Tower Semiconductor Ltd (TSEM) Exchange: NASDAQ
Data as of June 27, 2025
$37.50 ($0.01) 0.03%
Tower Semiconductor Ltd - Daily Information
Click for more stock information on Tower Semiconductor Ltd.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $37.65 |
| Previous Close | $37.50 |
| High | $38.45 |
| Low | $37.33 |
| Adjusted Open | $37.65 |
| Previous Adjusted Close | $37.50 |
| Adjusted High | $38.45 |
| Adjusted Low | $37.33 |
About Tower Semiconductor Ltd (TSEM)
Tower Semiconductor Ltd. (NASDAQ: TSEM, TASE: TSEM), the leading foundry of high value analog semiconductor solutions, provides technology and manufacturing platforms for integrated circuits (ICs) in growing markets such as consumer, industrial, automotive, mobile, infrastructure, medical and aerospace and defense. Tower Semiconductor focuses on creating positive and sustainable impact on the world through long term partnerships and its advanced and innovative analog technology offering, comprised of a broad range of customizable process platforms such as SiGe, BiCMOS, mixed-signal/CMOS, RF CMOS, CMOS image sensor, non-imaging sensors, integrated power management (BCD and 700V), and MEMS. Tower Semiconductor also provides world-class design enablement for a quick and accurate design cycle as well as process transfer services including development, transfer, and optimization, to IDMs and fabless companies. To provide multi-fab sourcing and extended capacity for its customers, Tower Semiconductor owns two manufacturing facilities in Israel (150mm and 200mm), two in the U.S. (200mm), three facilities in Japan (two 200mm and one 300mm) which it owns through its 51% holdings in TPSCo and is sharing a 300mm manufacturing facility being established in Italy by STMicroelectronics.
Invest in Tower Semiconductor Ltd (TSEM)
Historical Stock Data for Tower Semiconductor Ltd (TSEM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $37.65 | $38.45 | $37.33 | $37.50 | $37.50 | 302,342 |
| 2025-05-08 | $36.63 | $37.86 | $36.42 | $37.49 | $37.49 | 438,722 |
| 2025-05-07 | $35.81 | $36.15 | $35.43 | $35.99 | $35.99 | 365,954 |
| 2025-05-06 | $35.98 | $36.26 | $35.44 | $35.86 | $35.86 | 574,737 |
| 2025-05-05 | $36.67 | $36.98 | $36.40 | $36.53 | $36.53 | 501,701 |
| 2025-05-02 | $37.18 | $37.65 | $36.87 | $37.29 | $37.29 | 266,780 |
| 2025-05-01 | $36.36 | $37.29 | $36.30 | $36.42 | $36.42 | 365,220 |
| 2025-04-30 | $34.91 | $35.96 | $34.73 | $35.78 | $35.78 | 289,313 |
| 2025-04-29 | $36.58 | $36.81 | $36.13 | $36.18 | $36.18 | 349,841 |
| 2025-04-28 | $37.24 | $37.52 | $36.38 | $36.82 | $36.82 | 332,374 |
| 2025-04-25 | $36.47 | $37.45 | $36.21 | $37.45 | $37.45 | 312,191 |
| 2025-04-24 | $36.45 | $37.05 | $36.36 | $36.80 | $36.80 | 350,713 |
| 2025-04-23 | $36.60 | $37.12 | $35.42 | $35.81 | $35.81 | 604,511 |
| 2025-04-22 | $35.50 | $35.89 | $34.77 | $35.39 | $35.39 | 618,796 |
| 2025-04-21 | $34.71 | $35.42 | $34.47 | $35.28 | $35.28 | 640,802 |
| 2025-04-17 | $34.44 | $35.83 | $34.39 | $35.47 | $35.47 | 889,694 |
| 2025-04-16 | $33.78 | $34.51 | $33.42 | $34.02 | $34.02 | 718,532 |
| 2025-04-15 | $34.59 | $35.28 | $34.41 | $35.04 | $35.04 | 364,320 |
| 2025-04-14 | $34.60 | $34.82 | $33.20 | $34.34 | $34.34 | 602,205 |
| 2025-04-11 | $33.65 | $34.09 | $32.63 | $33.92 | $33.92 | 483,983 |
| 2025-04-10 | $34.51 | $34.60 | $31.62 | $33.69 | $33.69 | 828,898 |
| 2025-04-09 | $31.01 | $36.25 | $31.00 | $35.30 | $35.30 | 1,221,578 |
| 2025-04-08 | $32.88 | $33.25 | $30.02 | $30.90 | $30.90 | 761,333 |
| 2025-04-07 | $30.63 | $34.37 | $30.11 | $31.85 | $31.85 | 1,999,818 |
| 2025-04-04 | $30.70 | $31.00 | $28.64 | $29.65 | $29.65 | 1,605,000 |
| 2025-04-03 | $35.36 | $35.47 | $31.56 | $31.60 | $31.60 | 1,031,675 |
| 2025-04-02 | $35.94 | $37.78 | $35.93 | $37.34 | $37.34 | 288,248 |
| 2025-04-01 | $35.55 | $36.85 | $35.27 | $36.47 | $36.47 | 446,138 |
| 2025-03-31 | $34.77 | $35.85 | $34.38 | $35.66 | $35.66 | 504,421 |
| 2025-03-28 | $36.66 | $36.66 | $34.47 | $35.43 | $35.43 | 786,823 |
| 2025-03-27 | $37.38 | $37.39 | $36.66 | $36.73 | $36.73 | 460,033 |
| 2025-03-26 | $38.65 | $38.67 | $37.62 | $37.67 | $37.67 | 258,491 |
| 2025-03-25 | $39.12 | $39.26 | $38.65 | $38.87 | $38.87 | 386,160 |
| 2025-03-24 | $38.62 | $39.57 | $38.54 | $39.25 | $39.25 | 464,070 |
| 2025-03-21 | $38.20 | $38.44 | $37.80 | $38.25 | $38.25 | 302,123 |
| 2025-03-20 | $38.27 | $39.10 | $38.19 | $38.65 | $38.65 | 386,667 |
| 2025-03-19 | $37.89 | $39.24 | $37.64 | $38.83 | $38.83 | 442,678 |
| 2025-03-18 | $38.67 | $38.67 | $38.03 | $38.16 | $38.16 | 236,752 |
| 2025-03-17 | $38.58 | $39.28 | $38.48 | $39.04 | $39.04 | 298,995 |
| 2025-03-14 | $38.03 | $39.38 | $38.01 | $38.97 | $38.97 | 442,532 |
| 2025-03-13 | $38.24 | $38.62 | $37.20 | $37.41 | $37.41 | 380,384 |
| 2025-03-12 | $37.42 | $38.68 | $37.42 | $38.37 | $38.37 | 827,899 |
| 2025-03-11 | $36.24 | $37.77 | $35.64 | $36.85 | $36.85 | 1,599,116 |
| 2025-03-10 | $38.51 | $38.51 | $35.41 | $36.06 | $36.06 | 1,590,322 |
| 2025-03-07 | $39.27 | $39.66 | $37.89 | $39.30 | $39.30 | 772,140 |
| 2025-03-06 | $40.51 | $41.09 | $39.05 | $39.06 | $39.06 | 712,587 |
| 2025-03-05 | $41.73 | $42.04 | $40.71 | $41.44 | $41.44 | 919,168 |
| 2025-03-04 | $41.13 | $42.39 | $40.17 | $41.43 | $41.43 | 727,815 |
| 2025-03-03 | $42.95 | $43.40 | $41.21 | $41.55 | $41.55 | 851,868 |
| 2025-02-28 | $41.97 | $43.23 | $41.23 | $42.50 | $42.50 | 604,230 |
| 2025-02-27 | $43.88 | $43.88 | $42.03 | $42.26 | $42.26 | 808,547 |
| 2025-02-26 | $43.31 | $43.75 | $43.06 | $43.54 | $43.54 | 417,009 |
| 2025-02-25 | $44.17 | $44.50 | $42.68 | $43.04 | $43.04 | 595,904 |
| 2025-02-24 | $45.15 | $45.17 | $43.69 | $44.19 | $44.19 | 701,105 |
| 2025-02-21 | $46.77 | $46.77 | $44.32 | $45.14 | $45.14 | 906,874 |
| 2025-02-20 | $47.16 | $47.59 | $46.32 | $46.58 | $46.58 | 579,043 |
| 2025-02-19 | $47.83 | $47.88 | $46.95 | $47.18 | $47.18 | 499,616 |
| 2025-02-18 | $48.04 | $48.95 | $47.05 | $48.10 | $48.10 | 735,608 |
| 2025-02-14 | $48.41 | $48.44 | $47.07 | $47.63 | $47.63 | 894,213 |
| 2025-02-13 | $45.64 | $48.31 | $45.64 | $48.21 | $48.21 | 1,143,213 |
| 2025-02-12 | $44.96 | $46.68 | $44.67 | $45.53 | $45.53 | 1,222,327 |
| 2025-02-11 | $47.24 | $47.39 | $45.55 | $45.78 | $45.78 | 1,222,440 |
| 2025-02-10 | $46.01 | $49.20 | $45.80 | $46.96 | $46.96 | 1,962,038 |
| 2025-02-07 | $49.80 | $50.21 | $48.25 | $48.64 | $48.64 | 1,106,214 |
| 2025-02-06 | $50.13 | $50.48 | $49.16 | $49.71 | $49.71 | 556,921 |
| 2025-02-05 | $50.29 | $51.07 | $49.51 | $50.22 | $50.22 | 667,197 |
| 2025-02-04 | $48.97 | $49.96 | $48.52 | $49.74 | $49.74 | 909,405 |
| 2025-02-03 | $47.69 | $50.41 | $47.61 | $49.40 | $49.40 | 1,032,135 |
| 2025-01-31 | $49.24 | $50.71 | $48.82 | $48.89 | $48.89 | 628,962 |
| 2025-01-30 | $46.62 | $48.86 | $46.08 | $48.68 | $48.68 | 997,259 |
| 2025-01-29 | $47.00 | $47.98 | $46.48 | $46.86 | $46.86 | 1,069,385 |
| 2025-01-28 | $46.39 | $47.76 | $45.40 | $46.15 | $46.15 | 1,592,971 |
| 2025-01-27 | $50.10 | $50.13 | $44.52 | $45.50 | $45.50 | 2,239,280 |
| 2025-01-24 | $54.50 | $55.31 | $54.38 | $54.74 | $54.74 | 838,284 |
| 2025-01-23 | $53.11 | $54.41 | $52.67 | $54.17 | $54.17 | 823,828 |
| 2025-01-22 | $54.48 | $55.07 | $54.00 | $54.16 | $54.16 | 967,550 |
| 2025-01-21 | $53.25 | $53.90 | $52.71 | $53.76 | $53.76 | 602,365 |
| 2025-01-17 | $52.66 | $53.14 | $52.06 | $52.58 | $52.58 | 374,805 |
| 2025-01-16 | $51.27 | $53.69 | $51.27 | $52.22 | $52.22 | 802,967 |
| 2025-01-15 | $51.74 | $51.92 | $50.65 | $50.70 | $50.70 | 496,722 |
| 2025-01-14 | $50.95 | $51.64 | $50.60 | $51.01 | $51.01 | 474,571 |
| 2025-01-13 | $50.20 | $50.70 | $49.70 | $50.55 | $50.55 | 582,100 |
| 2025-01-10 | $50.98 | $51.23 | $50.28 | $50.91 | $50.91 | 252,332 |
| 2025-01-08 | $51.50 | $51.94 | $50.98 | $51.70 | $51.70 | 257,188 |
| 2025-01-07 | $52.70 | $52.85 | $51.51 | $51.79 | $51.79 | 443,568 |
| 2025-01-06 | $52.58 | $53.03 | $51.35 | $51.90 | $51.90 | 783,309 |
| 2025-01-03 | $51.69 | $52.15 | $50.78 | $52.10 | $52.10 | 371,903 |
| 2025-01-02 | $52.00 | $53.59 | $50.87 | $51.55 | $51.55 | 1,235,893 |
| 2024-12-31 | $52.11 | $52.20 | $51.24 | $51.51 | $51.51 | 315,319 |
| 2024-12-30 | $51.56 | $52.36 | $51.28 | $52.08 | $52.08 | 469,104 |
| 2024-12-27 | $52.63 | $52.79 | $51.40 | $52.07 | $52.07 | 290,122 |
| 2024-12-26 | $52.74 | $53.15 | $52.27 | $52.93 | $52.93 | 324,893 |
| 2024-12-24 | $51.49 | $52.37 | $51.21 | $52.34 | $52.34 | 318,201 |
| 2024-12-23 | $50.99 | $51.91 | $50.50 | $50.86 | $50.86 | 651,649 |
| 2024-12-20 | $50.21 | $51.59 | $49.59 | $51.02 | $51.02 | 653,711 |
| 2024-12-19 | $50.94 | $50.99 | $49.77 | $50.55 | $50.55 | 618,294 |
| 2024-12-18 | $52.21 | $54.27 | $50.56 | $51.11 | $51.11 | 1,248,838 |
| 2024-12-17 | $52.00 | $52.79 | $51.21 | $52.45 | $52.45 | 603,641 |
| 2024-12-16 | $50.56 | $52.69 | $50.56 | $52.20 | $52.20 | 1,326,809 |
| 2024-12-13 | $50.00 | $50.11 | $49.10 | $49.97 | $49.97 | 494,528 |
| 2024-12-12 | $49.05 | $50.35 | $48.83 | $50.11 | $50.11 | 386,117 |
| 2024-12-11 | $49.76 | $49.94 | $48.60 | $49.07 | $49.07 | 586,930 |
| 2024-12-10 | $49.30 | $49.62 | $48.79 | $49.54 | $49.54 | 560,283 |
| 2024-12-09 | $49.20 | $50.07 | $48.58 | $48.60 | $48.60 | 663,802 |
| 2024-12-06 | $49.82 | $50.11 | $48.61 | $49.82 | $49.82 | 499,929 |
| 2024-12-05 | $49.84 | $50.66 | $49.46 | $49.53 | $49.53 | 418,945 |
| 2024-12-04 | $49.19 | $49.99 | $49.19 | $49.59 | $49.59 | 543,114 |
| 2024-12-03 | $47.87 | $49.05 | $47.80 | $48.95 | $48.95 | 378,084 |
| 2024-12-02 | $46.96 | $48.18 | $46.96 | $47.87 | $47.87 | 323,375 |
| 2024-11-29 | $46.74 | $47.46 | $46.50 | $47.13 | $47.13 | 369,493 |
| 2024-11-27 | $48.05 | $48.09 | $46.86 | $47.36 | $47.36 | 489,411 |
| 2024-11-26 | $48.08 | $48.61 | $47.53 | $48.15 | $48.15 | 560,429 |
| 2024-11-25 | $48.27 | $48.94 | $47.22 | $47.84 | $47.84 | 500,485 |
| 2024-11-22 | $47.75 | $48.53 | $47.43 | $47.83 | $47.83 | 357,367 |
| 2024-11-21 | $46.80 | $47.90 | $46.36 | $47.81 | $47.81 | 522,250 |
| 2024-11-20 | $46.55 | $46.92 | $45.77 | $46.65 | $46.65 | 802,880 |
| 2024-11-19 | $45.19 | $47.37 | $44.86 | $46.76 | $46.76 | 960,591 |
| 2024-11-18 | $44.47 | $45.94 | $44.37 | $45.66 | $45.66 | 675,169 |
| 2024-11-15 | $45.59 | $45.85 | $44.17 | $44.55 | $44.55 | 1,185,781 |
| 2024-11-14 | $48.14 | $49.03 | $45.95 | $46.30 | $46.30 | 1,155,328 |
| 2024-11-13 | $46.78 | $50.25 | $46.20 | $48.42 | $48.42 | 2,449,385 |
| 2024-11-12 | $46.27 | $46.36 | $42.83 | $43.10 | $43.10 | 1,444,182 |
| 2024-11-11 | $46.20 | $48.10 | $46.20 | $46.64 | $46.64 | 1,021,943 |
| 2024-11-08 | $43.09 | $46.50 | $43.09 | $45.88 | $45.88 | 995,345 |
| 2024-11-07 | $43.40 | $43.98 | $43.07 | $43.41 | $43.41 | 461,328 |
| 2024-11-06 | $42.50 | $43.78 | $42.40 | $43.42 | $43.42 | 393,839 |
| 2024-11-05 | $40.94 | $42.54 | $40.89 | $41.74 | $41.74 | 572,343 |
| 2024-11-04 | $41.86 | $42.01 | $40.87 | $41.03 | $41.03 | 273,990 |
| 2024-11-01 | $41.96 | $42.64 | $41.59 | $41.94 | $41.94 | 375,573 |
| 2024-10-31 | $43.00 | $43.12 | $41.54 | $41.96 | $41.96 | 366,058 |
| 2024-10-30 | $44.48 | $44.57 | $42.72 | $43.30 | $43.30 | 849,404 |
| 2024-10-29 | $45.15 | $45.27 | $44.61 | $44.86 | $44.86 | 278,548 |
| 2024-10-28 | $45.04 | $45.43 | $44.82 | $45.17 | $45.17 | 287,561 |
| 2024-10-25 | $44.26 | $45.64 | $44.25 | $44.77 | $44.77 | 301,838 |
| 2024-10-24 | $44.50 | $44.58 | $43.97 | $44.22 | $44.22 | 139,137 |
| 2024-10-23 | $45.50 | $45.50 | $43.84 | $44.05 | $44.05 | 224,472 |
| 2024-10-22 | $45.24 | $45.48 | $44.96 | $45.41 | $45.41 | 166,661 |
| 2024-10-21 | $44.67 | $45.46 | $44.37 | $45.26 | $45.26 | 452,023 |
| 2024-10-18 | $43.89 | $44.13 | $43.39 | $43.97 | $43.97 | 335,881 |
| 2024-10-17 | $44.60 | $44.67 | $43.59 | $43.82 | $43.82 | 388,561 |
| 2024-10-16 | $44.86 | $44.86 | $43.39 | $43.79 | $43.79 | 464,916 |
| 2024-10-15 | $46.20 | $46.49 | $44.36 | $44.47 | $44.47 | 641,721 |
| 2024-10-14 | $46.05 | $46.54 | $45.61 | $46.03 | $46.03 | 453,953 |
| 2024-10-11 | $45.40 | $46.27 | $45.40 | $45.82 | $45.82 | 242,739 |
| 2024-10-10 | $44.92 | $45.63 | $44.79 | $45.53 | $45.53 | 282,122 |
| 2024-10-09 | $44.68 | $45.57 | $44.57 | $45.21 | $45.21 | 393,992 |
| 2024-10-08 | $44.10 | $44.89 | $43.95 | $44.68 | $44.68 | 197,928 |
| 2024-10-07 | $44.16 | $44.51 | $43.79 | $44.30 | $44.30 | 175,754 |
| 2024-10-04 | $44.84 | $44.84 | $43.38 | $44.30 | $44.30 | 245,855 |
| 2024-10-03 | $44.03 | $45.00 | $43.90 | $44.31 | $44.31 | 467,848 |
| 2024-10-02 | $43.24 | $44.20 | $43.01 | $44.10 | $44.10 | 455,586 |
| 2024-10-01 | $44.09 | $44.25 | $42.68 | $43.08 | $43.08 | 430,192 |
| 2024-09-30 | $44.27 | $44.59 | $43.97 | $44.26 | $44.26 | 406,103 |
| 2024-09-27 | $43.92 | $44.11 | $43.21 | $43.91 | $43.91 | 358,590 |
| 2024-09-26 | $44.14 | $44.23 | $43.37 | $43.72 | $43.72 | 298,357 |
| 2024-09-25 | $43.01 | $43.11 | $42.53 | $42.82 | $42.82 | 143,509 |
| 2024-09-24 | $42.69 | $43.29 | $42.40 | $43.19 | $43.19 | 275,811 |
| 2024-09-23 | $42.60 | $42.96 | $41.89 | $42.18 | $42.18 | 233,783 |
| 2024-09-20 | $41.17 | $42.59 | $41.10 | $42.31 | $42.31 | 410,286 |
| 2024-09-19 | $41.08 | $41.81 | $40.74 | $41.62 | $41.62 | 332,374 |
| 2024-09-18 | $41.47 | $41.48 | $40.47 | $40.55 | $40.55 | 226,164 |
| 2024-09-17 | $41.48 | $42.02 | $41.19 | $41.47 | $41.47 | 270,358 |
| 2024-09-16 | $42.44 | $42.44 | $41.31 | $41.62 | $41.62 | 271,814 |
| 2024-09-13 | $41.97 | $42.89 | $41.97 | $42.85 | $42.85 | 218,928 |
| 2024-09-12 | $42.43 | $42.45 | $41.55 | $41.97 | $41.97 | 207,603 |
| 2024-09-11 | $40.95 | $42.46 | $40.79 | $42.39 | $42.39 | 346,821 |
| 2024-09-10 | $41.00 | $41.00 | $40.08 | $40.82 | $40.82 | 299,163 |
| 2024-09-09 | $40.83 | $41.19 | $40.54 | $40.65 | $40.65 | 235,027 |
| 2024-09-06 | $43.13 | $43.13 | $40.27 | $40.56 | $40.56 | 442,253 |
| 2024-09-05 | $40.83 | $42.00 | $40.83 | $41.32 | $41.32 | 462,203 |
| 2024-09-04 | $40.81 | $41.56 | $40.57 | $41.04 | $41.04 | 1,056,858 |
| 2024-09-03 | $43.69 | $43.83 | $41.31 | $41.34 | $41.34 | 460,944 |
| 2024-08-30 | $44.05 | $44.58 | $43.80 | $44.19 | $44.19 | 561,112 |
| 2024-08-29 | $43.02 | $44.29 | $43.02 | $43.61 | $43.61 | 462,689 |
| 2024-08-28 | $43.05 | $43.86 | $42.55 | $42.89 | $42.89 | 767,519 |
| 2024-08-27 | $41.79 | $43.05 | $41.55 | $42.78 | $42.78 | 422,068 |
| 2024-08-26 | $41.50 | $41.89 | $41.26 | $41.79 | $41.79 | 339,976 |
| 2024-08-23 | $40.91 | $41.57 | $40.91 | $41.43 | $41.43 | 428,230 |
| 2024-08-22 | $40.80 | $41.67 | $40.31 | $40.35 | $40.35 | 383,484 |
| 2024-08-21 | $40.75 | $41.10 | $40.45 | $40.96 | $40.96 | 432,004 |
| 2024-08-20 | $40.18 | $41.18 | $39.88 | $41.06 | $41.06 | 445,813 |
| 2024-08-19 | $39.80 | $40.43 | $39.70 | $40.36 | $40.36 | 234,016 |
| 2024-08-16 | $39.83 | $40.38 | $39.64 | $40.01 | $40.01 | 209,853 |
| 2024-08-15 | $39.69 | $40.65 | $39.68 | $40.19 | $40.19 | 252,868 |
| 2024-08-14 | $38.80 | $39.25 | $38.32 | $38.98 | $38.98 | 186,336 |
| 2024-08-13 | $38.51 | $38.98 | $38.28 | $38.71 | $38.71 | 219,796 |
| 2024-08-12 | $37.64 | $38.26 | $37.25 | $38.07 | $38.07 | 257,646 |
| 2024-08-09 | $38.18 | $38.52 | $36.76 | $37.90 | $37.90 | 127,861 |
| 2024-08-08 | $37.68 | $38.47 | $37.23 | $38.19 | $38.19 | 223,142 |
| 2024-08-07 | $37.99 | $38.46 | $36.83 | $37.01 | $37.01 | 547,706 |
| 2024-08-06 | $36.47 | $37.60 | $36.46 | $37.19 | $37.19 | 466,750 |
| 2024-08-05 | $35.31 | $36.69 | $35.16 | $36.25 | $36.25 | 664,443 |
| 2024-08-02 | $38.39 | $38.39 | $37.43 | $37.48 | $37.48 | 394,561 |
| 2024-08-01 | $40.26 | $40.76 | $38.97 | $39.19 | $39.19 | 470,286 |
| 2024-07-31 | $41.31 | $41.32 | $40.40 | $40.80 | $40.80 | 682,307 |
| 2024-07-30 | $41.99 | $42.22 | $40.55 | $40.65 | $40.65 | 391,139 |
| 2024-07-29 | $42.55 | $42.84 | $41.85 | $41.87 | $41.87 | 683,679 |
| 2024-07-26 | $41.75 | $43.22 | $41.75 | $42.88 | $42.88 | 545,560 |
| 2024-07-25 | $42.97 | $43.11 | $41.72 | $41.72 | $41.72 | 663,533 |
| 2024-07-24 | $39.26 | $44.18 | $37.89 | $43.03 | $43.03 | 2,193,647 |
| 2024-07-23 | $40.87 | $41.53 | $40.84 | $41.29 | $41.29 | 435,080 |
| 2024-07-22 | $40.61 | $41.34 | $40.15 | $41.27 | $41.27 | 483,983 |
| 2024-07-19 | $40.50 | $40.81 | $40.03 | $40.60 | $40.60 | 453,981 |
| 2024-07-18 | $40.97 | $41.05 | $39.87 | $40.68 | $40.68 | 720,050 |
| 2024-07-17 | $40.63 | $41.95 | $40.06 | $40.94 | $40.94 | 1,100,534 |
| 2024-07-16 | $41.92 | $42.12 | $41.55 | $41.75 | $41.75 | 471,692 |
| 2024-07-15 | $41.83 | $42.49 | $41.61 | $41.98 | $41.98 | 371,897 |
| 2024-07-12 | $40.80 | $42.10 | $40.70 | $41.72 | $41.72 | 393,218 |
| 2024-07-11 | $40.92 | $41.11 | $40.09 | $40.73 | $40.73 | 581,853 |
| 2024-07-10 | $40.68 | $41.23 | $40.52 | $40.81 | $40.81 | 309,815 |
| 2024-07-09 | $41.28 | $41.51 | $40.57 | $40.62 | $40.62 | 392,156 |
| 2024-07-08 | $40.50 | $41.66 | $40.44 | $41.02 | $41.02 | 417,622 |
| 2024-07-05 | $39.80 | $40.44 | $39.39 | $40.25 | $40.25 | 397,907 |
| 2024-07-03 | $39.37 | $39.67 | $39.03 | $39.47 | $39.47 | 217,512 |
| 2024-07-02 | $39.59 | $39.98 | $39.35 | $39.35 | $39.35 | 216,579 |
| 2024-07-01 | $39.31 | $39.80 | $39.20 | $39.67 | $39.67 | 279,917 |
| 2024-06-28 | $39.08 | $39.78 | $39.08 | $39.31 | $39.31 | 420,026 |
| 2024-06-27 | $38.70 | $39.04 | $38.38 | $38.55 | $38.55 | 378,195 |
| 2024-06-26 | $38.32 | $38.89 | $38.24 | $38.83 | $38.83 | 440,531 |
| 2024-06-25 | $38.11 | $38.61 | $37.76 | $38.39 | $38.39 | 467,288 |
| 2024-06-24 | $38.73 | $39.04 | $38.18 | $38.28 | $38.28 | 431,584 |
| 2024-06-21 | $38.91 | $39.56 | $38.89 | $39.07 | $39.07 | 416,016 |
| 2024-06-20 | $39.12 | $39.43 | $38.53 | $39.12 | $39.12 | 796,420 |
| 2024-06-18 | $39.13 | $40.60 | $39.09 | $39.65 | $39.65 | 679,001 |
| 2024-06-17 | $38.47 | $39.37 | $38.21 | $39.06 | $39.06 | 458,956 |
| 2024-06-14 | $38.43 | $38.73 | $38.08 | $38.64 | $38.64 | 235,220 |
| 2024-06-13 | $38.75 | $39.00 | $38.41 | $38.64 | $38.64 | 394,955 |
| 2024-06-12 | $39.15 | $39.36 | $38.72 | $38.95 | $38.95 | 259,630 |
| 2024-06-11 | $38.48 | $38.81 | $37.82 | $38.76 | $38.76 | 284,631 |
| 2024-06-10 | $37.28 | $38.54 | $37.26 | $38.50 | $38.50 | 433,257 |
| 2024-06-07 | $37.56 | $37.72 | $37.13 | $37.30 | $37.30 | 222,627 |
| 2024-06-06 | $37.42 | $38.02 | $37.42 | $37.93 | $37.93 | 312,489 |
| 2024-06-05 | $36.81 | $37.64 | $36.62 | $37.52 | $37.52 | 370,278 |
| 2024-06-04 | $37.27 | $37.32 | $36.53 | $36.72 | $36.72 | 295,790 |
| 2024-06-03 | $37.92 | $38.18 | $37.18 | $37.61 | $37.61 | 417,896 |
| 2024-05-31 | $37.59 | $37.70 | $36.94 | $37.54 | $37.54 | 367,982 |
| 2024-05-30 | $37.02 | $37.67 | $36.95 | $37.50 | $37.50 | 251,699 |
| 2024-05-29 | $37.50 | $37.79 | $37.05 | $37.19 | $37.19 | 218,281 |
| 2024-05-28 | $37.76 | $38.31 | $37.67 | $37.85 | $37.85 | 288,959 |
| 2024-05-24 | $37.06 | $37.69 | $37.02 | $37.66 | $37.66 | 327,051 |
| 2024-05-23 | $37.87 | $37.87 | $36.46 | $36.81 | $36.81 | 342,560 |
| 2024-05-22 | $37.20 | $37.99 | $37.10 | $37.62 | $37.62 | 419,734 |
| 2024-05-21 | $36.47 | $37.00 | $35.95 | $36.81 | $36.81 | 541,210 |
| 2024-05-20 | $36.50 | $37.14 | $36.45 | $36.99 | $36.99 | 428,604 |
| 2024-05-17 | $37.18 | $37.20 | $36.53 | $36.71 | $36.71 | 282,582 |
| 2024-05-16 | $36.34 | $37.14 | $36.28 | $36.97 | $36.97 | 425,124 |
| 2024-05-15 | $36.98 | $37.07 | $36.43 | $36.75 | $36.75 | 325,455 |
| 2024-05-14 | $36.65 | $37.09 | $36.33 | $36.95 | $36.95 | 321,839 |
| 2024-05-13 | $36.61 | $37.07 | $36.31 | $36.48 | $36.48 | 286,625 |
| 2024-05-10 | $37.16 | $37.46 | $36.23 | $36.71 | $36.71 | 498,869 |
| 2024-05-09 | $35.67 | $36.59 | $35.51 | $36.44 | $36.44 | 917,475 |
| 2024-05-08 | $34.24 | $34.82 | $34.21 | $34.25 | $34.25 | 681,797 |
| 2024-05-07 | $34.23 | $34.94 | $34.01 | $34.67 | $34.67 | 574,028 |
| 2024-05-06 | $33.06 | $33.82 | $33.03 | $33.81 | $33.81 | 382,140 |
| 2024-05-03 | $33.05 | $33.15 | $32.73 | $33.04 | $33.04 | 232,687 |
| 2024-05-02 | $32.63 | $32.85 | $32.00 | $32.49 | $32.49 | 639,553 |
| 2024-05-01 | $32.72 | $33.15 | $31.78 | $32.31 | $32.31 | 405,068 |
| 2024-04-30 | $32.41 | $32.94 | $32.39 | $32.87 | $32.87 | 279,399 |
| 2024-04-29 | $32.45 | $32.76 | $32.16 | $32.66 | $32.66 | 262,977 |
| 2024-04-26 | $32.15 | $32.53 | $32.04 | $32.36 | $32.36 | 189,410 |
| 2024-04-25 | $31.50 | $32.35 | $31.19 | $32.17 | $32.17 | 254,133 |
| 2024-04-24 | $32.19 | $32.39 | $31.36 | $31.73 | $31.73 | 281,745 |
| 2024-04-23 | $31.92 | $32.33 | $31.57 | $31.75 | $31.75 | 549,367 |
| 2024-04-22 | $31.18 | $31.95 | $31.13 | $31.94 | $31.94 | 395,519 |
| 2024-04-19 | $31.01 | $31.53 | $30.79 | $30.99 | $30.99 | 392,539 |
| 2024-04-18 | $31.70 | $31.75 | $30.81 | $31.15 | $31.15 | 502,941 |
| 2024-04-17 | $31.88 | $32.03 | $30.91 | $31.59 | $31.59 | 596,119 |
| 2024-04-16 | $31.20 | $32.09 | $31.07 | $31.80 | $31.80 | 347,098 |
| 2024-04-15 | $32.01 | $32.02 | $30.74 | $31.03 | $31.03 | 566,332 |
| 2024-04-12 | $32.87 | $32.87 | $31.34 | $31.58 | $31.58 | 702,881 |
| 2024-04-11 | $33.91 | $33.91 | $32.44 | $33.30 | $33.30 | 532,605 |
| 2024-04-10 | $34.03 | $34.59 | $33.61 | $33.83 | $33.83 | 652,887 |
| 2024-04-09 | $34.05 | $34.58 | $33.99 | $34.48 | $34.48 | 860,617 |
| 2024-04-08 | $33.26 | $33.78 | $33.08 | $33.51 | $33.51 | 416,206 |
| 2024-04-05 | $32.90 | $33.00 | $32.28 | $32.64 | $32.64 | 344,941 |
| 2024-04-04 | $32.80 | $33.76 | $32.63 | $32.85 | $32.85 | 611,356 |
| 2024-04-03 | $32.52 | $33.47 | $32.38 | $32.81 | $32.81 | 357,830 |
| 2024-04-02 | $32.81 | $33.20 | $32.46 | $33.00 | $33.00 | 562,817 |
| 2024-04-01 | $33.65 | $34.09 | $32.91 | $33.10 | $33.10 | 522,065 |
| 2024-03-28 | $32.99 | $33.59 | $32.74 | $33.45 | $33.45 | 460,284 |
| 2024-03-27 | $33.00 | $33.13 | $32.78 | $32.99 | $32.99 | 317,436 |
| 2024-03-26 | $33.14 | $33.15 | $32.67 | $32.72 | $32.72 | 541,645 |
| 2024-03-25 | $33.00 | $33.25 | $32.81 | $32.91 | $32.91 | 442,984 |
| 2024-03-22 | $33.24 | $33.24 | $32.76 | $32.97 | $32.97 | 436,326 |
| 2024-03-21 | $33.95 | $34.19 | $33.35 | $33.36 | $33.36 | 436,759 |
| 2024-03-20 | $32.79 | $33.45 | $32.75 | $33.28 | $33.28 | 709,447 |
| 2024-03-19 | $32.41 | $33.19 | $32.02 | $32.81 | $32.81 | 714,605 |
| 2024-03-18 | $31.28 | $32.50 | $31.28 | $32.47 | $32.47 | 662,319 |
| 2024-03-15 | $30.70 | $31.23 | $30.67 | $30.98 | $30.98 | 342,070 |
| 2024-03-14 | $30.99 | $31.04 | $30.48 | $30.94 | $30.94 | 410,282 |
| 2024-03-13 | $31.50 | $31.72 | $30.88 | $31.06 | $31.06 | 786,312 |
| 2024-03-12 | $31.50 | $31.93 | $31.32 | $31.68 | $31.68 | 382,829 |
| 2024-03-11 | $31.50 | $31.95 | $31.18 | $31.39 | $31.39 | 559,537 |
| 2024-03-08 | $33.11 | $33.36 | $32.12 | $32.31 | $32.31 | 596,808 |
| 2024-03-07 | $32.69 | $33.55 | $32.69 | $33.07 | $33.07 | 311,130 |
| 2024-03-06 | $33.34 | $33.63 | $32.55 | $32.63 | $32.63 | 363,505 |
| 2024-03-05 | $33.36 | $33.43 | $32.50 | $32.87 | $32.87 | 363,515 |
| 2024-03-04 | $33.68 | $34.20 | $33.18 | $33.50 | $33.50 | 838,156 |
| 2024-03-01 | $33.10 | $33.89 | $32.93 | $33.62 | $33.62 | 631,825 |
| 2024-02-29 | $32.86 | $33.29 | $32.75 | $32.88 | $32.88 | 638,956 |
| 2024-02-28 | $33.46 | $33.49 | $32.57 | $32.67 | $32.67 | 770,210 |
| 2024-02-27 | $33.72 | $33.72 | $33.01 | $33.29 | $33.29 | 1,502,052 |
| 2024-02-26 | $33.87 | $34.18 | $33.54 | $33.59 | $33.59 | 799,642 |
| 2024-02-23 | $33.45 | $33.69 | $32.24 | $33.27 | $33.27 | 755,291 |
| 2024-02-22 | $34.71 | $34.74 | $33.48 | $33.52 | $33.52 | 763,117 |
| 2024-02-21 | $33.65 | $33.71 | $32.74 | $33.31 | $33.31 | 785,614 |
| 2024-02-20 | $34.05 | $34.50 | $33.75 | $33.92 | $33.92 | 906,178 |
| 2024-02-16 | $33.00 | $34.50 | $32.63 | $33.72 | $33.72 | 1,446,005 |
| 2024-02-15 | $32.82 | $33.25 | $32.21 | $32.87 | $32.87 | 2,331,351 |
| 2024-02-14 | $29.66 | $32.51 | $29.62 | $31.88 | $31.88 | 3,175,845 |
| 2024-02-13 | $29.00 | $29.16 | $28.37 | $28.63 | $28.63 | 1,169,986 |
| 2024-02-12 | $29.76 | $30.47 | $29.72 | $30.09 | $30.09 | 859,189 |
| 2024-02-09 | $29.62 | $29.78 | $29.07 | $29.41 | $29.41 | 594,694 |
| 2024-02-08 | $29.23 | $29.65 | $29.07 | $29.46 | $29.46 | 559,131 |
| 2024-02-07 | $29.02 | $29.38 | $28.92 | $29.25 | $29.25 | 838,810 |
| 2024-02-06 | $28.40 | $28.93 | $28.11 | $28.90 | $28.90 | 394,915 |
| 2024-02-05 | $28.54 | $28.66 | $28.13 | $28.55 | $28.55 | 528,937 |
| 2024-02-02 | $28.65 | $29.08 | $28.51 | $28.68 | $28.68 | 494,893 |
| 2024-02-01 | $28.77 | $28.85 | $28.11 | $28.68 | $28.68 | 649,443 |
| 2024-01-31 | $28.80 | $29.31 | $28.76 | $28.85 | $28.85 | 624,805 |
| 2024-01-30 | $29.20 | $29.25 | $28.91 | $28.95 | $28.95 | 542,166 |
| 2024-01-29 | $29.07 | $29.63 | $29.00 | $29.33 | $29.33 | 945,611 |
| 2024-01-26 | $28.56 | $29.34 | $28.46 | $28.96 | $28.96 | 755,898 |
| 2024-01-25 | $29.94 | $29.98 | $28.86 | $28.99 | $28.99 | 635,292 |
| 2024-01-24 | $30.71 | $30.71 | $29.83 | $29.95 | $29.95 | 480,345 |
| 2024-01-23 | $30.44 | $30.74 | $30.31 | $30.57 | $30.57 | 414,302 |
| 2024-01-22 | $29.99 | $30.60 | $29.92 | $30.46 | $30.46 | 503,248 |
| 2024-01-19 | $29.39 | $30.13 | $29.37 | $29.88 | $29.88 | 447,867 |
| 2024-01-18 | $29.20 | $29.73 | $29.17 | $29.39 | $29.39 | 623,974 |
| 2024-01-17 | $28.27 | $28.98 | $28.02 | $28.86 | $28.86 | 496,083 |
| 2024-01-16 | $29.16 | $29.16 | $28.16 | $28.30 | $28.30 | 725,002 |
| 2024-01-12 | $29.46 | $29.70 | $28.90 | $29.14 | $29.14 | 335,217 |
| 2024-01-11 | $29.80 | $30.09 | $29.34 | $29.46 | $29.46 | 460,288 |
| 2024-01-10 | $30.14 | $30.18 | $29.62 | $29.80 | $29.80 | 380,194 |
| 2024-01-09 | $29.74 | $30.28 | $29.74 | $30.09 | $30.09 | 373,569 |
| 2024-01-08 | $29.52 | $29.94 | $29.47 | $29.91 | $29.91 | 392,874 |
| 2024-01-05 | $29.50 | $29.91 | $29.33 | $29.47 | $29.47 | 368,396 |
| 2024-01-04 | $30.14 | $30.58 | $29.68 | $29.73 | $29.73 | 661,350 |
| 2024-01-03 | $30.24 | $30.83 | $30.22 | $30.49 | $30.49 | 913,554 |
| 2024-01-02 | $30.53 | $30.66 | $30.10 | $30.29 | $30.29 | 1,172,245 |
| 2023-12-29 | $30.49 | $30.75 | $30.20 | $30.52 | $30.52 | 449,037 |
| 2023-12-28 | $30.49 | $30.60 | $30.32 | $30.50 | $30.50 | 413,297 |
| 2023-12-27 | $30.15 | $30.51 | $30.03 | $30.37 | $30.37 | 423,567 |
| 2023-12-26 | $30.05 | $30.22 | $29.75 | $29.91 | $29.91 | 638,460 |
| 2023-12-22 | $30.65 | $30.83 | $30.08 | $30.27 | $30.27 | 318,008 |
| 2023-12-21 | $30.40 | $30.65 | $30.17 | $30.64 | $30.64 | 569,030 |
| 2023-12-20 | $30.37 | $30.82 | $30.01 | $30.05 | $30.05 | 597,616 |
| 2023-12-19 | $29.96 | $30.60 | $29.95 | $30.51 | $30.51 | 587,351 |
| 2023-12-18 | $30.01 | $30.20 | $29.82 | $29.95 | $29.95 | 718,803 |
| 2023-12-15 | $30.70 | $31.06 | $30.19 | $30.29 | $30.29 | 956,248 |
| 2023-12-14 | $30.31 | $31.17 | $30.15 | $30.49 | $30.49 | 1,404,664 |
| 2023-12-13 | $29.61 | $30.11 | $29.56 | $30.01 | $30.01 | 1,666,522 |
| 2023-12-12 | $28.99 | $29.86 | $28.93 | $29.67 | $29.67 | 1,129,693 |
| 2023-12-11 | $28.22 | $29.30 | $28.18 | $29.09 | $29.09 | 901,343 |
| 2023-12-08 | $28.50 | $28.60 | $28.01 | $28.40 | $28.40 | 719,424 |
| 2023-12-07 | $28.23 | $28.50 | $27.99 | $28.50 | $28.50 | 636,527 |
| 2023-12-06 | $27.47 | $28.50 | $27.38 | $27.99 | $27.99 | 817,946 |
| 2023-12-05 | $27.41 | $27.58 | $27.15 | $27.44 | $27.44 | 685,630 |
| 2023-12-04 | $27.64 | $27.68 | $27.16 | $27.56 | $27.56 | 585,539 |
| 2023-12-01 | $27.30 | $27.67 | $27.11 | $27.64 | $27.64 | 616,714 |
| 2023-11-30 | $27.70 | $27.71 | $27.15 | $27.38 | $27.38 | 654,370 |
| 2023-11-29 | $27.62 | $28.24 | $27.62 | $27.86 | $27.86 | 815,346 |
| 2023-11-28 | $27.25 | $27.69 | $27.14 | $27.41 | $27.41 | 1,191,381 |
| 2023-11-27 | $27.90 | $27.99 | $27.13 | $27.20 | $27.20 | 752,530 |
| 2023-11-24 | $28.00 | $28.16 | $27.94 | $28.16 | $28.16 | 204,780 |
| 2023-11-22 | $27.94 | $28.08 | $27.82 | $28.00 | $28.00 | 685,253 |
| 2023-11-21 | $27.78 | $27.81 | $27.22 | $27.57 | $27.57 | 545,045 |
| 2023-11-20 | $27.55 | $28.00 | $27.47 | $27.82 | $27.82 | 663,492 |
| 2023-11-17 | $27.38 | $27.38 | $26.86 | $27.25 | $27.25 | 839,219 |
| 2023-11-16 | $26.87 | $27.13 | $26.62 | $27.06 | $27.06 | 923,600 |
| 2023-11-15 | $27.00 | $27.70 | $26.91 | $27.19 | $27.19 | 1,381,183 |
| 2023-11-14 | $26.05 | $26.72 | $26.04 | $26.69 | $26.69 | 1,832,510 |
| 2023-11-13 | $22.70 | $25.65 | $22.30 | $25.48 | $25.48 | 3,937,579 |
| 2023-11-10 | $24.34 | $25.00 | $24.23 | $24.53 | $24.53 | 1,437,140 |
| 2023-11-09 | $24.50 | $24.84 | $24.13 | $24.20 | $24.20 | 1,075,823 |
| 2023-11-08 | $24.11 | $24.57 | $24.01 | $24.56 | $24.56 | 804,141 |
| 2023-11-07 | $24.06 | $24.46 | $23.94 | $24.19 | $24.19 | 665,344 |
| 2023-11-06 | $24.18 | $24.26 | $23.92 | $24.04 | $24.04 | 432,308 |
| 2023-11-03 | $23.53 | $24.44 | $23.53 | $24.02 | $24.02 | 892,644 |
| 2023-11-02 | $23.28 | $23.51 | $22.86 | $23.43 | $23.43 | 1,120,433 |
| 2023-11-01 | $23.05 | $23.20 | $22.58 | $23.01 | $23.01 | 703,677 |
| 2023-10-31 | $22.91 | $23.19 | $22.73 | $23.02 | $23.02 | 640,816 |
| 2023-10-30 | $23.28 | $23.45 | $22.65 | $23.00 | $23.00 | 846,436 |
| 2023-10-27 | $23.32 | $23.49 | $23.13 | $23.22 | $23.22 | 693,699 |
| 2023-10-26 | $23.75 | $23.83 | $23.11 | $23.23 | $23.23 | 626,506 |
| 2023-10-25 | $23.30 | $23.69 | $22.96 | $23.51 | $23.51 | 924,401 |
| 2023-10-24 | $22.92 | $23.58 | $22.74 | $23.34 | $23.34 | 1,013,203 |
| 2023-10-23 | $22.49 | $22.93 | $22.13 | $22.66 | $22.66 | 1,309,202 |
| 2023-10-20 | $22.12 | $22.12 | $21.45 | $21.96 | $21.96 | 1,110,422 |
| 2023-10-19 | $22.51 | $22.83 | $21.99 | $22.17 | $22.17 | 1,038,249 |
| 2023-10-18 | $21.84 | $22.88 | $21.52 | $22.34 | $22.34 | 1,152,630 |
| 2023-10-17 | $21.51 | $22.38 | $21.43 | $21.98 | $21.98 | 992,233 |
| 2023-10-16 | $21.84 | $22.31 | $21.81 | $21.91 | $21.91 | 1,156,223 |
| 2023-10-13 | $22.50 | $22.52 | $21.74 | $21.98 | $21.98 | 687,799 |
| 2023-10-12 | $22.75 | $22.84 | $22.26 | $22.46 | $22.46 | 792,133 |
| 2023-10-11 | $23.04 | $23.47 | $22.55 | $22.87 | $22.87 | 891,668 |
| 2023-10-10 | $23.00 | $23.71 | $22.93 | $23.24 | $23.24 | 543,032 |
| 2023-10-09 | $23.48 | $23.75 | $22.73 | $22.89 | $22.89 | 1,954,002 |
| 2023-10-06 | $24.10 | $24.84 | $23.91 | $24.51 | $24.51 | 644,411 |
| 2023-10-05 | $23.75 | $24.18 | $23.68 | $24.09 | $24.09 | 622,066 |
| 2023-10-04 | $23.58 | $23.94 | $23.17 | $23.92 | $23.92 | 975,470 |
| 2023-10-03 | $24.10 | $24.26 | $23.43 | $23.74 | $23.74 | 775,090 |
| 2023-10-02 | $24.65 | $24.75 | $24.12 | $24.42 | $24.42 | 872,312 |
| 2023-09-29 | $24.82 | $24.89 | $24.38 | $24.56 | $24.56 | 459,794 |
| 2023-09-28 | $24.46 | $24.91 | $24.15 | $24.71 | $24.71 | 672,959 |
| 2023-09-27 | $24.51 | $24.77 | $24.23 | $24.55 | $24.55 | 727,000 |
| 2023-09-26 | $25.04 | $25.13 | $24.24 | $24.41 | $24.41 | 1,330,244 |
| 2023-09-25 | $25.06 | $25.24 | $24.80 | $25.21 | $25.21 | 1,016,801 |
| 2023-09-22 | $25.03 | $25.47 | $24.86 | $25.30 | $25.30 | 1,080,696 |
| 2023-09-21 | $25.50 | $25.77 | $25.19 | $25.21 | $25.21 | 735,730 |
| 2023-09-20 | $26.52 | $26.69 | $25.84 | $25.87 | $25.87 | 889,031 |
| 2023-09-19 | $26.64 | $26.85 | $26.32 | $26.49 | $26.49 | 876,134 |
| 2023-09-18 | $26.56 | $26.75 | $26.29 | $26.61 | $26.61 | 1,043,720 |
| 2023-09-15 | $27.97 | $28.00 | $26.69 | $26.75 | $26.75 | 855,326 |
| 2023-09-14 | $28.23 | $28.37 | $27.85 | $27.97 | $27.97 | 760,237 |
| 2023-09-13 | $28.07 | $28.36 | $27.88 | $28.06 | $28.06 | 933,092 |
| 2023-09-12 | $28.00 | $28.35 | $27.95 | $28.01 | $28.01 | 646,425 |
| 2023-09-11 | $28.38 | $28.49 | $28.03 | $28.20 | $28.20 | 582,227 |
| 2023-09-08 | $28.60 | $28.74 | $28.07 | $28.20 | $28.20 | 714,907 |
| 2023-09-07 | $28.77 | $28.79 | $28.27 | $28.63 | $28.63 | 712,172 |
| 2023-09-06 | $29.45 | $29.50 | $28.68 | $28.83 | $28.83 | 995,861 |
| 2023-09-05 | $30.50 | $30.98 | $29.32 | $29.43 | $29.43 | 2,299,459 |
| 2023-09-01 | $29.82 | $30.00 | $29.60 | $29.96 | $29.96 | 807,267 |
| 2023-08-31 | $29.43 | $29.92 | $29.22 | $29.70 | $29.70 | 2,143,989 |
| 2023-08-30 | $28.51 | $29.52 | $28.31 | $29.03 | $29.03 | 1,326,224 |
| 2023-08-29 | $27.51 | $28.76 | $27.33 | $28.53 | $28.53 | 2,276,251 |
| 2023-08-28 | $28.51 | $28.51 | $27.84 | $28.11 | $28.11 | 1,638,905 |
| 2023-08-25 | $28.34 | $28.69 | $28.11 | $28.66 | $28.66 | 1,813,767 |
| 2023-08-24 | $29.75 | $29.79 | $28.31 | $28.34 | $28.34 | 2,613,392 |
| 2023-08-23 | $30.00 | $30.43 | $29.40 | $29.86 | $29.86 | 2,059,149 |
| 2023-08-22 | $30.86 | $30.98 | $30.16 | $30.35 | $30.35 | 1,229,195 |
| 2023-08-21 | $30.84 | $31.15 | $30.51 | $30.95 | $30.95 | 1,906,998 |
| 2023-08-18 | $30.37 | $31.02 | $30.24 | $30.63 | $30.63 | 1,633,021 |
| 2023-08-17 | $30.26 | $31.10 | $29.92 | $30.48 | $30.48 | 2,955,243 |
| 2023-08-16 | $29.97 | $31.33 | $29.80 | $30.17 | $30.17 | 11,830,671 |
| 2023-08-15 | $32.85 | $33.95 | $32.80 | $33.78 | $33.78 | 1,285,276 |
| 2023-08-14 | $34.24 | $34.39 | $33.03 | $33.94 | $33.94 | 1,566,487 |
| 2023-08-11 | $34.51 | $34.51 | $33.99 | $34.35 | $34.35 | 1,331,617 |
| 2023-08-10 | $35.26 | $35.30 | $34.21 | $34.76 | $34.76 | 1,348,667 |
| 2023-08-09 | $36.31 | $36.40 | $34.82 | $35.00 | $35.00 | 1,011,035 |
| 2023-08-08 | $36.56 | $36.65 | $35.67 | $36.11 | $36.11 | 701,065 |
| 2023-08-07 | $37.02 | $37.06 | $36.37 | $36.83 | $36.83 | 516,080 |
| 2023-08-04 | $37.24 | $37.48 | $36.37 | $36.72 | $36.72 | 748,822 |
| 2023-08-03 | $36.91 | $37.57 | $36.67 | $37.38 | $37.38 | 554,201 |
| 2023-08-02 | $37.60 | $37.70 | $37.12 | $37.26 | $37.26 | 588,316 |
| 2023-08-01 | $37.83 | $38.17 | $37.36 | $37.93 | $37.93 | 834,249 |
| 2023-07-31 | $37.22 | $37.76 | $36.64 | $37.75 | $37.75 | 787,840 |
| 2023-07-28 | $36.21 | $37.54 | $36.01 | $37.21 | $37.21 | 1,756,794 |
| 2023-07-27 | $36.53 | $37.08 | $35.90 | $36.11 | $36.11 | 1,344,725 |
| 2023-07-26 | $38.75 | $39.00 | $35.38 | $36.74 | $36.74 | 6,319,594 |
| 2023-07-25 | $35.00 | $35.73 | $34.74 | $34.78 | $34.78 | 1,151,732 |
| 2023-07-24 | $36.45 | $36.54 | $34.93 | $35.00 | $35.00 | 1,255,868 |
| 2023-07-21 | $36.81 | $37.00 | $35.80 | $36.35 | $36.35 | 1,274,264 |
| 2023-07-20 | $37.62 | $37.72 | $36.71 | $36.81 | $36.81 | 733,462 |
| 2023-07-19 | $38.16 | $38.19 | $37.08 | $37.64 | $37.64 | 1,255,188 |
| 2023-07-18 | $38.64 | $38.64 | $37.95 | $38.00 | $38.00 | 673,403 |
| 2023-07-17 | $37.47 | $38.52 | $37.45 | $38.37 | $38.37 | 788,930 |
| 2023-07-14 | $37.00 | $37.60 | $36.91 | $37.50 | $37.50 | 1,087,005 |
| 2023-07-13 | $37.83 | $38.28 | $37.14 | $37.17 | $37.17 | 928,812 |
| 2023-07-12 | $36.74 | $37.68 | $36.68 | $37.42 | $37.42 | 1,213,991 |
| 2023-07-11 | $35.57 | $36.74 | $35.37 | $36.51 | $36.51 | 1,579,715 |
| 2023-07-10 | $35.53 | $35.73 | $35.32 | $35.39 | $35.39 | 726,830 |
| 2023-07-07 | $35.99 | $36.15 | $35.55 | $35.57 | $35.57 | 429,861 |
| 2023-07-06 | $36.20 | $36.20 | $35.57 | $35.92 | $35.92 | 435,145 |
| 2023-07-05 | $37.30 | $37.30 | $36.25 | $36.44 | $36.44 | 490,726 |
| 2023-07-03 | $37.25 | $37.52 | $37.08 | $37.24 | $37.24 | 542,245 |
| 2023-06-30 | $37.07 | $38.01 | $37.01 | $37.52 | $37.52 | 597,409 |
| 2023-06-29 | $37.28 | $37.44 | $36.67 | $37.05 | $37.05 | 525,895 |
| 2023-06-28 | $37.09 | $37.35 | $36.82 | $37.29 | $37.29 | 985,707 |
| 2023-06-27 | $38.63 | $38.66 | $37.05 | $37.74 | $37.74 | 1,018,074 |
| 2023-06-26 | $38.64 | $38.77 | $38.37 | $38.50 | $38.50 | 297,065 |
| 2023-06-23 | $38.99 | $39.03 | $38.43 | $38.55 | $38.55 | 366,542 |
| 2023-06-22 | $38.97 | $39.27 | $38.96 | $39.00 | $39.00 | 292,511 |
| 2023-06-21 | $40.45 | $40.54 | $38.89 | $39.06 | $39.06 | 1,167,320 |
| 2023-06-20 | $40.88 | $41.06 | $40.61 | $40.85 | $40.85 | 769,711 |
| 2023-06-16 | $41.23 | $41.28 | $40.84 | $41.17 | $41.17 | 448,315 |
| 2023-06-15 | $41.32 | $41.35 | $40.87 | $41.16 | $41.16 | 394,125 |
| 2023-06-14 | $40.38 | $41.11 | $40.29 | $41.11 | $41.11 | 855,847 |
| 2023-06-13 | $40.05 | $40.74 | $39.55 | $40.25 | $40.25 | 870,918 |
| 2023-06-12 | $39.23 | $39.64 | $39.02 | $39.57 | $39.57 | 582,047 |
| 2023-06-09 | $38.50 | $39.44 | $38.01 | $39.09 | $39.09 | 1,163,418 |
| 2023-06-08 | $38.54 | $38.64 | $38.39 | $38.50 | $38.50 | 503,138 |
| 2023-06-07 | $38.35 | $38.58 | $37.87 | $38.47 | $38.47 | 665,506 |
| 2023-06-06 | $38.77 | $38.89 | $37.79 | $38.10 | $38.10 | 930,979 |
| 2023-06-05 | $38.07 | $38.74 | $38.03 | $38.70 | $38.70 | 750,041 |
| 2023-06-02 | $39.00 | $39.20 | $38.10 | $38.36 | $38.36 | 1,021,015 |
| 2023-06-01 | $39.50 | $39.68 | $38.71 | $38.88 | $38.88 | 902,622 |
| 2023-05-31 | $40.44 | $41.67 | $38.48 | $39.14 | $39.14 | 1,764,770 |
| 2023-05-30 | $39.81 | $40.47 | $39.55 | $40.43 | $40.43 | 1,134,344 |
| 2023-05-26 | $37.98 | $38.96 | $37.95 | $38.93 | $38.93 | 814,425 |
| 2023-05-25 | $37.85 | $38.47 | $37.70 | $38.00 | $38.00 | 739,424 |
| 2023-05-24 | $39.65 | $39.65 | $37.60 | $37.82 | $37.82 | 2,310,951 |
| 2023-05-23 | $40.60 | $40.70 | $39.75 | $40.04 | $40.04 | 691,348 |
| 2023-05-22 | $41.30 | $41.71 | $40.44 | $40.66 | $40.66 | 945,019 |
| 2023-05-19 | $41.58 | $41.77 | $41.03 | $41.48 | $41.48 | 467,159 |
| 2023-05-18 | $40.58 | $41.81 | $40.58 | $41.80 | $41.80 | 683,620 |
| 2023-05-17 | $40.72 | $40.77 | $40.04 | $40.51 | $40.51 | 1,094,945 |
| 2023-05-16 | $40.62 | $40.63 | $39.98 | $40.34 | $40.34 | 1,052,210 |
| 2023-05-15 | $40.89 | $41.21 | $40.51 | $41.03 | $41.03 | 1,332,502 |
| 2023-05-12 | $41.08 | $41.10 | $39.28 | $40.41 | $40.41 | 1,491,548 |
| 2023-05-11 | $41.78 | $42.00 | $40.79 | $41.10 | $41.10 | 725,659 |
| 2023-05-10 | $42.11 | $42.11 | $41.27 | $41.55 | $41.55 | 960,544 |
| 2023-05-09 | $42.57 | $42.75 | $41.80 | $41.88 | $41.88 | 1,019,793 |
| 2023-05-08 | $43.23 | $43.31 | $42.71 | $42.79 | $42.79 | 341,987 |
| 2023-05-05 | $43.64 | $43.92 | $43.19 | $43.34 | $43.34 | 612,969 |
| 2023-05-04 | $44.61 | $44.61 | $43.40 | $43.64 | $43.64 | 691,071 |
| 2023-05-03 | $44.66 | $44.77 | $44.34 | $44.40 | $44.40 | 483,217 |
| 2023-05-02 | $45.00 | $45.15 | $44.19 | $44.50 | $44.50 | 704,917 |
| 2023-05-01 | $45.10 | $45.25 | $44.77 | $44.80 | $44.80 | 554,336 |
| 2023-04-28 | $45.20 | $45.39 | $45.00 | $45.01 | $45.01 | 796,954 |
| 2023-04-27 | $44.28 | $45.87 | $43.74 | $45.43 | $45.43 | 1,730,464 |
| 2023-04-26 | $44.35 | $44.48 | $43.98 | $44.04 | $44.04 | 393,400 |
| 2023-04-25 | $44.80 | $44.88 | $44.22 | $44.27 | $44.27 | 477,125 |
| 2023-04-24 | $45.06 | $45.16 | $44.68 | $44.80 | $44.80 | 579,766 |
| 2023-04-21 | $44.99 | $45.01 | $44.78 | $44.80 | $44.80 | 459,865 |
| 2023-04-20 | $44.95 | $45.00 | $44.59 | $44.88 | $44.88 | 617,215 |
| 2023-04-19 | $44.31 | $44.90 | $44.16 | $44.65 | $44.65 | 611,942 |
| 2023-04-18 | $44.97 | $45.06 | $44.40 | $44.51 | $44.51 | 496,545 |
| 2023-04-17 | $45.00 | $45.37 | $44.78 | $44.80 | $44.80 | 688,284 |
| 2023-04-14 | $44.95 | $45.62 | $44.95 | $45.29 | $45.29 | 1,560,925 |
| 2023-04-13 | $43.99 | $44.90 | $43.82 | $44.83 | $44.83 | 1,268,847 |
| 2023-04-12 | $43.59 | $44.15 | $43.58 | $43.87 | $43.87 | 686,302 |
| 2023-04-11 | $42.20 | $43.59 | $42.20 | $43.47 | $43.47 | 1,365,149 |
| 2023-04-10 | $42.00 | $42.00 | $41.79 | $41.92 | $41.92 | 211,257 |
| 2023-04-06 | $42.40 | $42.40 | $41.87 | $42.00 | $42.00 | 209,294 |
| 2023-04-05 | $42.80 | $43.09 | $42.28 | $42.45 | $42.45 | 558,908 |
| 2023-04-04 | $42.72 | $42.79 | $42.34 | $42.79 | $42.79 | 715,651 |
| 2023-04-03 | $42.49 | $42.79 | $41.97 | $42.74 | $42.74 | 798,218 |
| 2023-03-31 | $42.39 | $42.48 | $42.00 | $42.47 | $42.47 | 537,637 |
| 2023-03-30 | $42.38 | $42.98 | $42.30 | $42.36 | $42.36 | 575,614 |
| 2023-03-29 | $41.28 | $42.53 | $41.28 | $42.38 | $42.38 | 960,389 |
| 2023-03-28 | $41.17 | $41.32 | $41.06 | $41.28 | $41.28 | 299,257 |
| 2023-03-27 | $41.50 | $41.58 | $41.09 | $41.10 | $41.10 | 344,036 |
| 2023-03-24 | $41.39 | $41.49 | $41.01 | $41.23 | $41.23 | 299,977 |
| 2023-03-23 | $41.40 | $41.75 | $41.21 | $41.42 | $41.42 | 546,539 |
| 2023-03-22 | $41.25 | $41.38 | $40.97 | $41.07 | $41.07 | 1,745,934 |
| 2023-03-21 | $40.42 | $41.05 | $40.42 | $40.67 | $40.67 | 1,019,086 |
| 2023-03-20 | $40.34 | $40.42 | $40.08 | $40.29 | $40.29 | 364,203 |
| 2023-03-17 | $40.61 | $40.63 | $39.91 | $40.01 | $40.01 | 411,399 |
| 2023-03-16 | $40.63 | $40.99 | $40.32 | $40.68 | $40.68 | 328,656 |
| 2023-03-15 | $40.90 | $40.90 | $40.48 | $40.74 | $40.74 | 663,941 |
| 2023-03-14 | $40.95 | $41.15 | $40.62 | $41.00 | $41.00 | 546,720 |
| 2023-03-13 | $40.75 | $41.13 | $40.67 | $40.85 | $40.85 | 487,287 |
| 2023-03-10 | $41.25 | $41.52 | $40.92 | $41.03 | $41.03 | 465,359 |
| 2023-03-09 | $41.36 | $41.51 | $41.15 | $41.25 | $41.25 | 788,865 |
| 2023-03-08 | $40.30 | $41.10 | $40.27 | $40.97 | $40.97 | 717,908 |
| 2023-03-07 | $40.02 | $40.08 | $39.72 | $39.86 | $39.86 | 333,831 |
| 2023-03-06 | $40.15 | $40.68 | $39.89 | $39.94 | $39.94 | 288,612 |
| 2023-03-03 | $40.34 | $40.50 | $40.05 | $40.18 | $40.18 | 482,667 |
| 2023-03-02 | $40.20 | $40.52 | $40.03 | $40.32 | $40.32 | 353,243 |
| 2023-03-01 | $40.56 | $41.02 | $40.40 | $40.49 | $40.49 | 464,833 |
| 2023-02-28 | $40.14 | $40.94 | $40.14 | $40.56 | $40.56 | 874,276 |
| 2023-02-27 | $40.65 | $40.82 | $40.40 | $40.40 | $40.40 | 559,534 |
| 2023-02-24 | $41.15 | $41.27 | $40.88 | $40.89 | $40.89 | 486,966 |
| 2023-02-23 | $41.37 | $41.66 | $41.12 | $41.26 | $41.26 | 409,572 |
| 2023-02-22 | $41.49 | $41.50 | $41.16 | $41.24 | $41.24 | 644,475 |
| 2023-02-21 | $40.48 | $40.95 | $40.36 | $40.78 | $40.78 | 386,030 |
| 2023-02-17 | $40.67 | $41.10 | $40.65 | $40.85 | $40.85 | 497,040 |
| 2023-02-16 | $40.36 | $41.50 | $40.25 | $40.98 | $40.98 | 741,252 |
| 2023-02-15 | $40.82 | $41.00 | $40.58 | $40.60 | $40.60 | 465,697 |
| 2023-02-14 | $40.72 | $40.95 | $40.41 | $40.64 | $40.64 | 546,650 |
| 2023-02-13 | $41.34 | $41.37 | $40.71 | $40.82 | $40.82 | 687,919 |
| 2023-02-10 | $41.48 | $41.88 | $41.43 | $41.58 | $41.58 | 261,073 |
| 2023-02-09 | $41.88 | $41.91 | $41.46 | $41.56 | $41.56 | 154,179 |
| 2023-02-08 | $41.66 | $42.14 | $41.49 | $41.59 | $41.59 | 210,097 |
| 2023-02-07 | $41.36 | $41.81 | $41.15 | $41.70 | $41.70 | 538,495 |
| 2023-02-06 | $41.57 | $41.63 | $41.31 | $41.32 | $41.32 | 351,453 |
| 2023-02-03 | $41.57 | $41.86 | $41.44 | $41.50 | $41.50 | 427,798 |
| 2023-02-02 | $41.30 | $42.25 | $41.21 | $41.86 | $41.86 | 724,216 |
| 2023-02-01 | $41.70 | $41.70 | $41.04 | $41.48 | $41.48 | 691,759 |
| 2023-01-31 | $41.73 | $42.05 | $41.73 | $41.79 | $41.79 | 355,066 |
| 2023-01-30 | $42.23 | $42.51 | $41.81 | $41.92 | $41.92 | 546,843 |
| 2023-01-27 | $42.80 | $43.08 | $42.78 | $42.78 | $42.78 | 477,544 |
| 2023-01-26 | $43.10 | $43.18 | $42.74 | $42.96 | $42.96 | 282,755 |
| 2023-01-25 | $42.64 | $43.51 | $42.57 | $43.36 | $43.36 | 364,280 |
| 2023-01-24 | $42.88 | $43.00 | $42.76 | $42.90 | $42.90 | 238,480 |
| 2023-01-23 | $43.00 | $43.36 | $42.94 | $43.31 | $43.31 | 294,318 |
| 2023-01-20 | $43.53 | $43.53 | $42.73 | $42.98 | $42.98 | 683,630 |
| 2023-01-19 | $43.82 | $43.82 | $43.39 | $43.52 | $43.52 | 447,458 |
| 2023-01-18 | $44.38 | $44.41 | $43.65 | $43.76 | $43.76 | 454,925 |
| 2023-01-17 | $43.65 | $44.00 | $43.64 | $43.94 | $43.94 | 282,669 |
| 2023-01-13 | $43.42 | $43.93 | $43.40 | $43.65 | $43.65 | 862,839 |
| 2023-01-12 | $43.86 | $44.11 | $43.41 | $43.42 | $43.42 | 667,457 |
| 2023-01-11 | $44.11 | $44.31 | $43.78 | $44.06 | $44.06 | 613,560 |
| 2023-01-10 | $44.04 | $44.40 | $44.02 | $44.16 | $44.16 | 456,666 |
| 2023-01-09 | $44.20 | $44.40 | $43.85 | $44.04 | $44.04 | 598,009 |
| 2023-01-06 | $43.77 | $44.34 | $43.47 | $44.20 | $44.20 | 433,251 |
| 2023-01-05 | $43.21 | $43.56 | $43.12 | $43.54 | $43.54 | 305,473 |
| 2023-01-04 | $43.21 | $43.81 | $43.06 | $43.30 | $43.30 | 471,303 |
| 2023-01-03 | $43.35 | $43.35 | $42.96 | $43.06 | $43.06 | 316,798 |
| 2022-12-30 | $43.14 | $43.32 | $43.04 | $43.20 | $43.20 | 443,931 |
| 2022-12-29 | $43.32 | $43.50 | $43.19 | $43.24 | $43.24 | 443,983 |
| 2022-12-28 | $43.32 | $43.63 | $43.11 | $43.14 | $43.14 | 411,155 |
| 2022-12-27 | $43.65 | $43.83 | $43.50 | $43.71 | $43.71 | 238,080 |
| 2022-12-23 | $44.32 | $44.32 | $43.74 | $43.92 | $43.92 | 403,065 |
| 2022-12-22 | $44.56 | $44.79 | $43.58 | $44.32 | $44.32 | 778,122 |
| 2022-12-21 | $44.77 | $45.21 | $44.76 | $44.89 | $44.89 | 256,632 |
| 2022-12-20 | $45.23 | $45.52 | $44.98 | $45.05 | $45.05 | 338,355 |
| 2022-12-19 | $45.66 | $45.73 | $45.21 | $45.30 | $45.30 | 412,356 |
| 2022-12-16 | $45.95 | $46.09 | $45.74 | $45.78 | $45.78 | 392,923 |
| 2022-12-15 | $46.12 | $46.20 | $45.82 | $45.99 | $45.99 | 525,607 |
| 2022-12-14 | $46.10 | $46.38 | $46.07 | $46.19 | $46.19 | 514,150 |
| 2022-12-13 | $46.50 | $46.50 | $45.91 | $46.38 | $46.38 | 690,962 |
| 2022-12-12 | $45.87 | $46.03 | $45.72 | $45.96 | $45.96 | 275,995 |
| 2022-12-09 | $45.51 | $46.38 | $45.37 | $45.84 | $45.84 | 929,927 |
| 2022-12-08 | $44.64 | $45.47 | $44.50 | $45.27 | $45.27 | 801,745 |
| 2022-12-07 | $44.81 | $44.92 | $44.69 | $44.73 | $44.73 | 317,946 |
| 2022-12-06 | $44.52 | $45.08 | $44.52 | $44.87 | $44.87 | 921,699 |
| 2022-12-05 | $44.69 | $44.82 | $44.66 | $44.75 | $44.75 | 358,364 |
| 2022-12-02 | $44.45 | $44.94 | $44.45 | $44.76 | $44.76 | 514,229 |
| 2022-12-01 | $44.65 | $44.76 | $44.39 | $44.52 | $44.52 | 723,461 |
| 2022-11-30 | $43.65 | $44.68 | $43.65 | $44.57 | $44.57 | 618,187 |
| 2022-11-29 | $43.75 | $44.03 | $43.75 | $43.91 | $43.91 | 794,645 |
| 2022-11-28 | $43.82 | $44.05 | $43.26 | $43.26 | $43.26 | 324,324 |
| 2022-11-25 | $43.86 | $44.24 | $43.65 | $44.15 | $44.15 | 173,920 |
| 2022-11-23 | $43.50 | $44.12 | $43.50 | $43.96 | $43.96 | 446,389 |
| 2022-11-22 | $42.97 | $43.55 | $42.68 | $43.50 | $43.50 | 303,618 |
| 2022-11-21 | $42.99 | $43.07 | $42.72 | $42.90 | $42.90 | 226,603 |
| 2022-11-18 | $42.89 | $43.28 | $42.81 | $43.21 | $43.21 | 199,669 |
| 2022-11-17 | $42.48 | $43.08 | $42.27 | $43.06 | $43.06 | 284,262 |
| 2022-11-16 | $43.03 | $43.16 | $42.44 | $42.52 | $42.52 | 394,613 |
| 2022-11-15 | $42.87 | $43.26 | $42.59 | $43.24 | $43.24 | 688,626 |
| 2022-11-14 | $42.64 | $42.67 | $42.00 | $42.31 | $42.31 | 951,622 |
| 2022-11-11 | $40.76 | $41.26 | $40.72 | $41.07 | $41.07 | 467,571 |
| 2022-11-10 | $40.60 | $40.85 | $40.44 | $40.84 | $40.84 | 890,720 |
| 2022-11-09 | $40.46 | $40.46 | $39.94 | $39.99 | $39.99 | 606,044 |
| 2022-11-08 | $40.10 | $40.69 | $39.97 | $40.32 | $40.32 | 526,732 |
| 2022-11-07 | $40.50 | $40.65 | $39.78 | $39.90 | $39.90 | 757,529 |
| 2022-11-04 | $40.88 | $40.88 | $39.73 | $40.12 | $40.12 | 795,833 |
| 2022-11-03 | $41.04 | $41.10 | $39.91 | $40.25 | $40.25 | 1,109,182 |
| 2022-11-02 | $42.07 | $42.10 | $40.99 | $41.00 | $41.00 | 1,588,563 |
| 2022-11-01 | $43.00 | $43.14 | $42.79 | $43.02 | $43.02 | 284,080 |
| 2022-10-31 | $42.62 | $42.97 | $42.39 | $42.76 | $42.76 | 243,934 |
| 2022-10-28 | $42.67 | $42.89 | $42.57 | $42.75 | $42.75 | 261,883 |
| 2022-10-27 | $42.16 | $42.74 | $42.04 | $42.09 | $42.09 | 734,987 |
| 2022-10-26 | $42.51 | $42.63 | $42.19 | $42.52 | $42.52 | 281,876 |
| 2022-10-25 | $42.26 | $42.53 | $42.20 | $42.48 | $42.48 | 500,414 |
| 2022-10-24 | $43.13 | $43.23 | $42.44 | $42.51 | $42.51 | 401,230 |
| 2022-10-21 | $43.05 | $43.41 | $42.60 | $43.31 | $43.31 | 182,001 |
| 2022-10-20 | $42.70 | $43.02 | $42.51 | $42.88 | $42.88 | 257,051 |
| 2022-10-19 | $42.48 | $42.80 | $42.39 | $42.71 | $42.71 | 428,641 |
| 2022-10-18 | $43.26 | $43.34 | $42.63 | $42.72 | $42.72 | 327,377 |
| 2022-10-17 | $42.93 | $43.50 | $42.93 | $43.36 | $43.36 | 351,930 |
| 2022-10-14 | $42.64 | $43.08 | $42.22 | $43.05 | $43.05 | 476,612 |
| 2022-10-13 | $42.34 | $43.34 | $42.11 | $42.89 | $42.89 | 487,056 |
| 2022-10-12 | $43.01 | $43.12 | $42.55 | $42.90 | $42.90 | 781,656 |
| 2022-10-11 | $43.80 | $43.89 | $42.85 | $43.15 | $43.15 | 527,311 |
| 2022-10-10 | $44.77 | $44.85 | $43.32 | $43.75 | $43.75 | 526,616 |
| 2022-10-07 | $44.83 | $44.88 | $44.43 | $44.80 | $44.80 | 278,714 |
| 2022-10-06 | $44.81 | $45.00 | $44.66 | $44.95 | $44.95 | 308,478 |
| 2022-10-05 | $44.42 | $44.98 | $44.30 | $44.81 | $44.81 | 258,070 |
| 2022-10-04 | $44.48 | $44.48 | $44.03 | $44.43 | $44.43 | 384,909 |
| 2022-10-03 | $43.80 | $44.36 | $43.55 | $44.32 | $44.32 | 336,819 |
| 2022-09-30 | $44.39 | $44.54 | $43.90 | $43.94 | $43.94 | 305,872 |
| 2022-09-29 | $44.47 | $44.47 | $44.00 | $44.40 | $44.40 | 578,720 |
| 2022-09-28 | $43.64 | $44.89 | $43.45 | $44.76 | $44.76 | 529,642 |
| 2022-09-27 | $43.36 | $43.81 | $43.29 | $43.35 | $43.35 | 226,481 |
| 2022-09-26 | $43.72 | $43.86 | $43.05 | $43.20 | $43.20 | 720,803 |
| 2022-09-23 | $44.06 | $44.34 | $43.63 | $43.67 | $43.67 | 655,460 |
| 2022-09-22 | $44.55 | $44.66 | $44.23 | $44.31 | $44.31 | 564,233 |
| 2022-09-21 | $44.72 | $45.04 | $44.51 | $44.63 | $44.63 | 541,905 |
| 2022-09-20 | $44.75 | $44.83 | $44.51 | $44.70 | $44.70 | 246,728 |
| 2022-09-19 | $44.36 | $45.02 | $44.36 | $44.81 | $44.81 | 695,559 |
| 2022-09-16 | $45.06 | $45.08 | $44.97 | $45.02 | $45.02 | 278,705 |
| 2022-09-15 | $45.11 | $45.20 | $44.88 | $45.06 | $45.06 | 259,307 |
| 2022-09-14 | $45.18 | $45.22 | $45.07 | $45.15 | $45.15 | 291,320 |
| 2022-09-13 | $45.51 | $45.56 | $45.18 | $45.29 | $45.29 | 428,186 |
| 2022-09-12 | $45.90 | $45.90 | $45.54 | $45.80 | $45.80 | 567,021 |
| 2022-09-09 | $46.05 | $46.29 | $45.73 | $45.90 | $45.90 | 430,320 |
| 2022-09-08 | $45.45 | $45.97 | $45.28 | $45.96 | $45.96 | 489,854 |
| 2022-09-07 | $45.20 | $45.60 | $45.20 | $45.60 | $45.60 | 549,513 |
| 2022-09-06 | $45.20 | $45.48 | $45.08 | $45.18 | $45.18 | 720,951 |
| 2022-09-02 | $45.71 | $46.03 | $45.43 | $45.52 | $45.52 | 421,035 |
| 2022-09-01 | $46.06 | $46.09 | $45.37 | $45.73 | $45.73 | 925,831 |
| 2022-08-31 | $46.54 | $46.88 | $46.22 | $46.39 | $46.39 | 455,513 |
| 2022-08-30 | $46.50 | $46.60 | $46.32 | $46.48 | $46.48 | 667,102 |
| 2022-08-29 | $46.45 | $46.72 | $46.35 | $46.37 | $46.37 | 181,023 |
| 2022-08-26 | $46.64 | $46.80 | $46.35 | $46.50 | $46.50 | 326,106 |
| 2022-08-25 | $46.47 | $46.78 | $46.40 | $46.74 | $46.74 | 257,599 |
| 2022-08-24 | $46.27 | $46.56 | $46.25 | $46.51 | $46.51 | 422,847 |
| 2022-08-23 | $46.25 | $46.69 | $46.25 | $46.37 | $46.37 | 183,848 |
| 2022-08-22 | $46.57 | $46.57 | $46.17 | $46.27 | $46.27 | 374,786 |
| 2022-08-19 | $47.06 | $47.22 | $46.69 | $46.70 | $46.70 | 469,067 |
| 2022-08-18 | $47.39 | $47.39 | $46.99 | $47.06 | $47.06 | 377,024 |
| 2022-08-17 | $47.62 | $47.62 | $47.20 | $47.32 | $47.32 | 277,438 |
| 2022-08-16 | $47.70 | $47.74 | $47.36 | $47.65 | $47.65 | 123,794 |
| 2022-08-15 | $47.32 | $47.81 | $47.32 | $47.68 | $47.68 | 286,434 |
| 2022-08-12 | $47.00 | $47.70 | $46.86 | $47.65 | $47.65 | 630,572 |
| 2022-08-11 | $47.35 | $47.44 | $47.17 | $47.20 | $47.20 | 176,948 |
| 2022-08-10 | $47.67 | $47.67 | $47.10 | $47.26 | $47.26 | 389,956 |
| 2022-08-09 | $47.72 | $47.75 | $47.61 | $47.61 | $47.61 | 304,869 |
| 2022-08-08 | $47.56 | $47.75 | $47.50 | $47.64 | $47.64 | 494,714 |
| 2022-08-05 | $47.33 | $47.62 | $47.22 | $47.37 | $47.37 | 205,545 |
| 2022-08-04 | $47.25 | $47.76 | $47.25 | $47.48 | $47.48 | 434,026 |
| 2022-08-03 | $46.86 | $47.24 | $46.50 | $47.11 | $47.11 | 550,124 |
| 2022-08-02 | $47.07 | $47.22 | $46.86 | $46.99 | $46.99 | 458,164 |
| 2022-08-01 | $47.90 | $47.93 | $46.82 | $46.92 | $46.92 | 754,872 |
| 2022-07-29 | $46.96 | $47.98 | $46.96 | $47.86 | $47.86 | 1,001,673 |
| 2022-07-28 | $46.93 | $47.37 | $46.81 | $47.30 | $47.30 | 737,834 |
| 2022-07-27 | $46.42 | $46.78 | $46.28 | $46.74 | $46.74 | 568,692 |
| 2022-07-26 | $46.17 | $46.24 | $45.94 | $45.94 | $45.94 | 238,162 |
| 2022-07-25 | $46.06 | $46.28 | $46.00 | $46.15 | $46.15 | 515,882 |
| 2022-07-22 | $46.30 | $46.39 | $45.93 | $45.96 | $45.96 | 255,743 |
| 2022-07-21 | $46.23 | $46.37 | $46.11 | $46.30 | $46.30 | 477,655 |
| 2022-07-20 | $46.08 | $46.30 | $45.89 | $46.04 | $46.04 | 600,468 |
| 2022-07-19 | $45.80 | $46.21 | $45.75 | $45.89 | $45.89 | 611,568 |
| 2022-07-18 | $45.44 | $46.13 | $45.34 | $45.76 | $45.76 | 1,154,349 |
| 2022-07-15 | $46.10 | $46.66 | $45.74 | $46.08 | $46.08 | 1,405,666 |
| 2022-07-14 | $46.15 | $46.27 | $45.90 | $45.94 | $45.94 | 278,892 |
| 2022-07-13 | $46.10 | $46.37 | $46.01 | $46.22 | $46.22 | 386,354 |
| 2022-07-12 | $46.42 | $46.47 | $46.05 | $46.18 | $46.18 | 236,661 |
| 2022-07-11 | $46.30 | $46.50 | $46.14 | $46.29 | $46.29 | 287,398 |
| 2022-07-08 | $46.16 | $46.65 | $46.12 | $46.42 | $46.42 | 444,531 |
| 2022-07-07 | $45.89 | $46.24 | $45.80 | $46.18 | $46.18 | 315,271 |
| 2022-07-06 | $45.88 | $46.05 | $45.59 | $45.76 | $45.76 | 588,176 |
| 2022-07-05 | $45.82 | $46.09 | $45.50 | $45.85 | $45.85 | 606,535 |
| 2022-07-01 | $46.06 | $46.11 | $45.57 | $45.71 | $45.71 | 487,646 |
| 2022-06-30 | $46.55 | $46.56 | $46.16 | $46.18 | $46.18 | 353,441 |
| 2022-06-29 | $46.53 | $46.70 | $46.39 | $46.60 | $46.60 | 423,056 |
| 2022-06-28 | $46.58 | $46.76 | $46.51 | $46.55 | $46.55 | 347,603 |
| 2022-06-27 | $46.46 | $46.88 | $46.40 | $46.67 | $46.67 | 765,412 |
| 2022-06-24 | $46.94 | $46.94 | $46.56 | $46.74 | $46.74 | 529,274 |
| 2022-06-23 | $46.85 | $46.87 | $46.50 | $46.66 | $46.66 | 489,103 |
| 2022-06-22 | $46.70 | $46.75 | $46.12 | $46.60 | $46.60 | 378,413 |
| 2022-06-21 | $46.85 | $46.92 | $46.56 | $46.80 | $46.80 | 526,338 |
| 2022-06-17 | $46.50 | $46.80 | $46.13 | $46.47 | $46.47 | 709,169 |
| 2022-06-16 | $45.99 | $46.64 | $45.80 | $46.53 | $46.53 | 635,188 |
| 2022-06-15 | $46.57 | $47.42 | $46.41 | $46.87 | $46.87 | 659,087 |
| 2022-06-14 | $46.52 | $46.63 | $45.93 | $46.41 | $46.41 | 889,779 |
| 2022-06-13 | $46.78 | $46.95 | $46.40 | $46.57 | $46.57 | 1,000,203 |
| 2022-06-10 | $47.54 | $47.62 | $47.25 | $47.40 | $47.40 | 605,025 |
| 2022-06-09 | $47.82 | $47.98 | $47.54 | $47.60 | $47.60 | 814,238 |
| 2022-06-08 | $47.83 | $47.95 | $47.63 | $47.93 | $47.93 | 394,809 |
| 2022-06-07 | $48.19 | $48.46 | $47.70 | $47.88 | $47.88 | 885,469 |
| 2022-06-06 | $48.35 | $48.68 | $48.00 | $48.13 | $48.13 | 618,155 |
| 2022-06-03 | $48.08 | $48.42 | $48.08 | $48.37 | $48.37 | 370,382 |
| 2022-06-02 | $47.71 | $48.48 | $47.71 | $48.43 | $48.43 | 391,830 |
| 2022-06-01 | $48.43 | $48.58 | $47.67 | $47.84 | $47.84 | 1,243,526 |
| 2022-05-31 | $48.66 | $49.11 | $48.01 | $48.26 | $48.26 | 1,724,190 |
| 2022-05-27 | $47.46 | $48.35 | $47.46 | $48.25 | $48.25 | 802,549 |
| 2022-05-26 | $47.27 | $47.80 | $47.00 | $47.45 | $47.45 | 815,124 |
| 2022-05-25 | $46.61 | $47.01 | $46.61 | $47.00 | $47.00 | 768,752 |
| 2022-05-24 | $46.25 | $46.73 | $45.72 | $46.44 | $46.44 | 674,805 |
| 2022-05-23 | $46.14 | $46.56 | $46.02 | $46.39 | $46.39 | 775,313 |
| 2022-05-20 | $46.15 | $46.15 | $44.83 | $45.69 | $45.69 | 1,090,572 |
| 2022-05-19 | $46.45 | $46.45 | $46.00 | $46.01 | $46.01 | 946,146 |
| 2022-05-18 | $47.24 | $47.33 | $46.11 | $46.18 | $46.18 | 873,108 |
| 2022-05-17 | $47.30 | $47.44 | $46.84 | $47.03 | $47.03 | 738,430 |
| 2022-05-16 | $46.72 | $47.08 | $46.24 | $46.55 | $46.55 | 807,337 |
| 2022-05-13 | $47.17 | $47.47 | $46.93 | $47.14 | $47.14 | 598,837 |
| 2022-05-12 | $47.09 | $47.12 | $46.72 | $46.90 | $46.90 | 766,554 |
| 2022-05-11 | $47.25 | $47.82 | $47.03 | $47.07 | $47.07 | 873,927 |
| 2022-05-10 | $47.30 | $47.55 | $46.97 | $47.37 | $47.37 | 788,098 |
| 2022-05-09 | $48.37 | $48.57 | $46.86 | $47.07 | $47.07 | 2,073,673 |
| 2022-05-06 | $48.61 | $48.73 | $48.22 | $48.40 | $48.40 | 523,526 |
| 2022-05-05 | $48.71 | $49.07 | $48.61 | $48.72 | $48.72 | 475,480 |
| 2022-05-04 | $48.58 | $49.13 | $48.40 | $49.12 | $49.12 | 384,068 |
| 2022-05-03 | $48.58 | $48.82 | $48.56 | $48.67 | $48.67 | 540,408 |
| 2022-05-02 | $48.44 | $48.70 | $48.30 | $48.47 | $48.47 | 412,404 |
| 2022-04-29 | $48.31 | $48.41 | $48.24 | $48.30 | $48.30 | 890,741 |
| 2022-04-28 | $48.50 | $48.55 | $48.28 | $48.33 | $48.33 | 687,709 |
| 2022-04-27 | $48.45 | $48.59 | $48.29 | $48.31 | $48.31 | 594,930 |
| 2022-04-26 | $48.57 | $48.66 | $48.39 | $48.40 | $48.40 | 699,340 |
| 2022-04-25 | $48.40 | $48.78 | $48.36 | $48.77 | $48.77 | 462,320 |
| 2022-04-22 | $48.40 | $48.62 | $48.28 | $48.30 | $48.30 | 441,037 |
| 2022-04-21 | $48.74 | $48.92 | $48.31 | $48.32 | $48.32 | 359,439 |
| 2022-04-20 | $48.80 | $48.88 | $48.56 | $48.62 | $48.62 | 151,568 |
| 2022-04-19 | $48.37 | $48.54 | $48.29 | $48.45 | $48.45 | 312,231 |
| 2022-04-18 | $48.26 | $48.38 | $48.22 | $48.32 | $48.32 | 339,592 |
| 2022-04-14 | $48.39 | $48.42 | $48.10 | $48.13 | $48.13 | 525,191 |
| 2022-04-13 | $48.35 | $48.50 | $48.32 | $48.38 | $48.38 | 629,847 |
| 2022-04-12 | $48.57 | $48.64 | $48.21 | $48.21 | $48.21 | 648,436 |
| 2022-04-11 | $48.43 | $48.53 | $48.20 | $48.21 | $48.21 | 631,353 |
| 2022-04-08 | $48.52 | $48.63 | $48.40 | $48.55 | $48.55 | 751,854 |
| 2022-04-07 | $48.40 | $48.71 | $48.37 | $48.51 | $48.51 | 596,911 |
| 2022-04-06 | $48.40 | $48.60 | $48.15 | $48.37 | $48.37 | 1,218,234 |
| 2022-04-05 | $48.76 | $48.76 | $48.39 | $48.67 | $48.67 | 1,264,942 |
| 2022-04-04 | $48.59 | $49.01 | $48.54 | $48.90 | $48.90 | 566,083 |
| 2022-04-01 | $48.51 | $48.56 | $48.32 | $48.51 | $48.51 | 582,996 |
| 2022-03-31 | $48.64 | $48.68 | $48.37 | $48.40 | $48.40 | 433,318 |
| 2022-03-30 | $48.75 | $48.80 | $48.52 | $48.55 | $48.55 | 686,624 |
| 2022-03-29 | $48.78 | $48.98 | $48.61 | $48.81 | $48.81 | 697,773 |
| 2022-03-28 | $48.80 | $48.91 | $48.43 | $48.65 | $48.65 | 1,216,433 |
| 2022-03-25 | $48.80 | $48.87 | $48.50 | $48.86 | $48.86 | 1,101,025 |
| 2022-03-24 | $48.69 | $48.94 | $48.44 | $48.76 | $48.76 | 857,453 |
| 2022-03-23 | $48.86 | $49.01 | $48.56 | $48.57 | $48.57 | 682,057 |
| 2022-03-22 | $48.32 | $49.09 | $48.16 | $48.90 | $48.90 | 789,840 |
| 2022-03-21 | $48.40 | $48.42 | $47.96 | $48.30 | $48.30 | 833,822 |
| 2022-03-18 | $47.91 | $48.44 | $47.80 | $48.38 | $48.38 | 1,591,029 |
| 2022-03-17 | $47.56 | $47.93 | $47.44 | $47.93 | $47.93 | 909,761 |
| 2022-03-16 | $47.55 | $47.64 | $47.17 | $47.59 | $47.59 | 1,575,359 |
| 2022-03-15 | $47.15 | $47.33 | $47.07 | $47.22 | $47.22 | 1,214,169 |
| 2022-03-14 | $47.15 | $47.25 | $46.84 | $47.14 | $47.14 | 1,623,201 |
| 2022-03-11 | $47.37 | $47.43 | $47.14 | $47.15 | $47.15 | 1,241,728 |
| 2022-03-10 | $47.10 | $47.39 | $47.06 | $47.29 | $47.29 | 1,110,076 |
| 2022-03-09 | $47.17 | $47.32 | $47.00 | $47.30 | $47.30 | 2,444,488 |
| 2022-03-08 | $46.64 | $47.15 | $46.61 | $47.00 | $47.00 | 2,357,126 |
| 2022-03-07 | $46.84 | $46.94 | $46.64 | $46.73 | $46.73 | 1,996,567 |
| 2022-03-04 | $46.93 | $47.10 | $46.84 | $46.93 | $46.93 | 1,906,372 |
| 2022-03-03 | $46.89 | $47.26 | $46.77 | $46.93 | $46.93 | 1,927,022 |
| 2022-03-02 | $46.63 | $47.07 | $46.58 | $47.00 | $47.00 | 1,872,389 |
| 2022-03-01 | $46.71 | $46.83 | $46.51 | $46.66 | $46.66 | 2,233,463 |
| 2022-02-28 | $46.66 | $46.88 | $46.55 | $46.85 | $46.85 | 1,640,504 |
| 2022-02-25 | $46.97 | $47.15 | $46.72 | $46.86 | $46.86 | 2,125,259 |
| 2022-02-24 | $46.14 | $47.40 | $46.13 | $46.94 | $46.94 | 3,035,895 |
| 2022-02-23 | $47.00 | $47.09 | $46.62 | $46.79 | $46.79 | 2,684,657 |
| 2022-02-22 | $46.82 | $47.01 | $46.54 | $46.63 | $46.63 | 2,852,718 |
| 2022-02-18 | $47.10 | $47.15 | $46.90 | $46.94 | $46.94 | 2,358,631 |
| 2022-02-17 | $47.11 | $47.25 | $46.84 | $46.90 | $46.90 | 2,755,946 |
| 2022-02-16 | $47.06 | $47.50 | $46.92 | $47.27 | $47.27 | 4,638,682 |
| 2022-02-15 | $46.98 | $47.47 | $46.43 | $47.07 | $47.07 | 19,694,188 |
| 2022-02-14 | $33.81 | $34.38 | $33.00 | $33.13 | $33.13 | 1,051,288 |
| 2022-02-11 | $35.35 | $35.68 | $33.61 | $33.80 | $33.80 | 204,181 |
| 2022-02-10 | $35.15 | $36.37 | $35.07 | $35.24 | $35.24 | 196,571 |
| 2022-02-09 | $35.63 | $36.31 | $35.31 | $36.18 | $36.18 | 316,118 |
| 2022-02-08 | $34.50 | $35.31 | $34.40 | $35.20 | $35.20 | 222,416 |
| 2022-02-07 | $34.77 | $35.31 | $34.23 | $34.60 | $34.60 | 311,946 |
| 2022-02-04 | $33.55 | $34.53 | $33.36 | $34.30 | $34.30 | 246,333 |
| 2022-02-03 | $34.46 | $34.64 | $33.53 | $33.63 | $33.63 | 599,695 |
| 2022-02-02 | $35.22 | $35.50 | $34.60 | $35.22 | $35.22 | 484,629 |
| 2022-02-01 | $34.70 | $34.76 | $33.85 | $34.42 | $34.42 | 389,112 |
| 2022-01-31 | $32.90 | $34.40 | $32.90 | $34.35 | $34.35 | 581,775 |
| 2022-01-28 | $32.16 | $32.91 | $31.04 | $32.88 | $32.88 | 676,019 |
| 2022-01-27 | $34.36 | $34.36 | $31.75 | $31.83 | $31.83 | 593,692 |
| 2022-01-26 | $34.90 | $35.12 | $33.62 | $33.98 | $33.98 | 688,149 |
| 2022-01-25 | $34.78 | $34.89 | $33.13 | $33.61 | $33.61 | 754,620 |
| 2022-01-24 | $34.36 | $35.98 | $33.28 | $35.82 | $35.82 | 1,066,890 |
| 2022-01-21 | $35.65 | $36.44 | $35.05 | $35.26 | $35.26 | 596,227 |
| 2022-01-20 | $37.63 | $37.76 | $35.90 | $35.96 | $35.96 | 384,892 |
| 2022-01-19 | $38.96 | $39.06 | $37.30 | $37.45 | $37.45 | 580,538 |
| 2022-01-18 | $39.48 | $39.48 | $38.38 | $38.90 | $38.90 | 568,480 |
| 2022-01-14 | $39.04 | $40.28 | $39.04 | $40.20 | $40.20 | 471,623 |
| 2022-01-13 | $40.58 | $40.64 | $39.14 | $39.57 | $39.57 | 852,964 |
| 2022-01-12 | $40.81 | $41.13 | $39.44 | $39.98 | $39.98 | 589,203 |
| 2022-01-11 | $38.99 | $40.64 | $38.93 | $40.64 | $40.64 | 498,217 |
| 2022-01-10 | $38.45 | $39.15 | $37.70 | $39.10 | $39.10 | 409,815 |
| 2022-01-07 | $39.87 | $40.17 | $38.62 | $39.15 | $39.15 | 564,275 |
| 2022-01-06 | $40.34 | $40.51 | $38.75 | $40.05 | $40.05 | 743,493 |
| 2022-01-05 | $40.64 | $41.31 | $39.55 | $39.67 | $39.67 | 1,409,745 |
| 2022-01-04 | $40.37 | $40.57 | $39.42 | $40.28 | $40.28 | 376,030 |
| 2022-01-03 | $40.20 | $40.77 | $39.57 | $40.22 | $40.22 | 579,914 |
| 2021-12-31 | $39.24 | $39.77 | $39.13 | $39.68 | $39.68 | 116,562 |
| 2021-12-30 | $39.60 | $40.09 | $39.12 | $39.19 | $39.19 | 180,335 |
| 2021-12-29 | $39.33 | $39.59 | $39.09 | $39.34 | $39.34 | 288,809 |
| 2021-12-28 | $40.31 | $40.45 | $39.04 | $39.22 | $39.22 | 306,883 |
| 2021-12-27 | $38.87 | $39.89 | $38.87 | $39.87 | $39.87 | 206,650 |
| 2021-12-23 | $38.62 | $38.95 | $38.18 | $38.40 | $38.40 | 325,970 |
| 2021-12-22 | $37.18 | $38.31 | $37.09 | $38.28 | $38.28 | 205,287 |
| 2021-12-21 | $36.94 | $37.27 | $36.32 | $37.20 | $37.20 | 436,022 |
| 2021-12-20 | $36.01 | $36.41 | $35.77 | $36.41 | $36.41 | 597,122 |
| 2021-12-17 | $36.63 | $37.02 | $36.16 | $36.52 | $36.52 | 547,492 |
| 2021-12-16 | $38.60 | $38.92 | $36.68 | $36.84 | $36.84 | 425,414 |
| 2021-12-15 | $36.61 | $38.42 | $36.08 | $38.41 | $38.41 | 695,992 |
| 2021-12-14 | $36.25 | $36.73 | $35.72 | $36.26 | $36.26 | 450,360 |
| 2021-12-13 | $37.00 | $37.31 | $36.59 | $36.78 | $36.78 | 420,507 |
| 2021-12-10 | $37.30 | $37.45 | $36.40 | $36.91 | $36.91 | 296,027 |
| 2021-12-09 | $38.07 | $38.14 | $36.94 | $36.96 | $36.96 | 419,371 |
| 2021-12-08 | $38.98 | $39.37 | $38.36 | $38.50 | $38.50 | 535,082 |
| 2021-12-07 | $39.71 | $39.92 | $38.34 | $38.50 | $38.50 | 640,773 |
| 2021-12-06 | $37.00 | $38.65 | $35.96 | $38.41 | $38.41 | 985,083 |
| 2021-12-03 | $38.00 | $38.42 | $36.64 | $36.86 | $36.86 | 542,562 |
| 2021-12-02 | $35.85 | $37.75 | $35.68 | $37.57 | $37.57 | 685,030 |
| 2021-12-01 | $36.23 | $37.40 | $36.15 | $36.20 | $36.20 | 719,501 |
| 2021-11-30 | $35.73 | $36.13 | $34.96 | $35.48 | $35.48 | 333,325 |
| 2021-11-29 | $35.45 | $36.07 | $35.00 | $35.93 | $35.93 | 254,718 |
| 2021-11-26 | $35.35 | $35.69 | $34.51 | $34.95 | $34.95 | 215,766 |
| 2021-11-24 | $35.53 | $36.29 | $35.36 | $36.00 | $36.00 | 463,815 |
| 2021-11-23 | $36.49 | $36.73 | $35.40 | $36.11 | $36.11 | 265,338 |
| 2021-11-22 | $36.75 | $36.93 | $35.73 | $36.53 | $36.53 | 405,736 |
| 2021-11-19 | $36.51 | $36.71 | $36.30 | $36.37 | $36.37 | 141,244 |
| 2021-11-18 | $36.85 | $36.97 | $36.06 | $36.59 | $36.59 | 214,256 |
| 2021-11-17 | $37.03 | $37.14 | $36.42 | $36.67 | $36.67 | 204,383 |
| 2021-11-16 | $36.82 | $37.25 | $36.63 | $37.04 | $37.04 | 249,429 |
| 2021-11-15 | $36.92 | $37.13 | $36.46 | $36.81 | $36.81 | 241,947 |
| 2021-11-12 | $36.39 | $36.66 | $35.94 | $36.59 | $36.59 | 262,938 |
| 2021-11-11 | $36.45 | $36.97 | $36.07 | $36.31 | $36.31 | 264,603 |
| 2021-11-10 | $36.30 | $37.13 | $35.40 | $35.92 | $35.92 | 382,830 |
| 2021-11-09 | $37.00 | $37.23 | $36.33 | $36.70 | $36.70 | 397,468 |
| 2021-11-08 | $36.78 | $37.27 | $35.18 | $36.82 | $36.82 | 766,082 |
| 2021-11-05 | $35.17 | $36.24 | $34.88 | $35.19 | $35.19 | 750,605 |
| 2021-11-04 | $34.45 | $35.18 | $34.06 | $34.99 | $34.99 | 493,272 |
| 2021-11-03 | $34.34 | $34.90 | $33.78 | $34.09 | $34.09 | 448,487 |
| 2021-11-02 | $33.60 | $34.48 | $33.59 | $34.37 | $34.37 | 524,035 |
| 2021-11-01 | $32.76 | $33.41 | $32.68 | $33.39 | $33.39 | 762,964 |
| 2021-10-29 | $31.92 | $31.93 | $31.69 | $31.87 | $31.87 | 218,595 |
| 2021-10-28 | $31.96 | $32.50 | $31.89 | $32.05 | $32.05 | 254,600 |
| 2021-10-27 | $32.09 | $32.21 | $31.37 | $31.60 | $31.60 | 389,606 |
| 2021-10-26 | $32.45 | $32.53 | $31.29 | $31.90 | $31.90 | 440,891 |
| 2021-10-25 | $31.36 | $32.66 | $31.33 | $32.56 | $32.56 | 435,191 |
| 2021-10-22 | $31.02 | $31.22 | $30.71 | $31.11 | $31.11 | 249,180 |
| 2021-10-21 | $31.41 | $31.54 | $30.94 | $31.12 | $31.12 | 218,406 |
| 2021-10-20 | $30.94 | $31.57 | $30.90 | $31.33 | $31.33 | 344,181 |
| 2021-10-19 | $30.37 | $31.13 | $30.37 | $31.06 | $31.06 | 358,487 |
| 2021-10-18 | $30.14 | $30.53 | $29.91 | $30.30 | $30.30 | 287,069 |
| 2021-10-15 | $29.77 | $30.44 | $29.56 | $30.21 | $30.21 | 277,155 |
| 2021-10-14 | $29.29 | $29.60 | $29.21 | $29.54 | $29.54 | 223,812 |
| 2021-10-13 | $28.68 | $28.93 | $28.56 | $28.74 | $28.74 | 170,993 |
| 2021-10-12 | $29.30 | $29.40 | $28.46 | $28.50 | $28.50 | 164,135 |
| 2021-10-11 | $29.10 | $29.67 | $29.03 | $29.16 | $29.16 | 142,125 |
| 2021-10-08 | $29.63 | $29.63 | $29.02 | $29.21 | $29.21 | 176,987 |
| 2021-10-07 | $29.36 | $29.90 | $29.36 | $29.51 | $29.51 | 269,898 |
| 2021-10-06 | $29.04 | $29.11 | $28.42 | $29.11 | $29.11 | 231,942 |
| 2021-10-05 | $29.36 | $29.44 | $28.93 | $29.29 | $29.29 | 186,808 |
| 2021-10-04 | $29.72 | $29.72 | $28.58 | $29.09 | $29.09 | 286,471 |
| 2021-10-01 | $30.00 | $30.22 | $29.45 | $30.04 | $30.04 | 148,981 |
| 2021-09-30 | $30.38 | $30.48 | $29.73 | $29.90 | $29.90 | 297,681 |
| 2021-09-29 | $31.35 | $31.35 | $30.21 | $30.34 | $30.34 | 293,899 |
| 2021-09-28 | $31.84 | $31.85 | $31.22 | $31.28 | $31.28 | 340,505 |
| 2021-09-27 | $32.34 | $32.84 | $32.00 | $32.37 | $32.37 | 163,554 |
| 2021-09-24 | $32.17 | $32.54 | $31.90 | $32.41 | $32.41 | 161,093 |
| 2021-09-23 | $31.40 | $32.60 | $31.35 | $32.50 | $32.50 | 553,880 |
| 2021-09-22 | $30.15 | $31.36 | $30.15 | $31.24 | $31.24 | 762,179 |
| 2021-09-21 | $30.18 | $30.27 | $29.68 | $30.11 | $30.11 | 268,880 |
| 2021-09-20 | $30.33 | $30.47 | $29.77 | $30.01 | $30.01 | 523,278 |
| 2021-09-17 | $30.80 | $31.13 | $30.45 | $31.09 | $31.09 | 483,396 |
| 2021-09-16 | $30.98 | $31.30 | $30.50 | $31.10 | $31.10 | 279,347 |
| 2021-09-15 | $31.25 | $31.25 | $30.19 | $31.00 | $31.00 | 365,842 |
| 2021-09-14 | $29.38 | $31.80 | $29.15 | $31.20 | $31.20 | 825,947 |
| 2021-09-13 | $29.49 | $29.73 | $29.17 | $29.31 | $29.31 | 473,212 |
| 2021-09-10 | $29.28 | $29.61 | $29.00 | $29.02 | $29.02 | 149,104 |
| 2021-09-09 | $28.71 | $29.26 | $28.71 | $29.08 | $29.08 | 204,153 |
| 2021-09-08 | $29.03 | $29.08 | $28.31 | $28.65 | $28.65 | 114,744 |
| 2021-09-07 | $29.37 | $29.37 | $29.08 | $29.14 | $29.14 | 82,702 |
| 2021-09-03 | $29.06 | $29.38 | $29.03 | $29.29 | $29.29 | 74,982 |
| 2021-09-02 | $29.40 | $29.40 | $28.97 | $29.03 | $29.03 | 117,836 |
| 2021-09-01 | $29.61 | $29.61 | $29.09 | $29.10 | $29.10 | 156,529 |
| 2021-08-31 | $29.49 | $29.53 | $29.16 | $29.40 | $29.40 | 189,353 |
| 2021-08-30 | $29.50 | $29.60 | $29.21 | $29.39 | $29.39 | 210,358 |
| 2021-08-27 | $28.94 | $29.59 | $28.94 | $29.47 | $29.47 | 211,682 |
| 2021-08-26 | $28.92 | $29.15 | $28.76 | $28.95 | $28.95 | 164,364 |
| 2021-08-25 | $28.90 | $29.09 | $28.78 | $29.09 | $29.09 | 123,561 |
| 2021-08-24 | $28.37 | $28.69 | $28.37 | $28.65 | $28.65 | 158,341 |
| 2021-08-23 | $28.09 | $28.36 | $27.82 | $28.29 | $28.29 | 571,322 |
| 2021-08-20 | $27.46 | $27.96 | $27.35 | $27.87 | $27.87 | 279,621 |
| 2021-08-19 | $26.70 | $27.90 | $26.59 | $27.48 | $27.48 | 530,178 |
| 2021-08-18 | $26.97 | $27.13 | $26.79 | $26.85 | $26.85 | 358,796 |
| 2021-08-17 | $27.62 | $27.62 | $26.89 | $26.99 | $26.99 | 321,114 |
| 2021-08-16 | $28.32 | $28.39 | $27.84 | $28.04 | $28.04 | 165,701 |
| 2021-08-13 | $28.47 | $28.66 | $28.16 | $28.52 | $28.52 | 160,315 |
| 2021-08-12 | $29.21 | $29.21 | $28.47 | $28.52 | $28.52 | 283,669 |
| 2021-08-11 | $29.15 | $29.25 | $28.40 | $29.01 | $29.01 | 457,422 |
| 2021-08-10 | $29.60 | $29.65 | $28.38 | $28.81 | $28.81 | 495,541 |
| 2021-08-09 | $29.45 | $29.50 | $28.89 | $29.42 | $29.42 | 729,156 |
| 2021-08-06 | $29.44 | $29.52 | $29.09 | $29.31 | $29.31 | 155,761 |
| 2021-08-05 | $29.50 | $29.62 | $29.02 | $29.49 | $29.49 | 328,965 |
| 2021-08-04 | $29.60 | $29.85 | $29.05 | $29.25 | $29.25 | 309,569 |
| 2021-08-03 | $29.52 | $29.73 | $29.15 | $29.50 | $29.50 | 857,534 |
| 2021-08-02 | $29.38 | $29.89 | $28.79 | $29.32 | $29.32 | 777,878 |
| 2021-07-30 | $27.46 | $27.93 | $27.20 | $27.85 | $27.85 | 219,518 |
| 2021-07-29 | $26.83 | $27.75 | $26.81 | $27.66 | $27.66 | 207,663 |
| 2021-07-28 | $26.23 | $26.80 | $26.12 | $26.64 | $26.64 | 293,938 |
| 2021-07-27 | $26.68 | $26.68 | $25.69 | $26.20 | $26.20 | 191,478 |
| 2021-07-26 | $26.92 | $27.11 | $26.59 | $26.83 | $26.83 | 136,781 |
| 2021-07-23 | $26.96 | $27.07 | $26.52 | $27.04 | $27.04 | 95,956 |
| 2021-07-22 | $27.24 | $27.27 | $26.74 | $26.84 | $26.84 | 122,142 |
| 2021-07-21 | $26.80 | $27.40 | $26.80 | $27.37 | $27.37 | 113,788 |
| 2021-07-20 | $26.20 | $26.91 | $25.92 | $26.66 | $26.66 | 236,345 |
| 2021-07-19 | $25.61 | $26.41 | $25.55 | $26.17 | $26.17 | 331,829 |
| 2021-07-16 | $26.93 | $26.93 | $26.00 | $26.09 | $26.09 | 157,709 |
| 2021-07-15 | $27.25 | $27.28 | $26.44 | $26.71 | $26.71 | 228,946 |
| 2021-07-14 | $27.69 | $27.96 | $27.18 | $27.21 | $27.21 | 145,832 |
| 2021-07-13 | $27.58 | $27.73 | $27.45 | $27.52 | $27.52 | 128,292 |
| 2021-07-12 | $27.36 | $27.75 | $27.26 | $27.70 | $27.70 | 183,126 |
| 2021-07-09 | $26.73 | $27.35 | $26.49 | $27.28 | $27.28 | 339,959 |
| 2021-07-08 | $26.61 | $26.94 | $25.98 | $26.58 | $26.58 | 705,546 |
| 2021-07-07 | $28.70 | $28.71 | $27.12 | $27.14 | $27.14 | 566,892 |
| 2021-07-06 | $29.72 | $29.76 | $28.52 | $28.60 | $28.60 | 385,519 |
| 2021-07-02 | $29.57 | $29.57 | $29.16 | $29.50 | $29.50 | 200,223 |
| 2021-07-01 | $29.40 | $29.57 | $29.30 | $29.37 | $29.37 | 230,756 |
| 2021-06-30 | $29.51 | $29.67 | $29.30 | $29.43 | $29.43 | 218,216 |
| 2021-06-29 | $29.39 | $29.69 | $29.37 | $29.62 | $29.62 | 256,399 |
| 2021-06-28 | $29.25 | $29.41 | $29.09 | $29.41 | $29.41 | 155,293 |
| 2021-06-25 | $29.02 | $29.19 | $28.80 | $29.01 | $29.01 | 229,987 |
| 2021-06-24 | $29.44 | $29.50 | $28.71 | $29.05 | $29.05 | 529,439 |
| 2021-06-23 | $27.36 | $27.54 | $27.23 | $27.35 | $27.35 | 130,335 |
| 2021-06-22 | $27.24 | $27.31 | $27.00 | $27.24 | $27.24 | 131,498 |
| 2021-06-21 | $26.86 | $27.18 | $26.74 | $27.15 | $27.15 | 245,530 |
| 2021-06-18 | $27.33 | $27.55 | $26.31 | $26.61 | $26.61 | 370,880 |
| 2021-06-17 | $27.43 | $27.80 | $27.23 | $27.72 | $27.72 | 570,320 |
| 2021-06-16 | $27.89 | $28.10 | $27.50 | $27.58 | $27.58 | 291,424 |
| 2021-06-15 | $28.16 | $28.29 | $27.61 | $27.80 | $27.80 | 417,826 |
| 2021-06-14 | $27.78 | $28.23 | $27.72 | $28.17 | $28.17 | 461,386 |
| 2021-06-11 | $27.34 | $27.62 | $27.34 | $27.58 | $27.58 | 176,646 |
| 2021-06-10 | $26.71 | $27.36 | $26.70 | $27.27 | $27.27 | 211,589 |
| 2021-06-09 | $26.87 | $27.00 | $26.72 | $26.74 | $26.74 | 472,445 |
| 2021-06-08 | $26.86 | $26.89 | $26.35 | $26.85 | $26.85 | 227,242 |
| 2021-06-07 | $27.07 | $27.09 | $26.52 | $26.70 | $26.70 | 187,404 |
| 2021-06-04 | $26.58 | $27.22 | $26.58 | $27.16 | $27.16 | 296,049 |
| 2021-06-03 | $26.95 | $26.95 | $26.38 | $26.38 | $26.38 | 272,489 |
| 2021-06-02 | $27.08 | $27.30 | $26.93 | $27.13 | $27.13 | 512,670 |
| 2021-06-01 | $27.71 | $27.77 | $26.97 | $27.17 | $27.17 | 963,003 |
| 2021-05-28 | $27.68 | $27.72 | $27.42 | $27.47 | $27.47 | 337,030 |
| 2021-05-27 | $27.31 | $27.75 | $27.31 | $27.57 | $27.57 | 219,924 |
| 2021-05-26 | $27.11 | $27.24 | $26.98 | $27.21 | $27.21 | 310,389 |
| 2021-05-25 | $27.87 | $27.87 | $26.93 | $27.01 | $27.01 | 197,614 |
| 2021-05-24 | $27.25 | $27.96 | $27.23 | $27.54 | $27.54 | 396,413 |
| 2021-05-21 | $27.34 | $27.34 | $26.91 | $27.03 | $27.03 | 195,708 |
| 2021-05-20 | $26.75 | $27.22 | $26.61 | $27.10 | $27.10 | 457,005 |
| 2021-05-19 | $25.66 | $26.69 | $25.56 | $26.52 | $26.52 | 333,094 |
| 2021-05-18 | $26.20 | $26.55 | $26.00 | $26.20 | $26.20 | 289,094 |
| 2021-05-17 | $26.04 | $26.11 | $25.53 | $26.03 | $26.03 | 279,268 |
| 2021-05-14 | $26.21 | $26.64 | $25.81 | $26.48 | $26.48 | 250,172 |
| 2021-05-13 | $26.13 | $26.30 | $25.36 | $25.79 | $25.79 | 421,614 |
| 2021-05-12 | $25.99 | $26.00 | $24.81 | $25.29 | $25.29 | 1,396,567 |
| 2021-05-11 | $26.69 | $27.82 | $26.06 | $27.57 | $27.57 | 692,417 |
| 2021-05-10 | $28.27 | $28.32 | $27.55 | $27.62 | $27.62 | 384,763 |
| 2021-05-07 | $28.05 | $28.60 | $28.01 | $28.50 | $28.50 | 427,821 |
| 2021-05-06 | $28.05 | $28.17 | $27.38 | $27.79 | $27.79 | 482,534 |
| 2021-05-05 | $28.38 | $28.39 | $27.85 | $28.04 | $28.04 | 343,117 |
| 2021-05-04 | $28.32 | $28.50 | $27.47 | $28.12 | $28.12 | 347,282 |
| 2021-05-03 | $28.52 | $28.60 | $28.15 | $28.47 | $28.47 | 515,994 |
| 2021-04-30 | $28.84 | $28.95 | $28.21 | $28.30 | $28.30 | 307,282 |
| 2021-04-29 | $29.47 | $29.50 | $28.82 | $29.30 | $29.30 | 198,940 |
| 2021-04-28 | $29.14 | $29.42 | $28.95 | $29.22 | $29.22 | 205,920 |
| 2021-04-27 | $29.57 | $29.57 | $29.13 | $29.20 | $29.20 | 241,002 |
| 2021-04-26 | $29.27 | $29.88 | $29.21 | $29.60 | $29.60 | 502,479 |
| 2021-04-23 | $28.95 | $29.44 | $28.72 | $29.30 | $29.30 | 295,356 |
| 2021-04-22 | $29.33 | $29.37 | $28.61 | $28.78 | $28.78 | 148,613 |
| 2021-04-21 | $28.31 | $29.17 | $28.08 | $29.15 | $29.15 | 242,005 |
| 2021-04-20 | $28.59 | $28.67 | $27.90 | $28.26 | $28.26 | 240,213 |
| 2021-04-19 | $29.22 | $29.32 | $28.33 | $28.62 | $28.62 | 232,399 |
| 2021-04-16 | $30.01 | $30.16 | $29.38 | $29.43 | $29.43 | 417,986 |
| 2021-04-15 | $30.06 | $30.08 | $29.70 | $29.95 | $29.95 | 281,423 |
| 2021-04-14 | $30.00 | $30.24 | $29.42 | $29.70 | $29.70 | 392,818 |
| 2021-04-13 | $30.60 | $30.60 | $29.44 | $29.83 | $29.83 | 407,304 |
| 2021-04-12 | $30.20 | $30.46 | $30.06 | $30.29 | $30.29 | 602,838 |
| 2021-04-09 | $29.83 | $30.07 | $29.57 | $30.07 | $30.07 | 232,557 |
| 2021-04-08 | $30.41 | $30.44 | $29.82 | $29.94 | $29.94 | 312,722 |
| 2021-04-07 | $29.62 | $30.00 | $29.43 | $29.94 | $29.94 | 425,591 |
| 2021-04-06 | $30.05 | $30.24 | $29.60 | $29.67 | $29.67 | 293,906 |
| 2021-04-05 | $29.87 | $30.28 | $29.50 | $30.13 | $30.13 | 389,938 |
| 2021-04-01 | $28.50 | $29.00 | $28.39 | $28.92 | $28.92 | 471,622 |
| 2021-03-31 | $27.70 | $28.41 | $27.70 | $28.04 | $28.04 | 605,916 |
| 2021-03-30 | $27.21 | $27.93 | $26.91 | $27.65 | $27.65 | 295,679 |
| 2021-03-29 | $27.65 | $27.72 | $27.20 | $27.32 | $27.32 | 222,199 |
| 2021-03-26 | $27.59 | $28.09 | $27.46 | $27.93 | $27.93 | 773,090 |
| 2021-03-25 | $27.27 | $27.86 | $26.85 | $27.54 | $27.54 | 601,436 |
| 2021-03-24 | $28.65 | $28.67 | $27.44 | $27.60 | $27.60 | 503,145 |
| 2021-03-23 | $29.38 | $29.38 | $28.13 | $28.26 | $28.26 | 390,019 |
| 2021-03-22 | $29.54 | $29.89 | $29.37 | $29.53 | $29.53 | 390,836 |
| 2021-03-19 | $29.11 | $29.41 | $28.55 | $29.09 | $29.09 | 365,056 |
| 2021-03-18 | $29.48 | $29.78 | $28.83 | $29.02 | $29.02 | 302,062 |
| 2021-03-17 | $29.94 | $30.28 | $29.27 | $30.02 | $30.02 | 275,619 |
| 2021-03-16 | $30.51 | $30.73 | $29.94 | $30.14 | $30.14 | 803,350 |
| 2021-03-15 | $29.53 | $30.05 | $29.12 | $29.99 | $29.99 | 425,586 |
| 2021-03-12 | $28.40 | $29.26 | $28.18 | $29.16 | $29.16 | 365,636 |
| 2021-03-11 | $28.25 | $29.25 | $27.75 | $28.90 | $28.90 | 648,734 |
| 2021-03-10 | $28.14 | $28.36 | $27.19 | $27.24 | $27.24 | 327,582 |
| 2021-03-09 | $27.80 | $28.23 | $27.59 | $27.96 | $27.96 | 657,787 |
| 2021-03-08 | $27.84 | $27.96 | $26.83 | $26.94 | $26.94 | 545,153 |
| 2021-03-05 | $27.82 | $27.96 | $26.54 | $27.80 | $27.80 | 506,515 |
| 2021-03-04 | $29.13 | $29.40 | $26.85 | $27.29 | $27.29 | 870,087 |
| 2021-03-03 | $30.31 | $30.62 | $29.01 | $29.22 | $29.22 | 476,053 |
| 2021-03-02 | $30.74 | $30.85 | $30.02 | $30.30 | $30.30 | 520,417 |
| 2021-03-01 | $30.21 | $30.73 | $30.05 | $30.64 | $30.64 | 404,482 |
| 2021-02-26 | $30.36 | $30.36 | $28.83 | $29.39 | $29.39 | 647,940 |
| 2021-02-25 | $31.15 | $31.45 | $29.40 | $29.61 | $29.61 | 571,996 |
| 2021-02-24 | $30.78 | $31.71 | $30.58 | $31.63 | $31.63 | 366,393 |
| 2021-02-23 | $30.65 | $30.76 | $29.58 | $30.72 | $30.72 | 753,540 |
| 2021-02-22 | $31.69 | $32.16 | $30.96 | $31.16 | $31.16 | 1,012,875 |
| 2021-02-19 | $32.14 | $32.37 | $31.35 | $31.63 | $31.63 | 513,889 |
| 2021-02-18 | $32.28 | $32.48 | $31.01 | $31.69 | $31.69 | 779,420 |
| 2021-02-17 | $33.19 | $34.45 | $31.60 | $32.66 | $32.66 | 1,068,968 |
| 2021-02-16 | $33.17 | $33.73 | $32.71 | $33.20 | $33.20 | 1,283,394 |
| 2021-02-12 | $32.57 | $33.17 | $32.34 | $32.93 | $32.93 | 445,468 |
| 2021-02-11 | $31.66 | $32.80 | $31.66 | $32.67 | $32.67 | 983,767 |
| 2021-02-10 | $32.41 | $32.48 | $31.55 | $31.79 | $31.79 | 504,516 |
| 2021-02-09 | $32.23 | $32.48 | $31.81 | $31.87 | $31.87 | 455,160 |
| 2021-02-08 | $31.66 | $32.24 | $31.60 | $32.18 | $32.18 | 481,922 |
| 2021-02-05 | $31.20 | $31.65 | $30.70 | $31.33 | $31.33 | 479,662 |
| 2021-02-04 | $30.52 | $31.23 | $30.45 | $31.20 | $31.20 | 474,880 |
| 2021-02-03 | $31.04 | $31.12 | $30.09 | $30.44 | $30.44 | 518,065 |
| 2021-02-02 | $30.90 | $31.05 | $30.27 | $30.75 | $30.75 | 482,967 |
| 2021-02-01 | $28.72 | $30.73 | $28.60 | $30.65 | $30.65 | 1,120,251 |
| 2021-01-29 | $28.29 | $28.89 | $27.70 | $27.97 | $27.97 | 678,141 |
| 2021-01-28 | $29.07 | $29.07 | $28.33 | $28.44 | $28.44 | 835,145 |
| 2021-01-27 | $29.46 | $29.68 | $28.20 | $28.45 | $28.45 | 629,618 |
| 2021-01-26 | $30.27 | $30.36 | $29.65 | $29.80 | $29.80 | 520,312 |
| 2021-01-25 | $30.31 | $30.64 | $29.45 | $29.96 | $29.96 | 637,605 |
| 2021-01-22 | $30.24 | $30.87 | $30.12 | $30.23 | $30.23 | 374,907 |
| 2021-01-21 | $30.73 | $30.85 | $30.21 | $30.49 | $30.49 | 447,625 |
| 2021-01-20 | $30.30 | $30.80 | $29.85 | $30.10 | $30.10 | 751,202 |
| 2021-01-19 | $29.18 | $29.93 | $28.82 | $29.70 | $29.70 | 1,139,651 |
| 2021-01-15 | $28.90 | $28.90 | $28.24 | $28.45 | $28.45 | 307,247 |
| 2021-01-14 | $27.91 | $29.86 | $27.91 | $29.08 | $29.08 | 891,467 |
| 2021-01-13 | $28.89 | $29.08 | $28.10 | $28.25 | $28.25 | 837,071 |
| 2021-01-12 | $28.71 | $28.73 | $27.69 | $28.05 | $28.05 | 760,482 |
| 2021-01-11 | $27.55 | $28.40 | $27.48 | $28.32 | $28.32 | 637,875 |
| 2021-01-08 | $28.75 | $28.80 | $27.44 | $27.62 | $27.62 | 494,509 |
| 2021-01-07 | $26.92 | $28.64 | $26.86 | $28.53 | $28.53 | 1,107,891 |
| 2021-01-06 | $26.42 | $27.12 | $26.36 | $26.41 | $26.41 | 712,697 |
| 2021-01-05 | $25.76 | $26.79 | $25.76 | $26.74 | $26.74 | 628,213 |
| 2021-01-04 | $25.69 | $26.63 | $25.69 | $26.00 | $26.00 | 790,860 |
| 2020-12-31 | $25.90 | $26.00 | $25.68 | $25.82 | $25.82 | 134,075 |
| 2020-12-30 | $25.41 | $26.22 | $25.36 | $25.96 | $25.96 | 311,406 |
| 2020-12-29 | $26.51 | $26.54 | $25.18 | $25.22 | $25.22 | 407,600 |
| 2020-12-28 | $25.87 | $26.61 | $25.63 | $26.32 | $26.32 | 1,304,465 |
| 2020-12-24 | $25.30 | $25.60 | $25.13 | $25.38 | $25.38 | 298,234 |
| 2020-12-23 | $24.46 | $25.15 | $24.25 | $24.97 | $24.97 | 395,619 |
| 2020-12-22 | $24.67 | $24.83 | $24.43 | $24.46 | $24.46 | 332,005 |
| 2020-12-21 | $24.91 | $24.95 | $24.28 | $24.64 | $24.64 | 485,835 |
| 2020-12-18 | $25.10 | $25.40 | $25.00 | $25.34 | $25.34 | 405,694 |
| 2020-12-17 | $25.38 | $25.40 | $24.89 | $25.18 | $25.18 | 426,219 |
| 2020-12-16 | $25.72 | $25.72 | $25.01 | $25.22 | $25.22 | 408,318 |
| 2020-12-15 | $25.72 | $25.88 | $25.45 | $25.62 | $25.62 | 546,396 |
| 2020-12-14 | $25.66 | $25.77 | $25.41 | $25.44 | $25.44 | 290,590 |
| 2020-12-11 | $25.71 | $25.80 | $25.40 | $25.49 | $25.49 | 266,212 |
| 2020-12-10 | $25.71 | $26.14 | $25.56 | $25.94 | $25.94 | 254,483 |
| 2020-12-09 | $26.69 | $26.79 | $25.61 | $25.83 | $25.83 | 594,638 |
| 2020-12-08 | $27.05 | $27.05 | $26.40 | $26.76 | $26.76 | 429,484 |
| 2020-12-07 | $26.59 | $27.28 | $26.50 | $26.95 | $26.95 | 812,987 |
| 2020-12-04 | $25.79 | $26.79 | $25.57 | $26.72 | $26.72 | 862,103 |
| 2020-12-03 | $25.81 | $26.14 | $25.51 | $25.67 | $25.67 | 763,396 |
| 2020-12-02 | $25.65 | $25.96 | $25.11 | $25.66 | $25.66 | 743,079 |
| 2020-12-01 | $24.39 | $25.89 | $24.26 | $25.76 | $25.76 | 1,202,059 |
| 2020-11-30 | $24.63 | $24.70 | $24.23 | $24.46 | $24.46 | 554,075 |
| 2020-11-27 | $24.36 | $24.82 | $24.23 | $24.43 | $24.43 | 297,757 |
| 2020-11-25 | $24.37 | $24.55 | $23.91 | $24.12 | $24.12 | 357,792 |
| 2020-11-24 | $24.36 | $24.73 | $24.02 | $24.67 | $24.67 | 429,542 |
| 2020-11-23 | $23.73 | $24.34 | $23.60 | $24.33 | $24.33 | 431,388 |
| 2020-11-20 | $23.45 | $23.66 | $23.13 | $23.53 | $23.53 | 296,814 |
| 2020-11-19 | $23.10 | $23.53 | $23.06 | $23.51 | $23.51 | 351,861 |
| 2020-11-18 | $23.67 | $23.84 | $23.17 | $23.20 | $23.20 | 339,937 |
| 2020-11-17 | $23.72 | $23.80 | $23.35 | $23.62 | $23.62 | 189,157 |
| 2020-11-16 | $23.50 | $23.97 | $23.26 | $23.94 | $23.94 | 717,962 |
| 2020-11-13 | $22.91 | $23.39 | $22.64 | $22.99 | $22.99 | 698,073 |
| 2020-11-12 | $22.89 | $23.20 | $21.74 | $22.59 | $22.59 | 1,622,897 |
| 2020-11-11 | $22.68 | $23.28 | $22.59 | $23.07 | $23.07 | 551,996 |
| 2020-11-10 | $22.58 | $22.89 | $22.23 | $22.37 | $22.37 | 558,149 |
| 2020-11-09 | $23.50 | $23.84 | $22.83 | $22.86 | $22.86 | 942,112 |
| 2020-11-06 | $22.23 | $22.50 | $21.98 | $22.28 | $22.28 | 870,293 |
| 2020-11-05 | $22.53 | $22.98 | $22.20 | $22.23 | $22.23 | 929,117 |
| 2020-11-04 | $22.11 | $22.54 | $21.84 | $22.05 | $22.05 | 858,360 |
| 2020-11-03 | $21.27 | $21.76 | $21.27 | $21.67 | $21.67 | 292,331 |
| 2020-11-02 | $21.23 | $21.33 | $20.69 | $21.07 | $21.07 | 341,607 |
| 2020-10-30 | $20.99 | $21.22 | $20.40 | $21.10 | $21.10 | 556,288 |
| 2020-10-29 | $20.35 | $21.27 | $20.35 | $21.15 | $21.15 | 415,079 |
| 2020-10-28 | $20.97 | $21.24 | $20.37 | $20.41 | $20.41 | 765,483 |
| 2020-10-27 | $20.60 | $21.39 | $20.60 | $21.34 | $21.34 | 654,317 |
| 2020-10-26 | $19.71 | $20.95 | $19.25 | $20.88 | $20.88 | 801,136 |
| 2020-10-23 | $19.80 | $20.15 | $19.74 | $19.96 | $19.96 | 113,919 |
| 2020-10-22 | $20.01 | $20.18 | $19.53 | $19.91 | $19.91 | 205,776 |
| 2020-10-21 | $19.67 | $20.19 | $19.62 | $19.90 | $19.90 | 211,001 |
| 2020-10-20 | $19.59 | $19.94 | $19.54 | $19.58 | $19.58 | 179,840 |
| 2020-10-19 | $19.50 | $19.79 | $19.36 | $19.41 | $19.41 | 217,638 |
| 2020-10-16 | $19.97 | $19.97 | $19.47 | $19.48 | $19.48 | 173,002 |
| 2020-10-15 | $19.46 | $19.97 | $19.36 | $19.83 | $19.83 | 134,545 |
| 2020-10-14 | $19.94 | $20.13 | $19.52 | $19.76 | $19.76 | 255,197 |
| 2020-10-13 | $20.08 | $20.46 | $19.90 | $19.94 | $19.94 | 248,386 |
| 2020-10-12 | $20.09 | $20.20 | $19.85 | $20.02 | $20.02 | 257,190 |
| 2020-10-09 | $19.94 | $20.20 | $19.71 | $19.90 | $19.90 | 199,977 |
| 2020-10-08 | $19.15 | $19.71 | $19.04 | $19.61 | $19.61 | 271,280 |
| 2020-10-07 | $18.69 | $18.94 | $18.69 | $18.88 | $18.88 | 176,266 |
| 2020-10-06 | $18.75 | $18.83 | $18.42 | $18.51 | $18.51 | 146,331 |
| 2020-10-05 | $18.46 | $18.79 | $18.46 | $18.75 | $18.75 | 130,904 |
| 2020-10-02 | $18.25 | $18.57 | $18.21 | $18.30 | $18.30 | 149,566 |
| 2020-10-01 | $18.39 | $18.74 | $18.39 | $18.63 | $18.63 | 128,788 |
| 2020-09-30 | $18.45 | $18.62 | $18.10 | $18.22 | $18.22 | 264,531 |
| 2020-09-29 | $18.36 | $18.64 | $18.29 | $18.42 | $18.42 | 173,523 |
| 2020-09-28 | $18.24 | $18.64 | $18.14 | $18.50 | $18.50 | 170,957 |
| 2020-09-25 | $17.95 | $18.10 | $17.61 | $18.03 | $18.03 | 165,778 |
| 2020-09-24 | $17.87 | $18.08 | $17.67 | $17.86 | $17.86 | 222,816 |
| 2020-09-23 | $18.65 | $18.76 | $18.02 | $18.04 | $18.04 | 380,106 |
| 2020-09-22 | $18.72 | $19.00 | $18.38 | $18.93 | $18.93 | 329,416 |
| 2020-09-21 | $18.21 | $18.83 | $18.00 | $18.68 | $18.68 | 383,931 |
| 2020-09-18 | $18.61 | $18.80 | $18.31 | $18.64 | $18.64 | 256,811 |
| 2020-09-17 | $18.31 | $18.66 | $18.17 | $18.50 | $18.50 | 190,989 |
| 2020-09-16 | $18.78 | $19.13 | $18.78 | $18.85 | $18.85 | 255,180 |
| 2020-09-15 | $18.47 | $18.74 | $18.44 | $18.68 | $18.68 | 237,248 |
| 2020-09-14 | $18.33 | $18.44 | $18.01 | $18.34 | $18.34 | 340,928 |
| 2020-09-11 | $18.12 | $18.19 | $17.72 | $17.85 | $17.85 | 255,579 |
| 2020-09-10 | $18.01 | $18.24 | $17.90 | $17.94 | $17.94 | 336,220 |
| 2020-09-09 | $18.35 | $18.41 | $18.11 | $18.17 | $18.17 | 241,373 |
| 2020-09-08 | $18.16 | $18.40 | $17.84 | $17.89 | $17.89 | 423,989 |
| 2020-09-04 | $18.82 | $19.08 | $18.18 | $18.91 | $18.91 | 278,837 |
| 2020-09-03 | $19.52 | $19.52 | $18.65 | $19.07 | $19.07 | 605,682 |
| 2020-09-02 | $20.06 | $20.22 | $19.78 | $19.95 | $19.95 | 628,298 |
| 2020-09-01 | $19.49 | $19.99 | $19.44 | $19.93 | $19.93 | 347,394 |
| 2020-08-31 | $19.75 | $19.79 | $19.39 | $19.46 | $19.46 | 263,217 |
| 2020-08-28 | $19.29 | $19.74 | $19.22 | $19.71 | $19.71 | 179,939 |
| 2020-08-27 | $20.09 | $20.09 | $19.30 | $19.34 | $19.34 | 328,047 |
| 2020-08-26 | $20.26 | $20.33 | $20.04 | $20.11 | $20.11 | 163,993 |
| 2020-08-25 | $19.89 | $20.12 | $19.89 | $20.12 | $20.12 | 145,539 |
| 2020-08-24 | $19.82 | $19.97 | $19.65 | $19.79 | $19.79 | 160,966 |
| 2020-08-21 | $19.59 | $19.68 | $19.39 | $19.65 | $19.65 | 312,227 |
| 2020-08-20 | $19.85 | $19.85 | $19.47 | $19.50 | $19.50 | 455,782 |
| 2020-08-19 | $20.36 | $20.46 | $19.93 | $20.03 | $20.03 | 333,309 |
| 2020-08-18 | $20.80 | $20.99 | $20.39 | $20.57 | $20.57 | 300,443 |
| 2020-08-17 | $21.30 | $21.55 | $21.02 | $21.14 | $21.14 | 242,005 |
| 2020-08-14 | $21.29 | $21.54 | $21.25 | $21.29 | $21.29 | 223,101 |
| 2020-08-13 | $21.13 | $21.42 | $20.95 | $21.35 | $21.35 | 386,594 |
| 2020-08-12 | $20.98 | $21.23 | $20.80 | $21.23 | $21.23 | 321,865 |
| 2020-08-11 | $21.22 | $21.27 | $20.86 | $21.02 | $21.02 | 379,341 |
| 2020-08-10 | $21.04 | $21.40 | $20.82 | $21.16 | $21.16 | 397,117 |
| 2020-08-07 | $21.34 | $21.34 | $20.81 | $21.13 | $21.13 | 310,361 |
| 2020-08-06 | $21.15 | $21.39 | $20.76 | $21.35 | $21.35 | 568,364 |
| 2020-08-05 | $21.49 | $21.86 | $21.34 | $21.53 | $21.53 | 403,002 |
| 2020-08-04 | $21.61 | $21.93 | $21.47 | $21.68 | $21.68 | 481,337 |
| 2020-08-03 | $21.57 | $21.98 | $21.14 | $21.87 | $21.87 | 501,261 |
| 2020-07-31 | $21.43 | $21.86 | $21.06 | $21.50 | $21.50 | 956,626 |
| 2020-07-30 | $20.12 | $21.75 | $20.00 | $21.19 | $21.19 | 2,333,106 |
| 2020-07-29 | $21.42 | $21.72 | $20.18 | $20.30 | $20.30 | 1,645,358 |
| 2020-07-28 | $23.00 | $23.32 | $22.88 | $22.96 | $22.96 | 509,162 |
| 2020-07-27 | $23.50 | $23.77 | $23.05 | $23.35 | $23.35 | 706,568 |
| 2020-07-24 | $23.39 | $23.49 | $22.77 | $23.24 | $23.24 | 419,751 |
| 2020-07-23 | $23.01 | $23.84 | $23.01 | $23.46 | $23.46 | 1,076,855 |
| 2020-07-22 | $22.73 | $23.18 | $22.36 | $23.13 | $23.13 | 977,453 |
| 2020-07-21 | $22.44 | $22.44 | $21.90 | $22.01 | $22.01 | 391,987 |
| 2020-07-20 | $21.56 | $21.99 | $21.49 | $21.91 | $21.91 | 396,518 |
| 2020-07-17 | $20.99 | $21.46 | $20.99 | $21.42 | $21.42 | 381,600 |
| 2020-07-16 | $20.79 | $21.27 | $20.60 | $21.07 | $21.07 | 404,900 |
| 2020-07-15 | $21.37 | $21.50 | $21.16 | $21.41 | $21.41 | 436,400 |
| 2020-07-14 | $20.73 | $21.25 | $20.42 | $21.22 | $21.22 | 328,700 |
| 2020-07-13 | $20.86 | $21.70 | $20.51 | $20.61 | $20.61 | 581,900 |
| 2020-07-10 | $20.79 | $20.79 | $20.33 | $20.57 | $20.57 | 392,900 |
| 2020-07-09 | $20.32 | $20.85 | $20.08 | $20.81 | $20.81 | 362,100 |
| 2020-07-08 | $19.80 | $20.46 | $19.77 | $20.22 | $20.22 | 560,100 |
| 2020-07-07 | $19.85 | $19.99 | $19.50 | $19.68 | $19.68 | 276,500 |
| 2020-07-06 | $19.28 | $20.00 | $19.15 | $19.90 | $19.90 | 625,200 |
| 2020-07-02 | $19.08 | $19.40 | $19.08 | $19.16 | $19.16 | 181,200 |
| 2020-07-01 | $19.03 | $19.24 | $18.89 | $18.89 | $18.89 | 361,600 |
| 2020-06-30 | $18.74 | $19.18 | $18.71 | $19.09 | $19.09 | 368,900 |
| 2020-06-29 | $18.33 | $18.95 | $18.03 | $18.74 | $18.74 | 410,500 |
| 2020-06-26 | $18.59 | $18.79 | $18.36 | $18.53 | $18.53 | 281,558 |
| 2020-06-25 | $19.02 | $19.02 | $18.63 | $18.68 | $18.68 | 363,583 |
| 2020-06-24 | $19.68 | $19.76 | $19.16 | $19.19 | $19.19 | 391,333 |
| 2020-06-23 | $20.03 | $20.30 | $19.87 | $19.92 | $19.92 | 224,370 |
| 2020-06-22 | $19.46 | $19.84 | $19.22 | $19.81 | $19.81 | 220,929 |
| 2020-06-19 | $20.19 | $20.29 | $19.56 | $19.56 | $19.56 | 254,774 |
| 2020-06-18 | $20.17 | $20.44 | $19.94 | $20.01 | $20.01 | 208,418 |
| 2020-06-17 | $20.50 | $20.58 | $20.08 | $20.16 | $20.16 | 278,134 |
| 2020-06-16 | $20.53 | $20.97 | $20.05 | $20.32 | $20.32 | 384,019 |
| 2020-06-15 | $19.45 | $20.36 | $19.22 | $20.24 | $20.24 | 535,595 |
| 2020-06-12 | $20.17 | $20.41 | $19.51 | $19.87 | $19.87 | 250,584 |
| 2020-06-11 | $20.43 | $20.55 | $19.79 | $19.79 | $19.79 | 328,309 |
| 2020-06-10 | $21.50 | $21.50 | $20.84 | $20.90 | $20.90 | 293,951 |
| 2020-06-09 | $21.04 | $21.48 | $20.96 | $21.34 | $21.34 | 153,648 |
| 2020-06-08 | $21.57 | $21.57 | $21.00 | $21.16 | $21.16 | 747,396 |
| 2020-06-05 | $21.00 | $21.72 | $20.82 | $21.56 | $21.56 | 664,922 |
| 2020-06-04 | $20.23 | $20.80 | $20.21 | $20.55 | $20.55 | 288,839 |
| 2020-06-03 | $20.04 | $20.75 | $20.02 | $20.49 | $20.49 | 278,120 |
| 2020-06-02 | $19.76 | $20.13 | $19.71 | $20.09 | $20.09 | 226,965 |
| 2020-06-01 | $19.97 | $20.27 | $19.75 | $19.77 | $19.77 | 421,347 |
| 2020-05-29 | $20.00 | $20.26 | $19.83 | $20.11 | $20.11 | 383,674 |
| 2020-05-28 | $20.62 | $20.76 | $19.90 | $19.96 | $19.96 | 270,737 |
| 2020-05-27 | $20.61 | $20.84 | $19.96 | $20.70 | $20.70 | 264,278 |
| 2020-05-26 | $20.47 | $20.89 | $20.42 | $20.74 | $20.74 | 314,856 |
| 2020-05-22 | $19.75 | $19.95 | $19.44 | $19.91 | $19.91 | 173,500 |
| 2020-05-21 | $20.56 | $20.56 | $19.56 | $19.60 | $19.60 | 402,886 |
| 2020-05-20 | $20.30 | $20.62 | $20.16 | $20.56 | $20.56 | 433,067 |
| 2020-05-19 | $19.97 | $20.35 | $19.87 | $19.88 | $19.88 | 325,517 |
| 2020-05-18 | $19.56 | $20.02 | $19.50 | $19.97 | $19.97 | 499,898 |
| 2020-05-15 | $19.46 | $19.76 | $18.87 | $18.99 | $18.99 | 510,776 |
| 2020-05-14 | $19.43 | $20.10 | $18.91 | $20.06 | $20.06 | 705,774 |
| 2020-05-13 | $21.76 | $21.89 | $19.40 | $19.85 | $19.85 | 1,818,413 |
| 2020-05-12 | $20.51 | $20.71 | $20.07 | $20.12 | $20.12 | 533,688 |
| 2020-05-11 | $20.27 | $20.29 | $19.93 | $20.21 | $20.21 | 313,720 |
| 2020-05-08 | $19.73 | $20.22 | $19.62 | $20.10 | $20.10 | 435,673 |
| 2020-05-07 | $19.10 | $19.74 | $19.00 | $19.51 | $19.51 | 359,302 |
| 2020-05-06 | $19.11 | $19.28 | $18.79 | $18.85 | $18.85 | 163,959 |
| 2020-05-05 | $19.02 | $19.40 | $18.92 | $19.00 | $19.00 | 420,120 |
| 2020-05-04 | $18.40 | $18.59 | $18.05 | $18.49 | $18.49 | 467,961 |
| 2020-05-01 | $18.74 | $18.97 | $18.14 | $18.37 | $18.37 | 262,041 |
| 2020-04-30 | $19.75 | $19.76 | $19.23 | $19.24 | $19.24 | 331,496 |
| 2020-04-29 | $19.54 | $19.87 | $19.31 | $19.67 | $19.67 | 379,606 |
| 2020-04-28 | $19.17 | $19.35 | $18.74 | $18.95 | $18.95 | 314,918 |
| 2020-04-27 | $18.87 | $19.05 | $18.66 | $18.88 | $18.88 | 419,652 |
| 2020-04-24 | $17.95 | $18.40 | $17.59 | $18.35 | $18.35 | 344,676 |
| 2020-04-23 | $17.99 | $18.05 | $17.42 | $17.47 | $17.47 | 422,574 |
| 2020-04-22 | $17.50 | $17.63 | $17.10 | $17.53 | $17.53 | 346,878 |
| 2020-04-21 | $17.65 | $17.76 | $16.87 | $16.95 | $16.95 | 308,750 |
| 2020-04-20 | $17.87 | $18.27 | $17.77 | $17.86 | $17.86 | 237,967 |
| 2020-04-17 | $18.15 | $18.26 | $17.89 | $18.00 | $18.00 | 395,600 |
| 2020-04-16 | $18.22 | $18.28 | $17.42 | $17.79 | $17.79 | 340,097 |
| 2020-04-15 | $18.20 | $18.20 | $17.62 | $17.86 | $17.86 | 439,486 |
| 2020-04-14 | $18.40 | $18.78 | $18.20 | $18.74 | $18.74 | 408,053 |
| 2020-04-13 | $17.18 | $18.16 | $17.11 | $18.15 | $18.15 | 481,752 |
| 2020-04-09 | $17.80 | $18.01 | $17.21 | $17.47 | $17.47 | 355,344 |
| 2020-04-08 | $17.43 | $17.71 | $16.87 | $17.54 | $17.54 | 623,410 |
| 2020-04-07 | $17.52 | $17.66 | $17.08 | $17.23 | $17.23 | 545,307 |
| 2020-04-06 | $16.04 | $17.01 | $16.04 | $16.97 | $16.97 | 516,801 |
| 2020-04-03 | $15.48 | $15.74 | $15.24 | $15.48 | $15.48 | 253,980 |
| 2020-04-02 | $15.29 | $15.85 | $15.17 | $15.63 | $15.63 | 240,584 |
| 2020-04-01 | $15.49 | $15.72 | $15.08 | $15.50 | $15.50 | 701,165 |
| 2020-03-31 | $15.39 | $16.60 | $15.25 | $15.92 | $15.92 | 907,176 |
| 2020-03-30 | $15.96 | $16.06 | $15.30 | $15.41 | $15.41 | 435,668 |
| 2020-03-27 | $15.74 | $16.24 | $15.38 | $15.88 | $15.88 | 439,574 |
| 2020-03-26 | $15.54 | $16.18 | $15.42 | $16.08 | $16.08 | 936,071 |
| 2020-03-25 | $15.25 | $15.99 | $14.77 | $15.33 | $15.33 | 623,747 |
| 2020-03-24 | $14.94 | $15.65 | $14.92 | $15.47 | $15.47 | 488,105 |
| 2020-03-23 | $14.29 | $14.62 | $13.68 | $14.28 | $14.28 | 272,820 |
| 2020-03-20 | $14.47 | $14.72 | $13.70 | $13.87 | $13.87 | 354,304 |
| 2020-03-19 | $13.96 | $14.63 | $13.46 | $14.05 | $14.05 | 346,157 |
| 2020-03-18 | $13.60 | $14.37 | $12.13 | $14.14 | $14.14 | 746,200 |
| 2020-03-17 | $13.81 | $15.46 | $13.79 | $14.71 | $14.71 | 573,894 |
| 2020-03-16 | $12.95 | $14.74 | $12.78 | $13.56 | $13.56 | 617,921 |
| 2020-03-13 | $15.24 | $15.51 | $13.88 | $14.80 | $14.80 | 849,151 |
| 2020-03-12 | $14.72 | $14.99 | $14.12 | $14.12 | $14.12 | 1,278,420 |
| 2020-03-11 | $16.97 | $17.30 | $16.20 | $16.44 | $16.44 | 387,168 |
| 2020-03-10 | $17.42 | $17.59 | $16.71 | $17.41 | $17.41 | 389,180 |
| 2020-03-09 | $16.49 | $17.46 | $16.27 | $16.68 | $16.68 | 493,903 |
| 2020-03-06 | $18.37 | $19.08 | $18.28 | $18.65 | $18.65 | 322,248 |
| 2020-03-05 | $19.25 | $19.67 | $18.93 | $19.07 | $19.07 | 227,013 |
| 2020-03-04 | $19.80 | $19.98 | $19.38 | $19.97 | $19.97 | 234,897 |
| 2020-03-03 | $19.85 | $20.26 | $19.33 | $19.50 | $19.50 | 422,865 |
| 2020-03-02 | $19.89 | $20.34 | $19.65 | $20.34 | $20.34 | 199,021 |
| 2020-02-28 | $18.42 | $19.81 | $18.25 | $19.77 | $19.77 | 348,148 |
| 2020-02-27 | $19.78 | $20.00 | $19.11 | $19.11 | $19.11 | 437,475 |
| 2020-02-26 | $20.10 | $20.61 | $19.85 | $20.18 | $20.18 | 329,153 |
| 2020-02-25 | $20.39 | $20.39 | $19.42 | $19.61 | $19.61 | 379,974 |
| 2020-02-24 | $19.90 | $20.48 | $19.66 | $20.01 | $20.01 | 965,364 |
| 2020-02-21 | $21.84 | $21.98 | $21.32 | $21.40 | $21.40 | 323,131 |
| 2020-02-20 | $22.09 | $22.35 | $21.41 | $22.08 | $22.08 | 392,728 |
| 2020-02-19 | $22.00 | $22.34 | $21.74 | $22.24 | $22.24 | 472,532 |
| 2020-02-18 | $22.61 | $22.91 | $21.31 | $21.82 | $21.82 | 1,464,291 |
| 2020-02-14 | $24.48 | $24.88 | $23.89 | $24.10 | $24.10 | 297,556 |
| 2020-02-13 | $24.31 | $24.60 | $24.23 | $24.30 | $24.30 | 343,189 |
| 2020-02-12 | $24.19 | $24.73 | $24.09 | $24.69 | $24.69 | 434,315 |
| 2020-02-11 | $23.60 | $23.97 | $23.55 | $23.87 | $23.87 | 215,980 |
| 2020-02-10 | $23.06 | $23.35 | $23.00 | $23.29 | $23.29 | 224,561 |
| 2020-02-07 | $23.50 | $23.70 | $23.06 | $23.29 | $23.29 | 304,038 |
| 2020-02-06 | $23.51 | $23.82 | $23.27 | $23.76 | $23.76 | 316,417 |
| 2020-02-05 | $23.62 | $23.71 | $23.22 | $23.27 | $23.27 | 379,143 |
| 2020-02-04 | $22.29 | $22.99 | $22.24 | $22.90 | $22.90 | 426,888 |
| 2020-02-03 | $21.73 | $22.11 | $21.60 | $22.00 | $22.00 | 482,326 |
| 2020-01-31 | $22.90 | $22.91 | $22.09 | $22.18 | $22.18 | 361,435 |
| 2020-01-30 | $22.73 | $23.15 | $22.19 | $23.08 | $23.08 | 340,134 |
| 2020-01-29 | $23.68 | $23.85 | $23.27 | $23.28 | $23.28 | 244,103 |
| 2020-01-28 | $23.69 | $24.02 | $23.52 | $23.88 | $23.88 | 209,884 |
| 2020-01-27 | $23.72 | $24.00 | $23.47 | $23.47 | $23.47 | 401,875 |
| 2020-01-24 | $25.16 | $25.40 | $24.66 | $24.85 | $24.85 | 313,242 |
| 2020-01-23 | $25.00 | $25.26 | $24.73 | $25.25 | $25.25 | 251,015 |
| 2020-01-22 | $24.95 | $24.97 | $24.70 | $24.79 | $24.79 | 364,404 |
| 2020-01-21 | $25.17 | $25.17 | $24.79 | $24.81 | $24.81 | 216,437 |
| 2020-01-17 | $25.58 | $25.70 | $25.10 | $25.21 | $25.21 | 199,773 |
| 2020-01-16 | $25.17 | $25.61 | $25.12 | $25.55 | $25.55 | 227,486 |
| 2020-01-15 | $25.50 | $25.50 | $24.91 | $25.06 | $25.06 | 223,774 |
| 2020-01-14 | $25.42 | $25.72 | $25.04 | $25.49 | $25.49 | 500,438 |
| 2020-01-13 | $25.04 | $25.80 | $25.00 | $25.68 | $25.68 | 401,274 |
| 2020-01-10 | $24.84 | $25.10 | $24.82 | $24.95 | $24.95 | 329,847 |
| 2020-01-09 | $24.61 | $24.94 | $24.61 | $24.81 | $24.81 | 433,141 |
| 2020-01-08 | $24.08 | $24.80 | $24.01 | $24.57 | $24.57 | 485,073 |
| 2020-01-07 | $23.93 | $24.32 | $23.73 | $24.16 | $24.16 | 177,210 |
| 2020-01-06 | $23.89 | $23.98 | $23.52 | $23.89 | $23.89 | 423,741 |
| 2020-01-03 | $24.25 | $24.30 | $23.99 | $24.09 | $24.09 | 369,877 |
| 2020-01-02 | $24.32 | $24.65 | $24.20 | $24.61 | $24.61 | 383,233 |
| 2019-12-31 | $23.78 | $24.14 | $23.74 | $24.06 | $24.06 | 244,501 |
| 2019-12-30 | $24.12 | $24.12 | $23.80 | $23.83 | $23.83 | 204,619 |
| 2019-12-27 | $24.72 | $24.82 | $24.21 | $24.25 | $24.25 | 147,397 |
| 2019-12-26 | $24.46 | $24.63 | $24.28 | $24.63 | $24.63 | 334,224 |
| 2019-12-24 | $24.69 | $24.77 | $24.54 | $24.61 | $24.61 | 174,071 |
| 2019-12-23 | $24.75 | $24.83 | $24.51 | $24.56 | $24.56 | 299,634 |
| 2019-12-20 | $24.75 | $25.15 | $24.63 | $24.90 | $24.90 | 561,960 |
| 2019-12-19 | $24.26 | $24.57 | $24.17 | $24.52 | $24.52 | 419,908 |
| 2019-12-18 | $24.40 | $24.46 | $24.15 | $24.27 | $24.27 | 260,843 |
| 2019-12-17 | $24.44 | $24.54 | $24.21 | $24.51 | $24.51 | 337,358 |
| 2019-12-16 | $24.15 | $24.58 | $23.96 | $24.51 | $24.51 | 397,759 |
| 2019-12-13 | $24.01 | $24.18 | $23.76 | $23.89 | $23.89 | 169,574 |
| 2019-12-12 | $23.63 | $24.24 | $23.61 | $23.99 | $23.99 | 347,351 |
| 2019-12-11 | $23.51 | $24.03 | $23.47 | $23.69 | $23.69 | 507,511 |
| 2019-12-10 | $23.32 | $23.52 | $23.08 | $23.18 | $23.18 | 157,566 |
| 2019-12-09 | $23.24 | $23.48 | $23.23 | $23.28 | $23.28 | 451,229 |
| 2019-12-06 | $23.53 | $23.76 | $23.34 | $23.52 | $23.52 | 217,903 |
| 2019-12-05 | $22.95 | $23.40 | $22.88 | $23.38 | $23.38 | 373,896 |
| 2019-12-04 | $22.71 | $22.79 | $22.46 | $22.62 | $22.62 | 302,863 |
| 2019-12-03 | $21.94 | $22.12 | $21.83 | $22.10 | $22.10 | 278,308 |
| 2019-12-02 | $22.11 | $22.28 | $21.92 | $22.19 | $22.19 | 433,545 |
| 2019-11-29 | $22.47 | $22.50 | $21.80 | $21.92 | $21.92 | 257,896 |
| 2019-11-27 | $22.24 | $22.76 | $22.18 | $22.66 | $22.66 | 411,719 |
| 2019-11-26 | $22.26 | $22.43 | $22.14 | $22.17 | $22.17 | 291,044 |
| 2019-11-25 | $22.00 | $22.36 | $21.99 | $22.24 | $22.24 | 345,669 |
| 2019-11-22 | $22.19 | $22.40 | $21.67 | $21.94 | $21.94 | 346,846 |
| 2019-11-21 | $21.93 | $22.15 | $21.72 | $22.02 | $22.02 | 401,006 |
| 2019-11-20 | $21.97 | $22.38 | $21.73 | $22.05 | $22.05 | 272,203 |
| 2019-11-19 | $22.20 | $22.44 | $22.01 | $22.24 | $22.24 | 438,674 |
| 2019-11-18 | $22.62 | $22.71 | $22.17 | $22.31 | $22.31 | 354,434 |
| 2019-11-15 | $22.77 | $22.88 | $22.60 | $22.61 | $22.61 | 276,061 |
| 2019-11-14 | $23.01 | $23.06 | $22.15 | $22.61 | $22.61 | 523,257 |
| 2019-11-13 | $20.97 | $24.26 | $20.72 | $23.23 | $23.23 | 2,728,379 |
| 2019-11-12 | $22.85 | $23.12 | $22.85 | $23.04 | $23.04 | 527,968 |
| 2019-11-11 | $22.74 | $22.99 | $22.58 | $22.77 | $22.77 | 480,487 |
| 2019-11-08 | $22.22 | $22.57 | $22.00 | $22.57 | $22.57 | 456,169 |
| 2019-11-07 | $22.23 | $22.48 | $22.05 | $22.15 | $22.15 | 384,900 |
| 2019-11-06 | $22.50 | $22.54 | $21.96 | $22.23 | $22.23 | 253,365 |
| 2019-11-05 | $22.90 | $22.95 | $22.48 | $22.52 | $22.52 | 259,574 |
| 2019-11-04 | $23.00 | $23.19 | $22.90 | $22.97 | $22.97 | 416,680 |
| 2019-11-01 | $22.13 | $22.89 | $22.13 | $22.78 | $22.78 | 659,777 |
| 2019-10-31 | $21.92 | $22.09 | $21.65 | $21.93 | $21.93 | 248,588 |
| 2019-10-30 | $22.00 | $22.31 | $21.83 | $22.08 | $22.08 | 303,320 |
| 2019-10-29 | $21.97 | $22.22 | $21.90 | $21.92 | $21.92 | 265,851 |
| 2019-10-28 | $21.82 | $22.30 | $21.82 | $22.13 | $22.13 | 289,088 |
| 2019-10-25 | $21.67 | $21.96 | $21.54 | $21.71 | $21.71 | 160,328 |
| 2019-10-24 | $21.54 | $21.74 | $21.22 | $21.65 | $21.65 | 399,404 |
| 2019-10-23 | $21.08 | $21.91 | $20.95 | $21.55 | $21.55 | 1,184,775 |
| 2019-10-22 | $22.44 | $22.70 | $22.11 | $22.12 | $22.12 | 560,618 |
| 2019-10-21 | $22.35 | $22.84 | $22.33 | $22.43 | $22.43 | 284,183 |
| 2019-10-18 | $22.34 | $22.40 | $21.83 | $22.29 | $22.29 | 499,190 |
| 2019-10-17 | $22.01 | $22.61 | $22.01 | $22.43 | $22.43 | 811,480 |
| 2019-10-16 | $21.80 | $21.93 | $21.61 | $21.84 | $21.84 | 285,425 |
| 2019-10-15 | $21.14 | $21.98 | $21.10 | $21.85 | $21.85 | 612,894 |
| 2019-10-14 | $21.10 | $21.33 | $20.86 | $21.08 | $21.08 | 254,443 |
| 2019-10-11 | $20.50 | $21.23 | $20.26 | $21.09 | $21.09 | 738,737 |
| 2019-10-10 | $19.79 | $20.40 | $19.78 | $20.26 | $20.26 | 543,668 |
| 2019-10-09 | $19.80 | $19.89 | $19.41 | $19.69 | $19.69 | 798,568 |
| 2019-10-08 | $20.04 | $20.04 | $19.05 | $19.59 | $19.59 | 317,224 |
| 2019-10-07 | $20.36 | $20.74 | $20.18 | $20.20 | $20.20 | 331,050 |
| 2019-10-04 | $20.06 | $20.59 | $19.89 | $20.54 | $20.54 | 241,819 |
| 2019-10-03 | $19.66 | $20.09 | $19.43 | $20.03 | $20.03 | 338,297 |
| 2019-10-02 | $19.68 | $19.92 | $19.47 | $19.60 | $19.60 | 440,683 |
| 2019-10-01 | $19.41 | $20.31 | $19.34 | $19.77 | $19.77 | 579,539 |
| 2019-09-30 | $18.95 | $19.27 | $18.83 | $19.24 | $19.24 | 250,728 |
| 2019-09-27 | $19.28 | $19.37 | $18.80 | $18.81 | $18.81 | 683,510 |
| 2019-09-26 | $19.62 | $19.68 | $19.12 | $19.28 | $19.28 | 419,390 |
| 2019-09-25 | $19.40 | $19.53 | $19.20 | $19.35 | $19.35 | 185,501 |
| 2019-09-24 | $19.88 | $19.88 | $19.13 | $19.25 | $19.25 | 330,706 |
| 2019-09-23 | $19.69 | $19.76 | $19.44 | $19.62 | $19.62 | 301,234 |
| 2019-09-20 | $19.98 | $20.11 | $19.46 | $19.60 | $19.60 | 271,605 |
| 2019-09-19 | $20.25 | $20.46 | $20.02 | $20.03 | $20.03 | 227,109 |
| 2019-09-18 | $20.06 | $20.30 | $19.95 | $20.17 | $20.17 | 207,404 |
| 2019-09-17 | $20.33 | $20.33 | $20.10 | $20.15 | $20.15 | 195,540 |
| 2019-09-16 | $20.27 | $20.46 | $20.16 | $20.36 | $20.36 | 286,135 |
| 2019-09-13 | $20.25 | $20.71 | $20.06 | $20.67 | $20.67 | 237,578 |
| 2019-09-12 | $20.14 | $20.29 | $19.98 | $20.20 | $20.20 | 554,501 |
| 2019-09-11 | $19.74 | $20.27 | $19.65 | $20.10 | $20.10 | 650,499 |
| 2019-09-10 | $19.42 | $19.76 | $19.24 | $19.74 | $19.74 | 414,485 |
| 2019-09-09 | $19.46 | $19.70 | $19.45 | $19.63 | $19.63 | 318,009 |
| 2019-09-06 | $19.43 | $19.76 | $19.25 | $19.62 | $19.62 | 339,425 |
| 2019-09-05 | $19.22 | $19.55 | $19.19 | $19.31 | $19.31 | 430,851 |
| 2019-09-04 | $18.70 | $19.06 | $18.70 | $18.93 | $18.93 | 423,115 |
| 2019-09-03 | $18.66 | $19.03 | $18.49 | $18.55 | $18.55 | 298,796 |
| 2019-08-30 | $19.17 | $19.17 | $18.85 | $19.03 | $19.03 | 168,842 |
| 2019-08-29 | $18.84 | $19.15 | $18.84 | $19.02 | $19.02 | 181,930 |
| 2019-08-28 | $17.92 | $18.59 | $17.88 | $18.49 | $18.49 | 343,657 |
| 2019-08-27 | $18.53 | $18.74 | $18.12 | $18.12 | $18.12 | 179,595 |
| 2019-08-26 | $18.91 | $18.91 | $18.50 | $18.59 | $18.59 | 184,240 |
| 2019-08-23 | $19.34 | $19.56 | $18.67 | $18.73 | $18.73 | 241,527 |
| 2019-08-22 | $19.41 | $19.63 | $19.25 | $19.50 | $19.50 | 190,745 |
| 2019-08-21 | $19.69 | $19.75 | $19.33 | $19.55 | $19.55 | 157,376 |
| 2019-08-20 | $19.67 | $19.67 | $19.32 | $19.50 | $19.50 | 244,785 |
| 2019-08-19 | $19.35 | $19.54 | $19.20 | $19.51 | $19.51 | 280,230 |
| 2019-08-16 | $18.89 | $19.13 | $18.89 | $19.08 | $19.08 | 163,233 |
| 2019-08-15 | $18.86 | $19.03 | $18.66 | $18.69 | $18.69 | 301,039 |
| 2019-08-14 | $18.85 | $19.00 | $18.58 | $18.91 | $18.91 | 343,017 |
| 2019-08-13 | $19.44 | $19.95 | $19.35 | $19.54 | $19.54 | 353,253 |
| 2019-08-12 | $19.33 | $19.63 | $19.17 | $19.53 | $19.53 | 520,947 |
| 2019-08-09 | $19.51 | $19.81 | $19.37 | $19.45 | $19.45 | 559,134 |
| 2019-08-08 | $19.49 | $19.74 | $19.33 | $19.71 | $19.71 | 370,068 |
| 2019-08-07 | $19.11 | $19.39 | $18.74 | $19.21 | $19.21 | 573,024 |
| 2019-08-06 | $19.22 | $19.54 | $19.00 | $19.34 | $19.34 | 613,391 |
| 2019-08-05 | $19.15 | $19.17 | $18.40 | $18.64 | $18.64 | 794,129 |
| 2019-08-02 | $19.51 | $19.87 | $19.31 | $19.78 | $19.78 | 427,738 |
| 2019-08-01 | $20.43 | $21.10 | $19.63 | $19.76 | $19.76 | 839,785 |
| 2019-07-31 | $19.65 | $20.12 | $19.49 | $19.67 | $19.67 | 593,515 |
| 2019-07-30 | $19.88 | $20.13 | $19.25 | $19.57 | $19.57 | 1,262,003 |
| 2019-07-29 | $20.17 | $20.45 | $19.08 | $20.26 | $20.26 | 3,156,593 |
| 2019-07-26 | $18.40 | $18.75 | $18.04 | $18.32 | $18.32 | 826,620 |
| 2019-07-25 | $18.81 | $18.87 | $18.41 | $18.44 | $18.44 | 295,319 |
| 2019-07-24 | $17.24 | $18.96 | $17.24 | $18.94 | $18.94 | 1,599,216 |
| 2019-07-23 | $16.83 | $17.02 | $16.69 | $16.87 | $16.87 | 563,800 |
| 2019-07-22 | $16.39 | $16.83 | $16.39 | $16.63 | $16.63 | 569,513 |
| 2019-07-19 | $16.71 | $16.98 | $16.33 | $16.40 | $16.40 | 632,662 |
| 2019-07-18 | $16.62 | $16.80 | $16.51 | $16.64 | $16.64 | 170,116 |
| 2019-07-17 | $16.57 | $16.95 | $16.50 | $16.53 | $16.53 | 301,252 |
| 2019-07-16 | $16.93 | $16.93 | $16.46 | $16.46 | $16.46 | 280,623 |
| 2019-07-15 | $16.78 | $17.21 | $16.76 | $17.03 | $17.03 | 333,481 |
| 2019-07-12 | $16.54 | $16.68 | $16.51 | $16.60 | $16.60 | 133,342 |
| 2019-07-11 | $16.63 | $16.63 | $16.38 | $16.49 | $16.49 | 150,430 |
| 2019-07-10 | $16.59 | $16.76 | $16.37 | $16.55 | $16.55 | 186,531 |
| 2019-07-09 | $15.96 | $16.34 | $15.88 | $16.20 | $16.20 | 216,430 |
| 2019-07-08 | $16.12 | $16.27 | $16.03 | $16.18 | $16.18 | 256,429 |
| 2019-07-05 | $16.39 | $16.64 | $16.21 | $16.50 | $16.50 | 210,139 |
| 2019-07-03 | $16.90 | $16.93 | $16.49 | $16.65 | $16.65 | 176,688 |
| 2019-07-02 | $16.90 | $16.90 | $16.49 | $16.83 | $16.83 | 285,938 |
| 2019-07-01 | $16.65 | $16.76 | $16.25 | $16.72 | $16.72 | 789,349 |
| 2019-06-28 | $15.59 | $15.83 | $15.54 | $15.77 | $15.77 | 185,984 |
| 2019-06-27 | $15.28 | $15.60 | $15.25 | $15.51 | $15.51 | 179,878 |
| 2019-06-26 | $14.98 | $15.24 | $14.92 | $15.22 | $15.22 | 307,854 |
| 2019-06-25 | $15.11 | $15.20 | $14.46 | $14.60 | $14.60 | 449,219 |
| 2019-06-24 | $15.52 | $15.54 | $15.10 | $15.14 | $15.14 | 145,690 |
| 2019-06-21 | $15.53 | $15.59 | $15.30 | $15.48 | $15.48 | 172,356 |
| 2019-06-20 | $15.87 | $15.87 | $15.54 | $15.58 | $15.58 | 224,229 |
| 2019-06-19 | $15.46 | $15.87 | $15.36 | $15.52 | $15.52 | 509,903 |
| 2019-06-18 | $15.32 | $15.87 | $15.22 | $15.32 | $15.32 | 670,842 |
| 2019-06-17 | $14.93 | $15.31 | $14.79 | $15.08 | $15.08 | 343,769 |
| 2019-06-14 | $15.05 | $15.19 | $14.74 | $15.08 | $15.08 | 290,638 |
| 2019-06-13 | $15.14 | $15.32 | $15.09 | $15.22 | $15.22 | 168,968 |
| 2019-06-12 | $15.37 | $15.39 | $15.11 | $15.15 | $15.15 | 129,219 |
| 2019-06-11 | $15.79 | $15.85 | $15.33 | $15.50 | $15.50 | 285,014 |
| 2019-06-10 | $15.48 | $15.65 | $15.38 | $15.52 | $15.52 | 294,439 |
| 2019-06-07 | $15.10 | $15.37 | $14.99 | $15.34 | $15.34 | 149,108 |
| 2019-06-06 | $15.16 | $15.37 | $14.90 | $15.03 | $15.03 | 127,970 |
| 2019-06-05 | $15.53 | $15.58 | $15.13 | $15.20 | $15.20 | 359,692 |
| 2019-06-04 | $15.00 | $15.42 | $14.93 | $15.40 | $15.40 | 322,049 |
| 2019-06-03 | $14.75 | $14.94 | $14.59 | $14.74 | $14.74 | 276,238 |
| 2019-05-31 | $15.02 | $15.10 | $14.90 | $14.90 | $14.90 | 173,787 |
| 2019-05-30 | $15.25 | $15.34 | $15.05 | $15.20 | $15.20 | 270,382 |
| 2019-05-29 | $14.93 | $15.31 | $14.84 | $15.26 | $15.26 | 301,380 |
| 2019-05-28 | $15.45 | $15.54 | $15.15 | $15.17 | $15.17 | 172,230 |
| 2019-05-24 | $15.47 | $15.68 | $15.37 | $15.49 | $15.49 | 216,199 |
| 2019-05-23 | $15.50 | $15.56 | $15.20 | $15.42 | $15.42 | 219,698 |
| 2019-05-22 | $15.99 | $16.08 | $15.58 | $15.69 | $15.69 | 242,828 |
| 2019-05-21 | $16.15 | $16.34 | $16.07 | $16.22 | $16.22 | 261,850 |
| 2019-05-20 | $16.18 | $16.32 | $15.85 | $16.03 | $16.03 | 429,167 |
| 2019-05-17 | $16.86 | $17.32 | $16.59 | $16.65 | $16.65 | 318,707 |
| 2019-05-16 | $17.71 | $17.82 | $16.81 | $17.10 | $17.10 | 326,589 |
| 2019-05-15 | $17.29 | $18.30 | $17.08 | $17.84 | $17.84 | 597,274 |
| 2019-05-14 | $16.95 | $17.30 | $16.86 | $17.17 | $17.17 | 572,039 |
| 2019-05-13 | $17.12 | $17.28 | $16.68 | $16.81 | $16.81 | 474,349 |
| 2019-05-10 | $18.09 | $18.23 | $17.60 | $18.03 | $18.03 | 234,353 |
| 2019-05-09 | $18.12 | $18.24 | $17.67 | $18.17 | $18.17 | 349,326 |
| 2019-05-08 | $18.27 | $18.59 | $18.20 | $18.23 | $18.23 | 264,724 |
| 2019-05-07 | $18.15 | $18.36 | $18.04 | $18.27 | $18.27 | 399,281 |
| 2019-05-06 | $18.15 | $18.52 | $18.09 | $18.48 | $18.48 | 378,124 |
| 2019-05-03 | $18.36 | $18.81 | $18.30 | $18.77 | $18.77 | 171,001 |
| 2019-05-02 | $18.18 | $18.48 | $18.17 | $18.35 | $18.35 | 242,407 |
| 2019-05-01 | $18.05 | $18.44 | $18.04 | $18.25 | $18.25 | 297,666 |
| 2019-04-30 | $18.16 | $18.28 | $17.76 | $17.97 | $17.97 | 200,778 |
| 2019-04-29 | $17.84 | $18.12 | $17.78 | $18.11 | $18.11 | 268,427 |
| 2019-04-26 | $17.59 | $17.72 | $17.43 | $17.66 | $17.66 | 146,444 |
| 2019-04-25 | $17.92 | $18.10 | $17.40 | $17.70 | $17.70 | 221,839 |
| 2019-04-24 | $17.55 | $18.24 | $17.45 | $18.07 | $18.07 | 369,425 |
| 2019-04-23 | $17.55 | $17.82 | $17.43 | $17.71 | $17.71 | 184,185 |
| 2019-04-22 | $17.54 | $17.54 | $17.31 | $17.43 | $17.43 | 176,074 |
| 2019-04-18 | $17.84 | $18.00 | $17.67 | $17.67 | $17.67 | 214,410 |
| 2019-04-17 | $18.20 | $18.27 | $17.76 | $17.91 | $17.91 | 206,849 |
| 2019-04-16 | $18.17 | $18.23 | $18.04 | $18.06 | $18.06 | 266,744 |
| 2019-04-15 | $18.06 | $18.23 | $17.91 | $18.02 | $18.02 | 211,540 |
| 2019-04-12 | $17.92 | $18.20 | $17.83 | $18.01 | $18.01 | 209,150 |
| 2019-04-11 | $17.85 | $17.99 | $17.72 | $17.73 | $17.73 | 189,486 |
| 2019-04-10 | $17.81 | $18.08 | $17.68 | $17.91 | $17.91 | 176,477 |
| 2019-04-09 | $17.91 | $17.95 | $17.69 | $17.77 | $17.77 | 269,977 |
| 2019-04-08 | $17.86 | $17.96 | $17.66 | $17.95 | $17.95 | 235,085 |
| 2019-04-05 | $17.89 | $18.09 | $17.82 | $17.96 | $17.96 | 238,594 |
| 2019-04-04 | $17.64 | $18.13 | $17.60 | $17.94 | $17.94 | 280,003 |
| 2019-04-03 | $17.59 | $18.08 | $17.59 | $17.86 | $17.86 | 410,758 |
| 2019-04-02 | $17.09 | $17.38 | $17.04 | $17.32 | $17.32 | 697,897 |
| 2019-04-01 | $16.76 | $17.19 | $16.76 | $17.09 | $17.09 | 269,138 |
| 2019-03-29 | $16.60 | $16.77 | $16.50 | $16.56 | $16.56 | 162,292 |
| 2019-03-28 | $16.64 | $16.72 | $16.27 | $16.39 | $16.39 | 306,715 |
| 2019-03-27 | $17.32 | $17.38 | $16.75 | $16.89 | $16.89 | 361,992 |
| 2019-03-26 | $17.01 | $17.20 | $16.82 | $17.08 | $17.08 | 683,071 |
| 2019-03-25 | $16.62 | $16.68 | $16.10 | $16.54 | $16.54 | 511,726 |
| 2019-03-22 | $16.87 | $16.94 | $16.69 | $16.76 | $16.76 | 748,011 |
| 2019-03-21 | $16.54 | $17.07 | $16.54 | $16.95 | $16.95 | 212,077 |
| 2019-03-20 | $16.86 | $16.91 | $16.41 | $16.52 | $16.52 | 327,827 |
| 2019-03-19 | $16.87 | $17.02 | $16.80 | $16.95 | $16.95 | 350,902 |
| 2019-03-18 | $16.36 | $16.70 | $16.33 | $16.65 | $16.65 | 379,302 |
| 2019-03-15 | $16.71 | $17.08 | $16.33 | $16.38 | $16.38 | 742,430 |
| 2019-03-14 | $16.85 | $16.89 | $16.55 | $16.58 | $16.58 | 224,512 |
| 2019-03-13 | $16.87 | $17.15 | $16.75 | $16.89 | $16.89 | 495,103 |
| 2019-03-12 | $17.17 | $17.22 | $16.84 | $16.89 | $16.89 | 266,036 |
| 2019-03-11 | $16.70 | $17.13 | $16.70 | $17.08 | $17.08 | 420,757 |
| 2019-03-08 | $16.20 | $16.73 | $16.15 | $16.57 | $16.57 | 319,186 |
| 2019-03-07 | $16.68 | $16.73 | $16.29 | $16.40 | $16.40 | 472,796 |
| 2019-03-06 | $17.46 | $17.48 | $16.85 | $16.85 | $16.85 | 408,840 |
| 2019-03-05 | $17.83 | $17.89 | $17.48 | $17.49 | $17.49 | 253,153 |
| 2019-03-04 | $18.08 | $18.20 | $17.69 | $17.75 | $17.75 | 328,739 |
| 2019-03-01 | $18.39 | $18.39 | $17.84 | $18.05 | $18.05 | 428,859 |
| 2019-02-28 | $18.29 | $18.33 | $17.91 | $17.93 | $17.93 | 447,778 |
| 2019-02-27 | $18.37 | $18.54 | $18.04 | $18.44 | $18.44 | 495,108 |
| 2019-02-26 | $18.39 | $18.54 | $18.25 | $18.40 | $18.40 | 675,670 |
| 2019-02-25 | $18.94 | $18.96 | $18.42 | $18.57 | $18.57 | 1,056,185 |
| 2019-02-22 | $18.46 | $18.74 | $18.34 | $18.71 | $18.71 | 523,584 |
| 2019-02-21 | $18.50 | $19.03 | $18.24 | $18.33 | $18.33 | 819,000 |
| 2019-02-20 | $17.90 | $18.48 | $17.84 | $18.39 | $18.39 | 1,584,552 |
| 2019-02-19 | $16.50 | $18.60 | $16.45 | $18.21 | $18.21 | 3,480,411 |
| 2019-02-15 | $16.12 | $16.29 | $16.03 | $16.16 | $16.16 | 647,038 |
| 2019-02-14 | $15.80 | $16.12 | $15.68 | $16.02 | $16.02 | 577,951 |
| 2019-02-13 | $16.32 | $16.56 | $15.86 | $15.88 | $15.88 | 773,698 |
| 2019-02-12 | $15.94 | $16.25 | $15.92 | $16.20 | $16.20 | 552,054 |
| 2019-02-11 | $15.54 | $15.78 | $15.41 | $15.69 | $15.69 | 483,514 |
| 2019-02-08 | $15.50 | $15.69 | $15.20 | $15.60 | $15.60 | 750,814 |
| 2019-02-07 | $15.62 | $15.75 | $15.31 | $15.67 | $15.67 | 873,099 |
| 2019-02-06 | $14.77 | $15.79 | $14.77 | $15.77 | $15.77 | 2,003,091 |
| 2019-02-05 | $14.58 | $14.92 | $14.55 | $14.80 | $14.80 | 547,061 |
| 2019-02-04 | $14.65 | $14.70 | $14.36 | $14.59 | $14.59 | 978,074 |
| 2019-02-01 | $14.93 | $15.14 | $14.63 | $14.70 | $14.70 | 886,908 |
| 2019-01-31 | $14.87 | $15.19 | $14.80 | $14.89 | $14.89 | 741,516 |
| 2019-01-30 | $14.64 | $14.98 | $14.48 | $14.82 | $14.82 | 732,433 |
| 2019-01-29 | $14.67 | $14.79 | $14.41 | $14.48 | $14.48 | 791,161 |
| 2019-01-28 | $14.43 | $14.75 | $14.37 | $14.66 | $14.66 | 630,401 |
| 2019-01-25 | $14.60 | $14.89 | $14.55 | $14.75 | $14.75 | 910,173 |
| 2019-01-24 | $14.16 | $14.56 | $14.14 | $14.50 | $14.50 | 778,983 |
| 2019-01-23 | $13.93 | $14.08 | $13.80 | $13.99 | $13.99 | 316,262 |
| 2019-01-22 | $14.30 | $14.30 | $13.57 | $13.85 | $13.85 | 803,633 |
| 2019-01-18 | $14.12 | $14.71 | $14.06 | $14.18 | $14.18 | 776,472 |
| 2019-01-17 | $14.32 | $14.32 | $13.92 | $14.08 | $14.08 | 737,244 |
| 2019-01-16 | $14.56 | $14.74 | $14.34 | $14.40 | $14.40 | 549,974 |
| 2019-01-15 | $14.70 | $14.89 | $14.54 | $14.55 | $14.55 | 713,686 |
| 2019-01-14 | $14.75 | $14.90 | $14.60 | $14.65 | $14.65 | 261,165 |
| 2019-01-11 | $14.79 | $15.12 | $14.74 | $14.92 | $14.92 | 415,177 |
| 2019-01-10 | $14.50 | $14.87 | $14.39 | $14.81 | $14.81 | 319,450 |
| 2019-01-09 | $14.54 | $14.77 | $14.51 | $14.60 | $14.60 | 508,729 |
| 2019-01-08 | $14.48 | $14.59 | $14.34 | $14.49 | $14.49 | 517,429 |
| 2019-01-07 | $14.45 | $14.80 | $14.36 | $14.56 | $14.56 | 511,955 |
| 2019-01-04 | $14.29 | $14.60 | $14.21 | $14.49 | $14.49 | 254,001 |
| 2019-01-03 | $14.45 | $14.51 | $13.96 | $14.05 | $14.05 | 361,458 |
| 2019-01-02 | $14.37 | $14.98 | $14.36 | $14.87 | $14.87 | 433,351 |
| 2018-12-31 | $15.03 | $15.15 | $14.57 | $14.74 | $14.74 | 403,258 |
| 2018-12-28 | $14.59 | $15.28 | $14.54 | $14.98 | $14.98 | 980,301 |
| 2018-12-27 | $14.10 | $14.54 | $14.08 | $14.53 | $14.53 | 549,235 |
| 2018-12-26 | $13.71 | $14.54 | $13.63 | $14.51 | $14.51 | 844,038 |
| 2018-12-24 | $13.81 | $14.01 | $13.56 | $13.59 | $13.59 | 499,120 |
| 2018-12-21 | $14.47 | $14.48 | $13.96 | $14.16 | $14.16 | 561,398 |
| 2018-12-20 | $14.08 | $14.43 | $14.04 | $14.29 | $14.29 | 565,724 |
| 2018-12-19 | $14.49 | $14.78 | $14.14 | $14.22 | $14.22 | 2,094,192 |
| 2018-12-18 | $14.46 | $14.83 | $14.44 | $14.63 | $14.63 | 780,162 |
| 2018-12-17 | $14.79 | $14.94 | $14.35 | $14.54 | $14.54 | 800,585 |
| 2018-12-14 | $14.84 | $15.33 | $14.82 | $14.98 | $14.98 | 247,260 |
| 2018-12-13 | $15.44 | $15.55 | $14.87 | $15.00 | $15.00 | 982,093 |
| 2018-12-12 | $15.49 | $15.65 | $15.13 | $15.51 | $15.51 | 473,169 |
| 2018-12-11 | $15.63 | $15.72 | $15.08 | $15.36 | $15.36 | 450,176 |
| 2018-12-10 | $15.78 | $15.86 | $15.27 | $15.43 | $15.43 | 711,451 |
| 2018-12-07 | $15.68 | $16.15 | $15.54 | $15.74 | $15.74 | 680,664 |
| 2018-12-06 | $15.63 | $15.78 | $15.03 | $15.75 | $15.75 | 1,189,874 |
| 2018-12-04 | $16.37 | $16.37 | $15.56 | $15.93 | $15.93 | 1,082,158 |
| 2018-12-03 | $16.76 | $17.21 | $16.38 | $16.46 | $16.46 | 1,115,750 |
| 2018-11-30 | $15.71 | $15.78 | $15.40 | $15.76 | $15.76 | 283,946 |
| 2018-11-29 | $15.57 | $15.76 | $15.45 | $15.74 | $15.74 | 347,705 |
| 2018-11-28 | $15.42 | $15.71 | $15.04 | $15.69 | $15.69 | 451,671 |
| 2018-11-27 | $14.81 | $15.29 | $14.76 | $15.15 | $15.15 | 626,192 |
| 2018-11-26 | $14.76 | $14.99 | $14.70 | $14.89 | $14.89 | 714,999 |
| 2018-11-23 | $14.58 | $14.89 | $14.58 | $14.65 | $14.65 | 179,686 |
| 2018-11-21 | $14.64 | $14.97 | $14.64 | $14.80 | $14.80 | 329,570 |
| 2018-11-20 | $14.00 | $14.63 | $13.78 | $14.44 | $14.44 | 611,744 |
| 2018-11-19 | $14.46 | $14.47 | $14.16 | $14.37 | $14.37 | 620,104 |
| 2018-11-16 | $14.70 | $15.02 | $14.63 | $14.82 | $14.82 | 467,309 |
| 2018-11-15 | $14.82 | $15.05 | $14.77 | $15.02 | $15.02 | 709,193 |
| 2018-11-14 | $14.95 | $15.21 | $14.58 | $14.79 | $14.79 | 686,778 |
| 2018-11-13 | $14.32 | $15.05 | $14.31 | $14.95 | $14.95 | 1,565,682 |
| 2018-11-12 | $15.23 | $15.23 | $14.23 | $14.33 | $14.33 | 1,618,410 |
| 2018-11-09 | $15.30 | $15.34 | $14.95 | $15.30 | $15.30 | 258,836 |
| 2018-11-08 | $15.81 | $15.86 | $15.42 | $15.48 | $15.48 | 294,258 |
| 2018-11-07 | $15.70 | $15.93 | $15.45 | $15.80 | $15.80 | 342,832 |
| 2018-11-06 | $15.61 | $15.89 | $15.45 | $15.61 | $15.61 | 432,372 |
| 2018-11-05 | $16.20 | $16.20 | $15.56 | $15.79 | $15.79 | 483,706 |
| 2018-11-02 | $16.43 | $16.45 | $15.88 | $16.39 | $16.39 | 593,876 |
| 2018-11-01 | $15.59 | $16.58 | $15.37 | $16.45 | $16.45 | 986,990 |
| 2018-10-31 | $15.03 | $15.88 | $15.01 | $15.69 | $15.69 | 952,096 |
| 2018-10-30 | $14.04 | $14.94 | $14.03 | $14.94 | $14.94 | 1,168,062 |
| 2018-10-29 | $14.90 | $15.37 | $13.87 | $13.98 | $13.98 | 5,099,681 |
| 2018-10-26 | $17.75 | $18.09 | $17.45 | $17.75 | $17.75 | 866,318 |
| 2018-10-25 | $17.60 | $18.30 | $17.60 | $18.11 | $18.11 | 1,091,675 |
| 2018-10-24 | $18.70 | $18.70 | $17.48 | $17.48 | $17.48 | 783,676 |
| 2018-10-23 | $19.08 | $19.22 | $18.75 | $18.94 | $18.94 | 584,482 |
| 2018-10-22 | $19.53 | $19.71 | $19.29 | $19.49 | $19.49 | 271,989 |
| 2018-10-19 | $19.87 | $19.91 | $19.19 | $19.44 | $19.44 | 368,576 |
| 2018-10-18 | $19.95 | $19.98 | $19.70 | $19.77 | $19.77 | 405,001 |
| 2018-10-17 | $20.20 | $20.26 | $19.97 | $20.11 | $20.11 | 702,588 |
| 2018-10-16 | $20.22 | $20.33 | $20.10 | $20.27 | $20.27 | 565,533 |
| 2018-10-15 | $20.34 | $20.40 | $19.97 | $20.01 | $20.01 | 533,064 |
| 2018-10-12 | $20.80 | $21.02 | $20.23 | $20.40 | $20.40 | 404,765 |
| 2018-10-11 | $20.00 | $20.61 | $19.81 | $20.40 | $20.40 | 670,235 |
| 2018-10-10 | $20.92 | $20.95 | $20.05 | $20.08 | $20.08 | 718,250 |
| 2018-10-09 | $20.91 | $21.26 | $20.55 | $21.12 | $21.12 | 843,381 |
| 2018-10-08 | $20.16 | $20.25 | $19.67 | $20.00 | $20.00 | 584,133 |
| 2018-10-05 | $21.23 | $21.50 | $20.23 | $20.51 | $20.51 | 508,155 |
| 2018-10-04 | $21.83 | $21.83 | $21.09 | $21.31 | $21.31 | 346,896 |
| 2018-10-03 | $21.82 | $22.41 | $21.67 | $22.02 | $22.02 | 406,664 |
| 2018-10-02 | $21.38 | $22.00 | $21.36 | $21.77 | $21.77 | 337,835 |
| 2018-10-01 | $21.79 | $22.09 | $21.43 | $21.48 | $21.48 | 281,900 |
| 2018-09-28 | $21.98 | $22.07 | $21.73 | $21.76 | $21.76 | 235,013 |
| 2018-09-27 | $22.10 | $22.26 | $21.89 | $22.09 | $22.09 | 276,808 |
| 2018-09-26 | $22.06 | $22.48 | $22.01 | $22.15 | $22.15 | 421,861 |
| 2018-09-25 | $22.57 | $22.62 | $22.20 | $22.22 | $22.22 | 389,166 |
| 2018-09-24 | $22.31 | $22.54 | $22.02 | $22.49 | $22.49 | 400,561 |
| 2018-09-21 | $22.40 | $22.47 | $22.05 | $22.47 | $22.47 | 469,565 |
| 2018-09-20 | $22.19 | $22.48 | $22.19 | $22.39 | $22.39 | 341,021 |
| 2018-09-19 | $21.98 | $22.24 | $21.86 | $21.97 | $21.97 | 183,419 |
| 2018-09-18 | $21.80 | $22.19 | $21.80 | $22.01 | $22.01 | 324,754 |
| 2018-09-17 | $21.50 | $22.11 | $21.46 | $21.75 | $21.75 | 408,030 |
| 2018-09-14 | $21.20 | $21.50 | $21.16 | $21.38 | $21.38 | 342,825 |
| 2018-09-13 | $21.17 | $21.44 | $20.99 | $21.14 | $21.14 | 374,131 |
| 2018-09-12 | $20.85 | $21.17 | $20.54 | $21.12 | $21.12 | 581,819 |
| 2018-09-11 | $20.73 | $20.90 | $20.43 | $20.89 | $20.89 | 417,817 |
| 2018-09-10 | $21.07 | $21.11 | $20.69 | $20.82 | $20.82 | 368,008 |
| 2018-09-07 | $21.10 | $21.42 | $20.70 | $20.98 | $20.98 | 361,577 |
| 2018-09-06 | $22.00 | $22.03 | $21.09 | $21.16 | $21.16 | 506,318 |
| 2018-09-05 | $22.29 | $22.32 | $21.78 | $21.94 | $21.94 | 517,982 |
| 2018-09-04 | $21.84 | $22.23 | $21.42 | $22.21 | $22.21 | 661,270 |
| 2018-08-31 | $21.56 | $21.91 | $21.36 | $21.80 | $21.80 | 487,649 |
| 2018-08-30 | $21.70 | $22.14 | $21.46 | $21.52 | $21.52 | 608,916 |
| 2018-08-29 | $22.35 | $22.36 | $21.47 | $21.63 | $21.63 | 1,019,050 |
| 2018-08-28 | $21.34 | $22.08 | $21.13 | $22.02 | $22.02 | 1,118,994 |
| 2018-08-27 | $21.24 | $21.38 | $21.06 | $21.28 | $21.28 | 721,824 |
| 2018-08-24 | $20.29 | $21.15 | $20.27 | $20.92 | $20.92 | 1,031,108 |
| 2018-08-23 | $20.43 | $20.45 | $20.19 | $20.29 | $20.29 | 862,910 |
| 2018-08-22 | $20.43 | $20.51 | $20.14 | $20.49 | $20.49 | 711,318 |
| 2018-08-21 | $19.87 | $20.50 | $19.81 | $20.43 | $20.43 | 477,426 |
| 2018-08-20 | $20.02 | $20.08 | $19.74 | $19.88 | $19.88 | 271,489 |
| 2018-08-17 | $19.61 | $19.91 | $19.26 | $19.90 | $19.90 | 320,767 |
| 2018-08-16 | $19.73 | $19.97 | $19.66 | $19.71 | $19.71 | 423,748 |
| 2018-08-15 | $19.94 | $19.96 | $19.54 | $19.74 | $19.74 | 524,566 |
| 2018-08-14 | $20.19 | $20.23 | $19.80 | $20.23 | $20.23 | 432,854 |
| 2018-08-13 | $20.02 | $20.44 | $19.94 | $20.19 | $20.19 | 359,395 |
| 2018-08-10 | $20.39 | $20.55 | $19.71 | $20.04 | $20.04 | 691,052 |
| 2018-08-09 | $20.81 | $20.88 | $20.46 | $20.46 | $20.46 | 273,675 |
| 2018-08-08 | $20.47 | $20.73 | $20.39 | $20.67 | $20.67 | 351,627 |
| 2018-08-07 | $20.64 | $20.76 | $20.45 | $20.56 | $20.56 | 369,531 |
| 2018-08-06 | $20.30 | $20.64 | $20.11 | $20.57 | $20.57 | 504,159 |
| 2018-08-03 | $20.55 | $20.65 | $20.30 | $20.36 | $20.36 | 210,326 |
| 2018-08-02 | $20.26 | $20.52 | $20.07 | $20.48 | $20.48 | 391,633 |
| 2018-08-01 | $20.62 | $20.67 | $20.41 | $20.49 | $20.49 | 383,431 |
| 2018-07-31 | $20.49 | $20.81 | $20.39 | $20.65 | $20.65 | 529,086 |
| 2018-07-30 | $20.40 | $20.88 | $20.15 | $20.49 | $20.49 | 1,256,140 |
| 2018-07-27 | $19.87 | $20.23 | $19.61 | $20.23 | $20.23 | 2,053,351 |
| 2018-07-26 | $21.00 | $21.30 | $19.79 | $19.84 | $19.84 | 4,419,415 |
| 2018-07-25 | $23.30 | $23.55 | $22.98 | $23.20 | $23.20 | 844,234 |
| 2018-07-24 | $23.34 | $23.48 | $22.94 | $23.02 | $23.02 | 711,824 |
| 2018-07-23 | $22.88 | $23.03 | $22.45 | $23.01 | $23.01 | 572,967 |
| 2018-07-20 | $22.59 | $22.96 | $22.41 | $22.80 | $22.80 | 502,532 |
| 2018-07-19 | $22.48 | $22.65 | $22.39 | $22.63 | $22.63 | 440,566 |
| 2018-07-18 | $22.03 | $22.46 | $21.84 | $22.42 | $22.42 | 554,389 |
| 2018-07-17 | $21.44 | $21.92 | $21.32 | $21.84 | $21.84 | 735,072 |
| 2018-07-16 | $21.62 | $21.85 | $21.42 | $21.48 | $21.48 | 596,504 |
| 2018-07-13 | $21.90 | $22.03 | $21.44 | $21.48 | $21.48 | 431,051 |
| 2018-07-12 | $21.90 | $21.97 | $21.66 | $21.83 | $21.83 | 459,542 |
| 2018-07-11 | $22.31 | $22.43 | $21.82 | $21.83 | $21.83 | 365,150 |
| 2018-07-10 | $22.14 | $22.58 | $22.05 | $22.50 | $22.50 | 352,264 |
| 2018-07-09 | $22.34 | $22.41 | $21.95 | $22.29 | $22.29 | 361,876 |
| 2018-07-06 | $22.04 | $22.42 | $22.04 | $22.38 | $22.38 | 260,690 |
| 2018-07-05 | $21.70 | $22.31 | $21.70 | $22.26 | $22.26 | 402,419 |
| 2018-07-03 | $21.82 | $22.06 | $21.44 | $21.53 | $21.53 | 474,227 |
| 2018-07-02 | $21.56 | $21.93 | $21.42 | $21.81 | $21.81 | 638,625 |
| 2018-06-29 | $22.19 | $22.21 | $21.95 | $22.01 | $22.01 | 406,522 |
| 2018-06-28 | $22.19 | $22.29 | $21.69 | $22.03 | $22.03 | 533,091 |
| 2018-06-27 | $22.94 | $23.07 | $22.07 | $22.09 | $22.09 | 533,724 |
| 2018-06-26 | $22.39 | $22.78 | $22.27 | $22.72 | $22.72 | 526,117 |
| 2018-06-25 | $23.00 | $23.01 | $21.98 | $22.30 | $22.30 | 745,411 |
| 2018-06-22 | $22.33 | $22.97 | $22.33 | $22.83 | $22.83 | 764,740 |
| 2018-06-21 | $22.50 | $22.58 | $22.09 | $22.15 | $22.15 | 600,877 |
| 2018-06-20 | $22.38 | $22.58 | $21.88 | $22.40 | $22.40 | 921,820 |
| 2018-06-19 | $22.32 | $22.46 | $21.93 | $22.25 | $22.25 | 881,715 |
| 2018-06-18 | $23.28 | $23.35 | $22.76 | $22.89 | $22.89 | 896,695 |
| 2018-06-15 | $23.73 | $24.33 | $23.56 | $23.85 | $23.85 | 520,191 |
| 2018-06-14 | $24.55 | $24.56 | $23.89 | $24.08 | $24.08 | 710,637 |
| 2018-06-13 | $24.65 | $24.79 | $24.44 | $24.62 | $24.62 | 502,166 |
| 2018-06-12 | $24.96 | $24.97 | $24.26 | $24.64 | $24.64 | 594,120 |
| 2018-06-11 | $25.15 | $25.28 | $24.98 | $25.07 | $25.07 | 402,024 |
| 2018-06-08 | $25.33 | $25.33 | $24.93 | $25.26 | $25.26 | 255,121 |
| 2018-06-07 | $25.91 | $25.94 | $25.19 | $25.46 | $25.46 | 542,004 |
| 2018-06-06 | $26.27 | $26.27 | $25.78 | $26.06 | $26.06 | 272,909 |
| 2018-06-05 | $26.23 | $26.38 | $26.04 | $26.21 | $26.21 | 384,658 |
| 2018-06-04 | $26.30 | $26.39 | $26.00 | $26.29 | $26.29 | 358,981 |
| 2018-06-01 | $26.03 | $26.34 | $26.00 | $26.24 | $26.24 | 359,976 |
| 2018-05-31 | $25.76 | $26.28 | $25.72 | $25.92 | $25.92 | 367,219 |
| 2018-05-30 | $25.65 | $25.92 | $25.59 | $25.88 | $25.88 | 382,481 |
| 2018-05-29 | $25.40 | $25.75 | $25.23 | $25.55 | $25.55 | 425,031 |
| 2018-05-25 | $25.30 | $25.60 | $25.04 | $25.43 | $25.43 | 199,380 |
| 2018-05-24 | $25.00 | $25.31 | $24.89 | $25.24 | $25.24 | 340,841 |
| 2018-05-23 | $24.85 | $25.02 | $24.67 | $24.95 | $24.95 | 259,967 |
| 2018-05-22 | $24.88 | $25.40 | $24.88 | $25.06 | $25.06 | 353,859 |
| 2018-05-21 | $24.82 | $24.96 | $24.52 | $24.88 | $24.88 | 493,053 |
| 2018-05-18 | $24.82 | $24.93 | $24.45 | $24.52 | $24.52 | 588,100 |
| 2018-05-17 | $24.77 | $25.18 | $24.74 | $24.82 | $24.82 | 401,865 |
| 2018-05-16 | $24.68 | $25.08 | $24.68 | $24.84 | $24.84 | 421,369 |
| 2018-05-15 | $24.66 | $25.14 | $24.66 | $24.85 | $24.85 | 702,393 |
| 2018-05-14 | $25.19 | $25.65 | $25.00 | $25.05 | $25.05 | 502,344 |
| 2018-05-11 | $25.25 | $25.50 | $25.13 | $25.15 | $25.15 | 503,061 |
| 2018-05-10 | $24.35 | $25.55 | $24.34 | $25.36 | $25.36 | 1,189,839 |
| 2018-05-09 | $24.24 | $24.63 | $24.20 | $24.43 | $24.43 | 950,865 |
| 2018-05-08 | $24.52 | $24.63 | $24.00 | $24.13 | $24.13 | 2,580,601 |
| 2018-05-07 | $22.60 | $26.08 | $22.10 | $25.00 | $25.00 | 14,584,270 |
| 2018-05-04 | $26.73 | $27.61 | $26.53 | $27.54 | $27.54 | 673,658 |
| 2018-05-03 | $26.38 | $26.88 | $26.35 | $26.72 | $26.72 | 342,316 |
| 2018-05-02 | $26.61 | $26.89 | $26.32 | $26.72 | $26.72 | 483,789 |
| 2018-05-01 | $25.78 | $26.58 | $25.68 | $26.53 | $26.53 | 446,614 |
| 2018-04-30 | $26.06 | $26.40 | $25.57 | $25.87 | $25.87 | 504,400 |
| 2018-04-27 | $26.38 | $26.47 | $25.82 | $25.93 | $25.93 | 446,319 |
| 2018-04-26 | $25.80 | $26.21 | $25.63 | $26.20 | $26.20 | 591,402 |
| 2018-04-25 | $25.18 | $25.95 | $25.16 | $25.26 | $25.26 | 789,467 |
| 2018-04-24 | $25.65 | $25.95 | $25.03 | $25.33 | $25.33 | 1,199,760 |
| 2018-04-23 | $26.62 | $26.67 | $25.65 | $25.86 | $25.86 | 701,173 |
| 2018-04-20 | $26.96 | $27.05 | $26.22 | $26.51 | $26.51 | 727,493 |
| 2018-04-19 | $28.95 | $28.97 | $26.82 | $26.91 | $26.91 | 940,039 |
| 2018-04-18 | $29.11 | $29.36 | $28.80 | $29.20 | $29.20 | 316,311 |
| 2018-04-17 | $28.70 | $29.16 | $28.36 | $29.10 | $29.10 | 444,217 |
| 2018-04-16 | $28.82 | $28.89 | $28.51 | $28.70 | $28.70 | 356,279 |
| 2018-04-13 | $29.00 | $29.00 | $28.31 | $28.47 | $28.47 | 289,183 |
| 2018-04-12 | $28.38 | $28.88 | $28.32 | $28.84 | $28.84 | 565,283 |
| 2018-04-11 | $27.24 | $28.09 | $27.23 | $27.95 | $27.95 | 486,938 |
| 2018-04-10 | $27.48 | $27.86 | $27.43 | $27.72 | $27.72 | 354,660 |
| 2018-04-09 | $26.65 | $27.25 | $26.50 | $26.98 | $26.98 | 622,746 |
| 2018-04-06 | $27.07 | $27.32 | $26.49 | $26.57 | $26.57 | 504,491 |
| 2018-04-05 | $27.25 | $27.50 | $27.08 | $27.25 | $27.25 | 399,833 |
| 2018-04-04 | $26.20 | $27.18 | $26.00 | $27.13 | $27.13 | 794,412 |
| 2018-04-03 | $26.85 | $27.46 | $26.80 | $27.20 | $27.20 | 513,283 |
| 2018-04-02 | $26.65 | $26.88 | $26.28 | $26.75 | $26.75 | 555,916 |
| 2018-03-29 | $26.63 | $27.15 | $26.52 | $26.91 | $26.91 | 376,041 |
| 2018-03-28 | $26.92 | $27.08 | $26.52 | $26.62 | $26.62 | 1,119,148 |
| 2018-03-27 | $28.56 | $28.57 | $27.07 | $27.23 | $27.23 | 811,513 |
| 2018-03-26 | $28.30 | $28.73 | $28.17 | $28.72 | $28.72 | 367,630 |
| 2018-03-23 | $28.60 | $28.82 | $28.29 | $28.29 | $28.29 | 362,776 |
| 2018-03-22 | $29.14 | $29.40 | $28.60 | $28.61 | $28.61 | 410,936 |
| 2018-03-21 | $29.87 | $30.11 | $29.76 | $29.80 | $29.80 | 343,980 |
| 2018-03-20 | $29.57 | $30.04 | $29.50 | $29.98 | $29.98 | 493,844 |
| 2018-03-19 | $29.48 | $29.89 | $29.26 | $29.71 | $29.71 | 538,910 |
| 2018-03-16 | $29.71 | $30.28 | $29.67 | $30.05 | $30.05 | 388,613 |
| 2018-03-15 | $29.88 | $30.39 | $29.69 | $29.83 | $29.83 | 460,880 |
| 2018-03-14 | $29.67 | $29.68 | $29.32 | $29.48 | $29.48 | 543,267 |
| 2018-03-13 | $30.26 | $30.37 | $29.33 | $29.46 | $29.46 | 420,998 |
| 2018-03-12 | $29.97 | $30.30 | $29.83 | $29.94 | $29.94 | 596,134 |
| 2018-03-09 | $28.81 | $29.85 | $28.81 | $29.74 | $29.74 | 498,915 |
| 2018-03-08 | $28.94 | $29.04 | $28.37 | $28.81 | $28.81 | 980,444 |
| 2018-03-07 | $29.20 | $29.37 | $28.84 | $29.11 | $29.11 | 565,294 |
| 2018-03-06 | $29.58 | $30.05 | $29.33 | $29.62 | $29.62 | 581,893 |
| 2018-03-05 | $29.29 | $29.58 | $29.09 | $29.31 | $29.31 | 780,467 |
| 2018-03-02 | $28.42 | $29.32 | $28.14 | $29.25 | $29.25 | 501,315 |
| 2018-03-01 | $28.96 | $29.26 | $28.11 | $28.40 | $28.40 | 647,237 |
| 2018-02-28 | $29.65 | $29.70 | $28.95 | $29.02 | $29.02 | 534,781 |
| 2018-02-27 | $30.30 | $30.39 | $29.45 | $29.46 | $29.46 | 662,524 |
| 2018-02-26 | $30.59 | $30.74 | $30.21 | $30.36 | $30.36 | 1,145,777 |
| 2018-02-23 | $30.50 | $30.55 | $29.37 | $29.94 | $29.94 | 2,723,387 |
| 2018-02-22 | $31.20 | $31.90 | $30.06 | $30.16 | $30.16 | 3,412,060 |
| 2018-02-21 | $34.10 | $34.24 | $33.55 | $33.57 | $33.57 | 715,789 |
| 2018-02-20 | $33.00 | $34.28 | $32.97 | $33.85 | $33.85 | 826,831 |
| 2018-02-16 | $33.32 | $33.44 | $32.76 | $33.27 | $33.27 | 451,622 |
| 2018-02-15 | $32.73 | $33.39 | $32.55 | $33.36 | $33.36 | 649,183 |
| 2018-02-14 | $32.00 | $32.55 | $31.92 | $32.40 | $32.40 | 401,845 |
| 2018-02-13 | $31.86 | $32.51 | $31.75 | $32.38 | $32.38 | 299,961 |
| 2018-02-12 | $32.05 | $32.54 | $31.84 | $32.41 | $32.41 | 495,595 |
| 2018-02-09 | $31.71 | $32.43 | $30.85 | $31.67 | $31.67 | 551,965 |
| 2018-02-08 | $31.78 | $31.93 | $30.85 | $31.49 | $31.49 | 980,795 |
| 2018-02-07 | $32.13 | $32.83 | $31.62 | $31.96 | $31.96 | 1,014,119 |
| 2018-02-06 | $30.81 | $32.64 | $30.50 | $32.57 | $32.57 | 676,652 |
| 2018-02-05 | $32.00 | $32.65 | $31.12 | $31.48 | $31.48 | 828,626 |
| 2018-02-02 | $33.04 | $33.23 | $31.16 | $32.22 | $32.22 | 1,004,635 |
| 2018-02-01 | $34.35 | $34.56 | $33.33 | $33.44 | $33.44 | 731,037 |
| 2018-01-31 | $35.12 | $35.40 | $34.39 | $34.74 | $34.74 | 653,237 |
| 2018-01-30 | $34.71 | $35.14 | $34.58 | $34.89 | $34.89 | 432,381 |
| 2018-01-29 | $34.64 | $35.18 | $34.56 | $35.02 | $35.02 | 592,866 |
| 2018-01-26 | $33.84 | $34.85 | $33.84 | $34.80 | $34.80 | 694,494 |
| 2018-01-25 | $34.04 | $34.25 | $33.63 | $33.81 | $33.81 | 404,166 |
| 2018-01-24 | $34.52 | $34.52 | $33.32 | $33.72 | $33.72 | 870,493 |
| 2018-01-23 | $34.45 | $34.70 | $34.18 | $34.41 | $34.41 | 409,089 |
| 2018-01-22 | $33.79 | $34.28 | $33.73 | $34.24 | $34.24 | 396,775 |
| 2018-01-19 | $33.97 | $34.07 | $33.68 | $33.78 | $33.78 | 313,378 |
| 2018-01-18 | $33.79 | $34.35 | $33.76 | $33.97 | $33.97 | 435,962 |
| 2018-01-17 | $33.30 | $34.30 | $33.01 | $34.09 | $34.09 | 604,186 |
| 2018-01-16 | $34.66 | $34.75 | $33.29 | $33.67 | $33.67 | 855,212 |
| 2018-01-12 | $34.80 | $35.05 | $34.71 | $34.97 | $34.97 | 252,815 |
| 2018-01-11 | $34.93 | $35.00 | $34.58 | $34.78 | $34.78 | 257,578 |
| 2018-01-10 | $35.25 | $35.30 | $34.48 | $34.83 | $34.83 | 398,215 |
| 2018-01-09 | $35.85 | $35.93 | $35.41 | $35.55 | $35.55 | 226,930 |
| 2018-01-08 | $35.60 | $36.08 | $35.53 | $35.95 | $35.95 | 270,402 |
| 2018-01-05 | $35.30 | $35.79 | $35.30 | $35.67 | $35.67 | 274,107 |
| 2018-01-04 | $35.54 | $35.64 | $35.16 | $35.23 | $35.23 | 432,330 |
| 2018-01-03 | $34.74 | $35.45 | $34.71 | $35.28 | $35.28 | 449,412 |
| 2018-01-02 | $34.55 | $34.58 | $34.25 | $34.50 | $34.50 | 532,561 |
| 2017-12-29 | $34.39 | $34.55 | $33.98 | $34.08 | $34.08 | 237,443 |
| 2017-12-28 | $34.36 | $34.59 | $34.18 | $34.31 | $34.31 | 271,657 |
| 2017-12-27 | $34.06 | $34.57 | $34.02 | $34.27 | $34.27 | 289,302 |
| 2017-12-26 | $33.98 | $34.13 | $33.73 | $33.95 | $33.95 | 258,563 |
| 2017-12-22 | $34.06 | $34.14 | $33.69 | $34.13 | $34.13 | 177,883 |
| 2017-12-21 | $34.42 | $34.45 | $34.02 | $34.07 | $34.07 | 194,288 |
| 2017-12-20 | $34.19 | $34.48 | $33.99 | $34.27 | $34.27 | 304,790 |
| 2017-12-19 | $34.24 | $34.31 | $33.56 | $33.81 | $33.81 | 416,177 |
| 2017-12-18 | $34.11 | $34.43 | $33.99 | $34.35 | $34.35 | 590,685 |
| 2017-12-15 | $33.54 | $33.99 | $33.14 | $33.73 | $33.73 | 394,762 |
| 2017-12-14 | $33.05 | $33.68 | $33.04 | $33.46 | $33.46 | 353,380 |
| 2017-12-13 | $33.30 | $33.52 | $33.13 | $33.25 | $33.25 | 294,108 |
| 2017-12-12 | $33.49 | $33.60 | $33.04 | $33.15 | $33.15 | 384,553 |
| 2017-12-11 | $33.44 | $33.65 | $33.08 | $33.38 | $33.38 | 391,195 |
| 2017-12-08 | $33.67 | $33.98 | $33.21 | $33.25 | $33.25 | 283,317 |
| 2017-12-07 | $33.62 | $33.90 | $33.35 | $33.41 | $33.41 | 502,819 |
| 2017-12-06 | $34.00 | $34.07 | $32.70 | $33.39 | $33.39 | 892,852 |
| 2017-12-05 | $34.20 | $34.80 | $33.84 | $34.21 | $34.21 | 447,292 |
| 2017-12-04 | $35.53 | $35.65 | $33.75 | $34.27 | $34.27 | 716,414 |
| 2017-12-01 | $35.13 | $35.20 | $33.52 | $34.91 | $34.91 | 1,142,540 |
| 2017-11-30 | $35.50 | $36.69 | $35.11 | $35.21 | $35.21 | 1,258,002 |
| 2017-11-29 | $35.04 | $35.04 | $32.66 | $34.48 | $34.48 | 1,478,570 |
| 2017-11-28 | $35.33 | $35.34 | $35.05 | $35.19 | $35.19 | 237,872 |
| 2017-11-27 | $35.63 | $35.65 | $35.16 | $35.26 | $35.26 | 413,034 |
| 2017-11-24 | $35.33 | $35.56 | $35.18 | $35.45 | $35.45 | 112,282 |
| 2017-11-22 | $35.40 | $35.51 | $35.08 | $35.16 | $35.16 | 337,557 |
| 2017-11-21 | $34.77 | $35.43 | $34.72 | $35.28 | $35.28 | 431,534 |
| 2017-11-20 | $34.70 | $34.87 | $34.31 | $34.55 | $34.55 | 493,230 |
| 2017-11-17 | $34.81 | $35.00 | $34.58 | $34.59 | $34.59 | 282,178 |
| 2017-11-16 | $34.39 | $34.96 | $34.33 | $34.80 | $34.80 | 609,920 |
| 2017-11-15 | $33.77 | $34.37 | $33.51 | $34.04 | $34.04 | 556,206 |
| 2017-11-14 | $33.81 | $34.25 | $33.72 | $33.92 | $33.92 | 409,992 |
| 2017-11-13 | $32.98 | $34.02 | $32.84 | $33.88 | $33.88 | 637,342 |
| 2017-11-10 | $33.23 | $33.66 | $32.98 | $33.51 | $33.51 | 957,054 |
| 2017-11-09 | $32.83 | $33.47 | $32.31 | $33.24 | $33.24 | 691,514 |
| 2017-11-08 | $32.71 | $34.20 | $32.71 | $33.87 | $33.87 | 962,551 |
| 2017-11-07 | $31.99 | $32.42 | $31.11 | $32.19 | $32.19 | 1,169,823 |
| 2017-11-06 | $32.63 | $33.18 | $32.54 | $33.15 | $33.15 | 952,878 |
| 2017-11-03 | $32.56 | $32.69 | $32.25 | $32.45 | $32.45 | 382,136 |
| 2017-11-02 | $32.59 | $32.68 | $32.16 | $32.39 | $32.39 | 515,209 |
| 2017-11-01 | $33.27 | $33.36 | $32.41 | $32.78 | $32.78 | 405,868 |
| 2017-10-31 | $32.72 | $33.30 | $32.72 | $33.06 | $33.06 | 537,869 |
| 2017-10-30 | $32.44 | $32.98 | $32.23 | $32.44 | $32.44 | 575,345 |
| 2017-10-27 | $32.75 | $33.13 | $32.53 | $32.63 | $32.63 | 544,858 |
| 2017-10-26 | $32.25 | $32.55 | $32.17 | $32.45 | $32.45 | 571,499 |
| 2017-10-25 | $32.34 | $32.60 | $31.88 | $32.27 | $32.27 | 574,062 |
| 2017-10-24 | $31.68 | $32.58 | $31.65 | $32.52 | $32.52 | 563,517 |
| 2017-10-23 | $31.57 | $31.64 | $31.23 | $31.43 | $31.43 | 649,154 |
| 2017-10-20 | $31.49 | $31.75 | $31.36 | $31.50 | $31.50 | 369,223 |
| 2017-10-19 | $31.46 | $31.46 | $30.40 | $31.23 | $31.23 | 425,511 |
| 2017-10-18 | $31.95 | $31.98 | $31.34 | $31.73 | $31.73 | 488,922 |
| 2017-10-17 | $31.14 | $31.61 | $31.00 | $31.61 | $31.61 | 1,628,591 |
| 2017-10-16 | $31.20 | $31.38 | $30.89 | $31.12 | $31.12 | 552,804 |
| 2017-10-13 | $31.05 | $31.08 | $30.78 | $31.03 | $31.03 | 306,612 |
| 2017-10-12 | $31.22 | $31.33 | $30.92 | $30.99 | $30.99 | 214,024 |
| 2017-10-11 | $31.51 | $31.51 | $31.09 | $31.23 | $31.23 | 1,025,493 |
| 2017-10-10 | $31.64 | $31.74 | $31.14 | $31.38 | $31.38 | 706,578 |
| 2017-10-09 | $31.47 | $31.72 | $31.42 | $31.60 | $31.60 | 345,881 |
| 2017-10-06 | $31.17 | $31.51 | $31.09 | $31.20 | $31.20 | 209,830 |
| 2017-10-05 | $31.46 | $31.52 | $31.17 | $31.32 | $31.32 | 179,608 |
| 2017-10-04 | $31.06 | $31.37 | $30.78 | $31.32 | $31.32 | 302,082 |
| 2017-10-03 | $31.54 | $31.55 | $30.96 | $31.15 | $31.15 | 522,845 |
| 2017-10-02 | $31.29 | $32.33 | $31.17 | $31.55 | $31.55 | 880,734 |
| 2017-09-29 | $30.74 | $30.84 | $30.54 | $30.75 | $30.75 | 329,170 |
| 2017-09-28 | $30.86 | $30.89 | $30.51 | $30.77 | $30.77 | 437,816 |
| 2017-09-27 | $30.15 | $30.91 | $29.86 | $30.61 | $30.61 | 993,255 |
| 2017-09-26 | $30.16 | $30.33 | $29.35 | $29.87 | $29.87 | 942,969 |
| 2017-09-25 | $29.69 | $29.74 | $28.63 | $29.04 | $29.04 | 606,292 |
| 2017-09-22 | $29.47 | $29.92 | $29.47 | $29.90 | $29.90 | 249,337 |
| 2017-09-21 | $29.48 | $29.79 | $29.19 | $29.66 | $29.66 | 238,673 |
| 2017-09-20 | $30.07 | $30.10 | $29.17 | $29.59 | $29.59 | 319,632 |
| 2017-09-19 | $30.34 | $30.54 | $30.02 | $30.10 | $30.10 | 328,504 |
| 2017-09-18 | $30.38 | $30.48 | $30.07 | $30.18 | $30.18 | 606,755 |
| 2017-09-15 | $30.14 | $30.30 | $29.90 | $30.02 | $30.02 | 583,693 |
| 2017-09-14 | $30.05 | $30.31 | $29.72 | $30.14 | $30.14 | 973,950 |
| 2017-09-13 | $28.98 | $29.18 | $28.79 | $29.09 | $29.09 | 386,495 |
| 2017-09-12 | $29.01 | $29.04 | $28.60 | $29.00 | $29.00 | 559,502 |
| 2017-09-11 | $29.22 | $29.44 | $29.03 | $29.19 | $29.19 | 582,886 |
| 2017-09-08 | $28.95 | $29.11 | $28.51 | $28.60 | $28.60 | 481,537 |
| 2017-09-07 | $29.34 | $29.40 | $28.92 | $29.04 | $29.04 | 532,828 |
| 2017-09-06 | $29.54 | $29.69 | $29.03 | $29.21 | $29.21 | 490,058 |
| 2017-09-05 | $29.81 | $30.01 | $28.91 | $29.57 | $29.57 | 732,797 |
| 2017-09-01 | $30.22 | $30.44 | $29.64 | $29.96 | $29.96 | 782,297 |
| 2017-08-31 | $29.19 | $30.27 | $29.15 | $30.21 | $30.21 | 1,546,042 |
| 2017-08-30 | $28.40 | $29.25 | $28.40 | $29.07 | $29.07 | 1,593,715 |
| 2017-08-29 | $27.56 | $28.20 | $27.56 | $28.13 | $28.13 | 650,755 |
| 2017-08-28 | $27.85 | $28.16 | $27.71 | $28.06 | $28.06 | 630,586 |
| 2017-08-25 | $27.99 | $27.99 | $27.37 | $27.60 | $27.60 | 556,520 |
| 2017-08-24 | $28.31 | $28.39 | $27.78 | $27.92 | $27.92 | 578,122 |
| 2017-08-23 | $27.23 | $28.30 | $27.23 | $28.07 | $28.07 | 1,270,759 |
| 2017-08-22 | $26.98 | $27.24 | $26.70 | $27.12 | $27.12 | 1,068,061 |
| 2017-08-21 | $26.68 | $26.87 | $26.11 | $26.42 | $26.42 | 1,766,855 |
| 2017-08-18 | $25.03 | $25.27 | $24.75 | $25.02 | $25.02 | 355,912 |
| 2017-08-17 | $25.37 | $25.68 | $25.05 | $25.06 | $25.06 | 399,957 |
| 2017-08-16 | $25.52 | $25.59 | $25.24 | $25.47 | $25.47 | 493,099 |
| 2017-08-15 | $26.08 | $26.13 | $25.31 | $25.51 | $25.51 | 428,534 |
| 2017-08-14 | $26.13 | $26.57 | $25.68 | $25.92 | $25.92 | 1,222,381 |
| 2017-08-11 | $24.72 | $25.05 | $24.51 | $24.81 | $24.81 | 538,707 |
| 2017-08-10 | $25.49 | $25.49 | $24.55 | $24.76 | $24.76 | 1,002,846 |
| 2017-08-09 | $25.94 | $26.42 | $25.82 | $25.98 | $25.98 | 1,004,908 |
| 2017-08-08 | $25.57 | $25.75 | $25.29 | $25.50 | $25.50 | 636,949 |
| 2017-08-07 | $24.81 | $25.46 | $24.77 | $25.18 | $25.18 | 709,853 |
| 2017-08-04 | $24.33 | $24.75 | $24.13 | $24.48 | $24.48 | 1,052,314 |
| 2017-08-03 | $25.95 | $25.95 | $24.19 | $24.39 | $24.39 | 1,732,732 |
| 2017-08-02 | $26.55 | $26.67 | $25.52 | $25.67 | $25.67 | 882,192 |
| 2017-08-01 | $26.17 | $26.33 | $26.01 | $26.26 | $26.26 | 409,368 |
| 2017-07-31 | $26.83 | $26.90 | $26.12 | $26.15 | $26.15 | 573,163 |
| 2017-07-28 | $26.59 | $26.97 | $26.51 | $26.57 | $26.57 | 2,155,304 |
| 2017-07-27 | $27.44 | $27.57 | $26.42 | $26.81 | $26.81 | 447,233 |
| 2017-07-26 | $27.08 | $27.22 | $26.97 | $27.15 | $27.15 | 444,381 |
| 2017-07-25 | $27.03 | $27.09 | $26.71 | $26.87 | $26.87 | 711,479 |
| 2017-07-24 | $27.00 | $27.15 | $26.73 | $26.84 | $26.84 | 2,556,279 |
| 2017-07-21 | $27.46 | $27.48 | $26.51 | $27.05 | $27.05 | 669,492 |
| 2017-07-20 | $27.56 | $27.60 | $27.24 | $27.39 | $27.39 | 494,674 |
| 2017-07-19 | $27.23 | $27.51 | $27.08 | $27.36 | $27.36 | 805,187 |
| 2017-07-18 | $26.69 | $27.33 | $26.60 | $27.21 | $27.21 | 1,178,505 |
| 2017-07-17 | $26.37 | $26.71 | $26.29 | $26.53 | $26.53 | 1,223,692 |
| 2017-07-14 | $25.54 | $26.41 | $25.37 | $26.27 | $26.27 | 4,446,209 |
| 2017-07-13 | $25.37 | $25.76 | $25.16 | $25.63 | $25.63 | 902,582 |
| 2017-07-12 | $24.57 | $25.39 | $24.51 | $25.26 | $25.26 | 1,861,076 |
| 2017-07-11 | $24.24 | $24.39 | $24.03 | $24.23 | $24.23 | 293,579 |
| 2017-07-10 | $24.44 | $24.59 | $24.23 | $24.31 | $24.31 | 1,190,639 |
| 2017-07-07 | $23.86 | $24.32 | $23.86 | $24.26 | $24.26 | 261,835 |
| 2017-07-06 | $23.74 | $24.02 | $23.56 | $23.82 | $23.82 | 308,308 |
| 2017-07-05 | $23.77 | $23.95 | $23.41 | $23.85 | $23.85 | 376,178 |
| 2017-07-03 | $24.28 | $24.31 | $23.38 | $23.60 | $23.60 | 422,070 |
| 2017-06-30 | $24.14 | $24.14 | $23.77 | $23.85 | $23.85 | 381,250 |
| 2017-06-29 | $24.45 | $24.56 | $23.62 | $24.07 | $24.07 | 681,606 |
| 2017-06-28 | $24.47 | $24.69 | $24.18 | $24.64 | $24.64 | 383,560 |
| 2017-06-27 | $24.60 | $24.77 | $24.20 | $24.21 | $24.21 | 434,198 |
| 2017-06-26 | $25.00 | $25.19 | $24.37 | $24.54 | $24.54 | 368,845 |
| 2017-06-23 | $24.48 | $24.84 | $24.37 | $24.80 | $24.80 | 319,967 |
| 2017-06-22 | $24.24 | $24.70 | $24.15 | $24.47 | $24.47 | 533,362 |
| 2017-06-21 | $23.87 | $24.16 | $23.80 | $24.06 | $24.06 | 677,588 |
| 2017-06-20 | $24.38 | $24.41 | $23.70 | $23.80 | $23.80 | 625,265 |
| 2017-06-19 | $24.29 | $24.49 | $24.07 | $24.38 | $24.38 | 437,588 |
| 2017-06-16 | $23.90 | $24.21 | $23.80 | $23.93 | $23.93 | 377,078 |
| 2017-06-15 | $23.81 | $23.99 | $23.75 | $23.91 | $23.91 | 443,630 |
| 2017-06-14 | $24.70 | $24.70 | $24.10 | $24.30 | $24.30 | 322,559 |
| 2017-06-13 | $24.58 | $24.96 | $24.31 | $24.44 | $24.44 | 565,441 |
| 2017-06-12 | $24.74 | $24.78 | $23.85 | $24.33 | $24.33 | 1,042,478 |
| 2017-06-09 | $25.64 | $25.88 | $24.44 | $24.92 | $24.92 | 1,108,416 |
| 2017-06-08 | $25.38 | $25.49 | $25.24 | $25.45 | $25.45 | 364,040 |
| 2017-06-07 | $25.27 | $25.50 | $24.97 | $25.23 | $25.23 | 327,996 |
| 2017-06-06 | $25.25 | $25.55 | $25.24 | $25.31 | $25.31 | 346,820 |
| 2017-06-05 | $25.31 | $25.59 | $25.29 | $25.36 | $25.36 | 425,654 |
| 2017-06-02 | $25.41 | $25.65 | $25.23 | $25.59 | $25.59 | 611,836 |
| 2017-06-01 | $25.45 | $25.45 | $25.05 | $25.32 | $25.32 | 287,037 |
| 2017-05-31 | $25.51 | $25.53 | $24.98 | $25.36 | $25.36 | 236,556 |
| 2017-05-30 | $25.55 | $25.70 | $25.36 | $25.42 | $25.42 | 362,429 |
| 2017-05-26 | $25.60 | $25.69 | $25.43 | $25.49 | $25.49 | 267,477 |
| 2017-05-25 | $25.59 | $25.89 | $25.47 | $25.61 | $25.61 | 602,558 |
| 2017-05-24 | $25.00 | $25.60 | $24.98 | $25.49 | $25.49 | 761,810 |
| 2017-05-23 | $25.17 | $25.28 | $24.93 | $25.00 | $25.00 | 451,760 |
| 2017-05-22 | $25.43 | $25.65 | $25.15 | $25.19 | $25.19 | 596,820 |
| 2017-05-19 | $24.88 | $25.40 | $24.76 | $25.25 | $25.25 | 936,744 |
| 2017-05-18 | $23.90 | $24.78 | $23.88 | $24.72 | $24.72 | 685,744 |
| 2017-05-17 | $24.59 | $24.73 | $23.90 | $23.92 | $23.92 | 701,817 |
| 2017-05-16 | $24.96 | $25.00 | $24.67 | $24.96 | $24.96 | 701,643 |
| 2017-05-15 | $24.61 | $24.99 | $24.61 | $24.85 | $24.85 | 588,970 |
| 2017-05-12 | $24.88 | $24.99 | $24.57 | $24.61 | $24.61 | 270,310 |
| 2017-05-11 | $24.50 | $25.00 | $24.48 | $24.86 | $24.86 | 773,250 |
| 2017-05-10 | $24.47 | $24.86 | $24.47 | $24.62 | $24.62 | 886,529 |
| 2017-05-09 | $24.06 | $25.01 | $24.01 | $24.66 | $24.66 | 1,747,757 |
| 2017-05-08 | $22.66 | $24.80 | $22.51 | $24.00 | $24.00 | 38,462 |
| 2017-05-05 | $21.40 | $21.40 | $21.10 | $21.35 | $21.35 | 1,159,585 |
| 2017-05-04 | $21.40 | $21.42 | $21.13 | $21.33 | $21.33 | 392,117 |
| 2017-05-03 | $21.35 | $21.44 | $21.10 | $21.26 | $21.26 | 474,483 |
| 2017-05-02 | $21.80 | $21.85 | $21.06 | $21.26 | $21.26 | 658,693 |
| 2017-05-01 | $21.97 | $21.98 | $21.58 | $21.74 | $21.74 | 831,691 |
| 2017-04-28 | $22.02 | $22.02 | $21.43 | $21.52 | $21.52 | 446,035 |
| 2017-04-27 | $21.80 | $22.07 | $21.76 | $22.06 | $22.06 | 443,158 |
| 2017-04-26 | $22.24 | $22.28 | $21.79 | $21.91 | $21.91 | 575,685 |
| 2017-04-25 | $22.19 | $22.33 | $22.19 | $22.21 | $22.21 | 207,721 |
| 2017-04-24 | $21.98 | $22.12 | $21.89 | $22.11 | $22.11 | 254,193 |
| 2017-04-21 | $21.66 | $21.66 | $21.41 | $21.52 | $21.52 | 277,707 |
| 2017-04-20 | $21.47 | $21.72 | $21.31 | $21.66 | $21.66 | 269,147 |
| 2017-04-19 | $21.19 | $21.41 | $21.13 | $21.27 | $21.27 | 510,331 |
| 2017-04-18 | $20.96 | $21.06 | $20.84 | $20.99 | $20.99 | 217,036 |
| 2017-04-17 | $20.69 | $21.11 | $20.60 | $21.00 | $21.00 | 402,642 |
| 2017-04-13 | $21.06 | $21.36 | $20.78 | $20.80 | $20.80 | 617,025 |
| 2017-04-12 | $21.61 | $21.62 | $21.13 | $21.21 | $21.21 | 517,743 |
| 2017-04-11 | $22.00 | $22.08 | $21.19 | $21.63 | $21.63 | 946,325 |
| 2017-04-10 | $22.34 | $22.57 | $22.03 | $22.03 | $22.03 | 320,801 |
| 2017-04-07 | $22.45 | $22.56 | $22.34 | $22.34 | $22.34 | 312,296 |
| 2017-04-06 | $22.39 | $22.54 | $22.16 | $22.48 | $22.48 | 390,548 |
| 2017-04-05 | $22.55 | $22.77 | $22.35 | $22.35 | $22.35 | 424,031 |
| 2017-04-04 | $22.57 | $22.67 | $22.33 | $22.61 | $22.61 | 567,516 |
| 2017-04-03 | $23.16 | $23.20 | $22.64 | $22.67 | $22.67 | 449,478 |
| 2017-03-31 | $23.30 | $23.30 | $23.05 | $23.05 | $23.05 | 248,816 |
| 2017-03-30 | $22.91 | $23.32 | $22.91 | $23.26 | $23.26 | 345,757 |
| 2017-03-29 | $23.10 | $23.19 | $23.01 | $23.09 | $23.09 | 254,731 |
| 2017-03-28 | $23.00 | $23.34 | $22.88 | $23.16 | $23.16 | 426,919 |
| 2017-03-27 | $22.86 | $23.17 | $22.55 | $23.06 | $23.06 | 360,226 |
| 2017-03-24 | $23.00 | $23.23 | $22.94 | $23.05 | $23.05 | 372,274 |
| 2017-03-23 | $23.05 | $23.09 | $22.88 | $22.91 | $22.91 | 332,498 |
| 2017-03-22 | $22.71 | $23.03 | $22.70 | $22.96 | $22.96 | 341,014 |
| 2017-03-21 | $23.57 | $23.65 | $22.68 | $22.72 | $22.72 | 682,673 |
| 2017-03-20 | $23.18 | $23.56 | $23.12 | $23.33 | $23.33 | 585,624 |
| 2017-03-17 | $22.75 | $23.01 | $22.73 | $22.92 | $22.92 | 411,999 |
| 2017-03-16 | $23.08 | $23.10 | $22.71 | $22.73 | $22.73 | 478,809 |
| 2017-03-15 | $22.62 | $23.15 | $22.53 | $23.08 | $23.08 | 2,165,120 |
| 2017-03-14 | $22.77 | $22.82 | $22.35 | $22.48 | $22.48 | 772,963 |
| 2017-03-13 | $23.12 | $23.20 | $22.98 | $23.00 | $23.00 | 554,082 |
| 2017-03-10 | $23.05 | $23.39 | $22.90 | $23.06 | $23.06 | 226,376 |
| 2017-03-09 | $23.01 | $23.08 | $22.65 | $22.96 | $22.96 | 711,539 |
| 2017-03-08 | $23.40 | $23.41 | $23.11 | $23.18 | $23.18 | 460,220 |
| 2017-03-07 | $23.23 | $23.39 | $23.15 | $23.28 | $23.28 | 365,642 |
| 2017-03-06 | $23.07 | $23.26 | $22.99 | $23.21 | $23.21 | 362,452 |
| 2017-03-03 | $23.08 | $23.23 | $22.94 | $23.10 | $23.10 | 356,540 |
| 2017-03-02 | $23.44 | $23.50 | $23.23 | $23.26 | $23.26 | 406,546 |
| 2017-03-01 | $23.26 | $23.49 | $23.04 | $23.42 | $23.42 | 633,061 |
| 2017-02-28 | $23.36 | $23.36 | $22.89 | $22.95 | $22.95 | 619,994 |
| 2017-02-27 | $23.24 | $23.24 | $22.91 | $23.12 | $23.12 | 438,819 |
| 2017-02-24 | $22.80 | $23.10 | $22.71 | $23.09 | $23.09 | 583,281 |
| 2017-02-23 | $23.19 | $23.19 | $22.84 | $22.95 | $22.95 | 528,728 |
| 2017-02-22 | $23.13 | $23.15 | $22.91 | $23.05 | $23.05 | 654,208 |
| 2017-02-21 | $23.10 | $23.12 | $22.90 | $23.06 | $23.06 | 1,034,025 |
| 2017-02-17 | $21.93 | $22.75 | $21.66 | $22.62 | $22.62 | 1,386,193 |
| 2017-02-16 | $21.80 | $22.16 | $21.79 | $21.97 | $21.97 | 627,216 |
| 2017-02-15 | $21.98 | $22.23 | $21.66 | $21.82 | $21.82 | 1,336,601 |
| 2017-02-14 | $22.66 | $22.77 | $22.06 | $22.16 | $22.16 | 1,540,062 |
| 2017-02-13 | $22.91 | $23.00 | $22.03 | $22.56 | $22.56 | 3,339,996 |
| 2017-02-10 | $22.13 | $22.25 | $21.84 | $22.07 | $22.07 | 953,315 |
| 2017-02-09 | $21.63 | $22.20 | $21.59 | $22.04 | $22.04 | 901,222 |
| 2017-02-08 | $21.84 | $21.85 | $21.52 | $21.54 | $21.54 | 860,879 |
| 2017-02-07 | $21.96 | $22.05 | $21.69 | $21.79 | $21.79 | 895,044 |
| 2017-02-06 | $21.76 | $22.06 | $21.69 | $21.85 | $21.85 | 1,769,652 |
| 2017-02-03 | $21.64 | $21.83 | $21.53 | $21.69 | $21.69 | 637,783 |
| 2017-02-02 | $21.46 | $21.63 | $21.34 | $21.44 | $21.44 | 712,740 |
| 2017-02-01 | $21.54 | $21.66 | $21.26 | $21.63 | $21.63 | 679,198 |
| 2017-01-31 | $21.38 | $21.39 | $21.10 | $21.21 | $21.21 | 521,894 |
| 2017-01-30 | $21.26 | $21.39 | $20.97 | $21.34 | $21.34 | 550,968 |
| 2017-01-27 | $21.35 | $21.50 | $21.29 | $21.45 | $21.45 | 392,397 |
| 2017-01-26 | $21.34 | $21.43 | $21.11 | $21.35 | $21.35 | 412,470 |
| 2017-01-25 | $20.98 | $21.48 | $20.97 | $21.44 | $21.44 | 1,211,804 |
| 2017-01-24 | $20.43 | $20.85 | $20.36 | $20.81 | $20.81 | 933,036 |
| 2017-01-23 | $20.18 | $20.33 | $19.97 | $20.29 | $20.29 | 764,574 |
| 2017-01-20 | $20.29 | $20.63 | $20.29 | $20.36 | $20.36 | 826,414 |
| 2017-01-19 | $20.08 | $20.25 | $19.92 | $20.12 | $20.12 | 920,290 |
| 2017-01-18 | $20.05 | $20.35 | $20.02 | $20.23 | $20.23 | 658,229 |
| 2017-01-17 | $20.31 | $20.33 | $20.03 | $20.11 | $20.11 | 537,602 |
| 2017-01-13 | $20.34 | $20.60 | $20.28 | $20.39 | $20.39 | 732,772 |
| 2017-01-12 | $20.38 | $20.38 | $20.05 | $20.26 | $20.26 | 689,951 |
| 2017-01-11 | $20.03 | $20.41 | $19.92 | $20.37 | $20.37 | 817,755 |
| 2017-01-10 | $19.68 | $20.24 | $19.68 | $20.09 | $20.09 | 1,306,527 |
| 2017-01-09 | $19.21 | $19.70 | $19.19 | $19.65 | $19.65 | 518,706 |
| 2017-01-06 | $19.31 | $19.54 | $19.25 | $19.38 | $19.38 | 316,879 |
| 2017-01-05 | $19.56 | $19.61 | $19.17 | $19.34 | $19.34 | 364,820 |
| 2017-01-04 | $19.18 | $19.55 | $19.17 | $19.47 | $19.47 | 424,826 |
| 2017-01-03 | $19.25 | $19.39 | $19.02 | $19.16 | $19.16 | 745,048 |
| 2016-12-30 | $19.32 | $19.36 | $18.98 | $19.03 | $19.03 | 455,451 |
| 2016-12-29 | $19.13 | $19.31 | $19.05 | $19.18 | $19.18 | 317,168 |
| 2016-12-28 | $19.50 | $19.58 | $19.09 | $19.14 | $19.14 | 450,405 |
| 2016-12-27 | $19.41 | $19.61 | $19.40 | $19.51 | $19.51 | 525,214 |
| 2016-12-23 | $19.40 | $19.53 | $19.30 | $19.50 | $19.50 | 464,602 |
| 2016-12-22 | $19.77 | $19.77 | $19.36 | $19.44 | $19.44 | 545,483 |
| 2016-12-21 | $19.65 | $19.79 | $19.62 | $19.65 | $19.65 | 478,089 |
| 2016-12-20 | $19.73 | $19.79 | $19.57 | $19.70 | $19.70 | 1,140,360 |
| 2016-12-19 | $19.23 | $20.04 | $19.20 | $19.80 | $19.80 | 2,033,773 |
| 2016-12-16 | $19.13 | $19.24 | $19.00 | $19.02 | $19.02 | 793,828 |
| 2016-12-15 | $18.81 | $19.10 | $18.74 | $19.03 | $19.03 | 551,679 |
| 2016-12-14 | $18.81 | $18.98 | $18.81 | $18.84 | $18.84 | 562,804 |
| 2016-12-13 | $18.80 | $19.05 | $18.75 | $19.02 | $19.02 | 1,036,089 |
| 2016-12-12 | $18.71 | $18.90 | $18.38 | $18.61 | $18.61 | 888,632 |
| 2016-12-09 | $19.21 | $19.27 | $18.96 | $19.03 | $19.03 | 937,889 |
| 2016-12-08 | $18.67 | $19.06 | $18.53 | $19.03 | $19.03 | 1,271,366 |
| 2016-12-07 | $18.36 | $18.67 | $18.27 | $18.59 | $18.59 | 862,269 |
| 2016-12-06 | $18.23 | $18.50 | $18.17 | $18.35 | $18.35 | 1,015,924 |
| 2016-12-05 | $17.83 | $18.02 | $17.75 | $18.00 | $18.00 | 607,892 |
| 2016-12-02 | $17.60 | $17.95 | $17.51 | $17.60 | $17.60 | 748,682 |
| 2016-12-01 | $17.78 | $17.90 | $17.36 | $17.58 | $17.58 | 1,415,636 |
| 2016-11-30 | $18.01 | $18.07 | $17.85 | $17.96 | $17.96 | 469,515 |
| 2016-11-29 | $17.94 | $18.17 | $17.93 | $18.07 | $18.07 | 499,593 |
| 2016-11-28 | $18.12 | $18.20 | $17.93 | $18.04 | $18.04 | 780,809 |
| 2016-11-25 | $18.31 | $18.38 | $18.22 | $18.27 | $18.27 | 217,433 |
| 2016-11-23 | $18.30 | $18.61 | $18.15 | $18.41 | $18.41 | 555,068 |
| 2016-11-22 | $18.10 | $18.53 | $18.08 | $18.34 | $18.34 | 953,707 |
| 2016-11-21 | $18.03 | $18.33 | $18.03 | $18.23 | $18.23 | 638,217 |
| 2016-11-18 | $18.00 | $18.23 | $17.81 | $18.00 | $18.00 | 1,026,653 |
| 2016-11-17 | $17.40 | $18.45 | $17.35 | $18.16 | $18.16 | 1,588,620 |
| 2016-11-16 | $17.16 | $17.68 | $17.14 | $17.50 | $17.50 | 1,087,681 |
| 2016-11-15 | $17.20 | $17.76 | $17.04 | $17.52 | $17.52 | 2,389,164 |
| 2016-11-14 | $16.22 | $16.66 | $16.12 | $16.57 | $16.57 | 898,952 |
| 2016-11-11 | $15.57 | $16.13 | $15.57 | $16.09 | $16.09 | 531,840 |
| 2016-11-10 | $15.71 | $15.92 | $15.30 | $15.54 | $15.54 | 630,233 |
| 2016-11-09 | $15.55 | $15.87 | $15.43 | $15.77 | $15.77 | 976,414 |
| 2016-11-08 | $15.71 | $15.90 | $15.70 | $15.81 | $15.81 | 317,723 |
| 2016-11-07 | $15.62 | $15.96 | $15.59 | $15.80 | $15.80 | 389,604 |
| 2016-11-04 | $15.36 | $15.56 | $15.22 | $15.43 | $15.43 | 392,783 |
| 2016-11-03 | $15.42 | $15.49 | $15.27 | $15.44 | $15.44 | 368,661 |
| 2016-11-02 | $15.42 | $15.63 | $15.35 | $15.44 | $15.44 | 395,391 |
| 2016-11-01 | $15.54 | $15.73 | $15.32 | $15.54 | $15.54 | 505,116 |
| 2016-10-31 | $15.60 | $15.64 | $15.30 | $15.55 | $15.55 | 433,455 |
| 2016-10-28 | $15.85 | $15.99 | $15.57 | $15.65 | $15.65 | 221,341 |
| 2016-10-27 | $15.91 | $16.01 | $15.75 | $15.83 | $15.83 | 282,252 |
| 2016-10-26 | $15.96 | $16.03 | $15.82 | $15.84 | $15.84 | 227,712 |
| 2016-10-25 | $16.17 | $16.19 | $15.78 | $15.92 | $15.92 | 412,796 |
| 2016-10-24 | $15.92 | $16.43 | $15.92 | $16.23 | $16.23 | 936,927 |
| 2016-10-21 | $15.83 | $15.92 | $15.71 | $15.86 | $15.86 | 380,275 |
| 2016-10-20 | $15.79 | $15.94 | $15.68 | $15.87 | $15.87 | 224,000 |
| 2016-10-19 | $15.88 | $15.98 | $15.73 | $15.86 | $15.86 | 234,955 |
| 2016-10-18 | $16.06 | $16.10 | $15.87 | $15.90 | $15.90 | 574,797 |
| 2016-10-17 | $15.87 | $16.07 | $15.83 | $15.95 | $15.95 | 434,987 |
| 2016-10-14 | $15.86 | $16.09 | $15.81 | $15.85 | $15.85 | 288,180 |
| 2016-10-13 | $15.79 | $15.84 | $15.58 | $15.82 | $15.82 | 607,376 |
| 2016-10-12 | $15.95 | $16.06 | $15.74 | $15.99 | $15.99 | 438,459 |
| 2016-10-11 | $16.14 | $16.23 | $15.73 | $15.90 | $15.90 | 598,183 |
| 2016-10-10 | $16.40 | $16.48 | $16.15 | $16.17 | $16.17 | 326,082 |
| 2016-10-07 | $16.20 | $16.26 | $15.96 | $16.17 | $16.17 | 848,830 |
| 2016-10-06 | $15.64 | $16.22 | $15.62 | $16.13 | $16.13 | 1,426,704 |
| 2016-10-05 | $15.49 | $15.81 | $15.42 | $15.64 | $15.64 | 2,027,813 |
| 2016-10-04 | $15.23 | $15.70 | $15.23 | $15.55 | $15.55 | 1,021,893 |
| 2016-10-03 | $15.20 | $15.32 | $15.04 | $15.16 | $15.16 | 313,071 |
| 2016-09-30 | $14.96 | $15.29 | $14.85 | $15.18 | $15.18 | 542,629 |
| 2016-09-29 | $14.93 | $15.13 | $14.89 | $14.96 | $14.96 | 524,612 |
| 2016-09-28 | $15.05 | $15.18 | $14.87 | $14.97 | $14.97 | 2,037,651 |
| 2016-09-27 | $15.11 | $15.39 | $14.98 | $15.34 | $15.34 | 1,117,379 |
| 2016-09-26 | $15.19 | $15.27 | $14.95 | $15.02 | $15.02 | 395,105 |
| 2016-09-23 | $15.27 | $15.62 | $15.26 | $15.31 | $15.31 | 358,414 |
| 2016-09-22 | $15.30 | $15.44 | $15.29 | $15.37 | $15.37 | 213,743 |
| 2016-09-21 | $15.09 | $15.22 | $15.06 | $15.20 | $15.20 | 393,622 |
| 2016-09-20 | $15.07 | $15.12 | $14.92 | $15.01 | $15.01 | 314,071 |
| 2016-09-19 | $15.23 | $15.31 | $14.83 | $15.02 | $15.02 | 605,899 |
| 2016-09-16 | $15.23 | $15.40 | $15.01 | $15.10 | $15.10 | 337,655 |
| 2016-09-15 | $15.10 | $15.25 | $15.07 | $15.18 | $15.18 | 454,985 |
| 2016-09-14 | $15.05 | $15.10 | $14.86 | $15.07 | $15.07 | 313,528 |
| 2016-09-13 | $15.21 | $15.23 | $14.86 | $14.94 | $14.94 | 555,325 |
| 2016-09-12 | $14.97 | $15.39 | $14.91 | $15.30 | $15.30 | 634,799 |
| 2016-09-09 | $15.65 | $15.65 | $15.00 | $15.18 | $15.18 | 1,682,360 |
| 2016-09-08 | $15.70 | $15.75 | $15.44 | $15.69 | $15.69 | 538,531 |
| 2016-09-07 | $15.90 | $15.90 | $15.63 | $15.70 | $15.70 | 343,823 |
| 2016-09-06 | $16.00 | $16.01 | $15.74 | $15.83 | $15.83 | 959,430 |
| 2016-09-02 | $16.06 | $16.06 | $15.83 | $15.98 | $15.98 | 412,626 |
| 2016-09-01 | $15.65 | $16.13 | $15.63 | $15.98 | $15.98 | 890,699 |
| 2016-08-31 | $15.64 | $15.69 | $15.50 | $15.67 | $15.67 | 459,030 |
| 2016-08-30 | $15.50 | $15.57 | $15.41 | $15.54 | $15.54 | 282,330 |
| 2016-08-29 | $15.49 | $15.49 | $15.38 | $15.41 | $15.41 | 354,276 |
| 2016-08-26 | $15.39 | $15.46 | $15.21 | $15.34 | $15.34 | 238,577 |
| 2016-08-25 | $15.45 | $15.46 | $15.18 | $15.34 | $15.34 | 537,324 |
| 2016-08-24 | $15.62 | $15.63 | $15.32 | $15.37 | $15.37 | 569,707 |
| 2016-08-23 | $15.55 | $15.60 | $15.34 | $15.45 | $15.45 | 580,812 |
| 2016-08-22 | $15.16 | $15.29 | $15.15 | $15.25 | $15.25 | 937,571 |
| 2016-08-19 | $15.02 | $15.17 | $15.02 | $15.13 | $15.13 | 362,181 |
| 2016-08-18 | $15.13 | $15.18 | $15.00 | $15.12 | $15.12 | 394,876 |
| 2016-08-17 | $15.05 | $15.13 | $15.00 | $15.04 | $15.04 | 280,506 |
| 2016-08-16 | $14.93 | $15.22 | $14.93 | $15.08 | $15.08 | 556,637 |
| 2016-08-15 | $14.90 | $15.09 | $14.86 | $14.97 | $14.97 | 403,217 |
| 2016-08-12 | $15.00 | $15.07 | $14.80 | $14.98 | $14.98 | 315,709 |
| 2016-08-11 | $14.79 | $15.04 | $14.77 | $14.98 | $14.98 | 510,030 |
| 2016-08-10 | $15.12 | $15.14 | $14.87 | $14.92 | $14.92 | 621,972 |
| 2016-08-09 | $15.11 | $15.41 | $15.08 | $15.20 | $15.20 | 956,905 |
| 2016-08-08 | $15.03 | $15.36 | $15.01 | $15.14 | $15.14 | 589,596 |
| 2016-08-05 | $15.18 | $15.46 | $14.94 | $15.19 | $15.19 | 803,472 |
| 2016-08-04 | $14.37 | $16.00 | $14.31 | $15.28 | $15.28 | 2,898,390 |
| 2016-08-03 | $13.51 | $13.80 | $13.50 | $13.69 | $13.69 | 455,079 |
| 2016-08-02 | $13.53 | $13.71 | $13.46 | $13.50 | $13.50 | 330,852 |
| 2016-08-01 | $13.60 | $13.80 | $13.55 | $13.79 | $13.79 | 442,131 |
| 2016-07-29 | $13.67 | $13.71 | $13.38 | $13.48 | $13.48 | 234,007 |
| 2016-07-28 | $13.55 | $13.64 | $13.34 | $13.64 | $13.64 | 439,111 |
| 2016-07-27 | $13.60 | $13.70 | $13.27 | $13.36 | $13.36 | 687,643 |
| 2016-07-26 | $13.27 | $13.58 | $13.26 | $13.46 | $13.46 | 359,679 |
| 2016-07-25 | $12.97 | $13.31 | $12.94 | $13.26 | $13.26 | 437,225 |
| 2016-07-22 | $12.80 | $13.01 | $12.73 | $12.92 | $12.92 | 139,379 |
| 2016-07-21 | $13.03 | $13.03 | $12.75 | $12.86 | $12.86 | 468,276 |
| 2016-07-20 | $12.85 | $13.14 | $12.81 | $13.04 | $13.04 | 564,055 |
| 2016-07-19 | $12.88 | $13.06 | $12.65 | $12.68 | $12.68 | 1,715,838 |
| 2016-07-18 | $13.01 | $13.42 | $13.01 | $13.40 | $13.40 | 475,472 |
| 2016-07-15 | $13.06 | $13.06 | $12.93 | $13.00 | $13.00 | 123,977 |
| 2016-07-14 | $12.89 | $13.10 | $12.84 | $13.07 | $13.07 | 247,191 |
| 2016-07-13 | $12.78 | $13.06 | $12.73 | $12.87 | $12.87 | 243,740 |
| 2016-07-12 | $12.74 | $12.95 | $12.72 | $12.82 | $12.82 | 237,989 |
| 2016-07-11 | $12.41 | $12.83 | $12.41 | $12.73 | $12.73 | 317,886 |
| 2016-07-08 | $12.34 | $12.60 | $12.25 | $12.48 | $12.48 | 223,580 |
| 2016-07-07 | $11.98 | $12.18 | $11.96 | $12.09 | $12.09 | 137,902 |
| 2016-07-06 | $11.80 | $12.09 | $11.74 | $11.93 | $11.93 | 230,030 |
| 2016-07-05 | $12.21 | $12.28 | $11.93 | $11.98 | $11.98 | 255,193 |
| 2016-07-01 | $12.30 | $12.52 | $12.30 | $12.40 | $12.40 | 239,258 |
| 2016-06-30 | $11.87 | $12.44 | $11.85 | $12.42 | $12.42 | 473,797 |
| 2016-06-29 | $11.87 | $12.11 | $11.84 | $11.92 | $11.92 | 691,673 |
| 2016-06-28 | $11.66 | $11.84 | $11.55 | $11.74 | $11.74 | 259,337 |
| 2016-06-27 | $11.82 | $11.83 | $11.25 | $11.32 | $11.32 | 552,518 |
| 2016-06-24 | $11.86 | $12.28 | $11.66 | $12.01 | $12.01 | 694,078 |
| 2016-06-23 | $12.55 | $12.58 | $12.31 | $12.48 | $12.48 | 347,102 |
| 2016-06-22 | $12.26 | $12.57 | $12.24 | $12.42 | $12.42 | 507,209 |
| 2016-06-21 | $12.10 | $12.28 | $12.00 | $12.25 | $12.25 | 329,980 |
| 2016-06-20 | $12.09 | $12.34 | $12.06 | $12.09 | $12.09 | 241,831 |
| 2016-06-17 | $12.19 | $12.32 | $11.96 | $11.96 | $11.96 | 112,756 |
| 2016-06-16 | $12.18 | $12.26 | $11.87 | $12.22 | $12.22 | 338,572 |
| 2016-06-15 | $12.38 | $12.59 | $12.25 | $12.45 | $12.45 | 252,932 |
| 2016-06-14 | $12.19 | $12.47 | $12.15 | $12.42 | $12.42 | 310,183 |
| 2016-06-13 | $12.35 | $12.51 | $12.14 | $12.22 | $12.22 | 439,428 |
| 2016-06-10 | $12.74 | $12.79 | $12.42 | $12.47 | $12.47 | 206,990 |
| 2016-06-09 | $13.01 | $13.28 | $12.84 | $12.85 | $12.85 | 464,522 |
| 2016-06-08 | $12.93 | $13.04 | $12.75 | $12.80 | $12.80 | 476,763 |
| 2016-06-07 | $12.88 | $12.96 | $12.81 | $12.91 | $12.91 | 208,704 |
| 2016-06-06 | $13.08 | $13.10 | $12.89 | $12.91 | $12.91 | 219,073 |
| 2016-06-03 | $13.20 | $13.22 | $13.02 | $13.05 | $13.05 | 140,537 |
| 2016-06-02 | $13.32 | $13.38 | $13.13 | $13.20 | $13.20 | 439,014 |
| 2016-06-01 | $13.42 | $13.59 | $13.28 | $13.46 | $13.46 | 449,202 |
| 2016-05-31 | $12.90 | $13.50 | $12.88 | $13.36 | $13.36 | 671,665 |
| 2016-05-27 | $12.62 | $12.71 | $12.47 | $12.60 | $12.60 | 177,788 |
| 2016-05-26 | $12.72 | $12.78 | $12.56 | $12.70 | $12.70 | 160,765 |
| 2016-05-25 | $12.77 | $12.89 | $12.51 | $12.81 | $12.81 | 410,793 |
| 2016-05-24 | $12.50 | $12.78 | $12.42 | $12.75 | $12.75 | 457,519 |
| 2016-05-23 | $12.01 | $12.45 | $12.01 | $12.33 | $12.33 | 584,021 |
| 2016-05-20 | $11.43 | $11.86 | $11.43 | $11.75 | $11.75 | 289,300 |
| 2016-05-19 | $11.36 | $11.44 | $11.21 | $11.37 | $11.37 | 343,561 |
| 2016-05-18 | $11.34 | $11.56 | $11.29 | $11.47 | $11.47 | 155,982 |
| 2016-05-17 | $11.66 | $11.70 | $11.31 | $11.41 | $11.41 | 314,593 |
| 2016-05-16 | $11.27 | $11.39 | $11.26 | $11.38 | $11.38 | 267,387 |
| 2016-05-13 | $11.07 | $11.37 | $11.03 | $11.27 | $11.27 | 313,694 |
| 2016-05-12 | $11.33 | $11.43 | $11.04 | $11.05 | $11.05 | 405,898 |
| 2016-05-11 | $11.81 | $11.81 | $11.21 | $11.31 | $11.31 | 719,422 |
| 2016-05-10 | $12.44 | $12.46 | $11.80 | $11.88 | $11.88 | 643,279 |
| 2016-05-09 | $12.44 | $12.58 | $12.06 | $12.51 | $12.51 | 795,643 |
| 2016-05-06 | $11.61 | $11.81 | $11.39 | $11.76 | $11.76 | 372,167 |
| 2016-05-05 | $11.33 | $11.73 | $11.33 | $11.56 | $11.56 | 391,679 |
| 2016-05-04 | $11.43 | $11.44 | $11.25 | $11.25 | $11.25 | 329,969 |
| 2016-05-03 | $11.61 | $11.63 | $11.40 | $11.53 | $11.53 | 214,502 |
| 2016-05-02 | $11.75 | $11.77 | $11.50 | $11.72 | $11.72 | 323,217 |
| 2016-04-29 | $12.08 | $12.08 | $11.56 | $11.69 | $11.69 | 655,519 |
| 2016-04-28 | $12.13 | $12.42 | $12.02 | $12.08 | $12.08 | 229,181 |
| 2016-04-27 | $12.05 | $12.28 | $12.01 | $12.17 | $12.17 | 157,638 |
| 2016-04-26 | $12.17 | $12.34 | $12.11 | $12.17 | $12.17 | 153,817 |
| 2016-04-25 | $12.16 | $12.43 | $12.11 | $12.15 | $12.15 | 332,147 |
| 2016-04-22 | $12.11 | $12.52 | $12.11 | $12.42 | $12.42 | 306,577 |
| 2016-04-21 | $12.20 | $12.31 | $12.07 | $12.12 | $12.12 | 405,535 |
| 2016-04-20 | $11.95 | $12.07 | $11.77 | $12.01 | $12.01 | 768,724 |
| 2016-04-19 | $11.44 | $11.54 | $11.27 | $11.43 | $11.43 | 330,722 |
| 2016-04-18 | $11.37 | $11.47 | $11.26 | $11.40 | $11.40 | 176,836 |
| 2016-04-15 | $11.48 | $11.58 | $11.33 | $11.37 | $11.37 | 178,325 |
| 2016-04-14 | $11.60 | $11.75 | $11.34 | $11.53 | $11.53 | 235,827 |
| 2016-04-13 | $11.12 | $11.72 | $11.06 | $11.65 | $11.65 | 725,378 |
| 2016-04-12 | $11.56 | $11.56 | $11.13 | $11.27 | $11.27 | 531,137 |
| 2016-04-11 | $11.65 | $11.85 | $11.43 | $11.48 | $11.48 | 337,505 |
| 2016-04-08 | $11.64 | $11.76 | $11.45 | $11.53 | $11.53 | 215,384 |
| 2016-04-07 | $11.70 | $11.73 | $11.52 | $11.59 | $11.59 | 297,452 |
| 2016-04-06 | $11.83 | $11.84 | $11.51 | $11.73 | $11.73 | 371,943 |
| 2016-04-05 | $11.98 | $12.03 | $11.63 | $11.70 | $11.70 | 475,810 |
| 2016-04-04 | $12.13 | $12.40 | $12.03 | $12.06 | $12.06 | 315,906 |
| 2016-04-01 | $12.01 | $12.23 | $11.82 | $12.06 | $12.06 | 450,998 |
| 2016-03-31 | $12.38 | $12.41 | $12.02 | $12.12 | $12.12 | 562,450 |
| 2016-03-30 | $12.30 | $12.59 | $12.30 | $12.49 | $12.49 | 561,117 |
| 2016-03-29 | $11.65 | $12.03 | $11.55 | $11.96 | $11.96 | 744,681 |
| 2016-03-28 | $11.84 | $11.92 | $11.56 | $11.63 | $11.63 | 241,790 |
| 2016-03-24 | $11.69 | $12.02 | $11.50 | $11.84 | $11.84 | 557,878 |
| 2016-03-23 | $11.93 | $11.96 | $11.64 | $11.81 | $11.81 | 724,261 |
| 2016-03-22 | $12.31 | $12.35 | $11.69 | $11.83 | $11.83 | 1,352,750 |
| 2016-03-21 | $12.66 | $12.69 | $12.33 | $12.44 | $12.44 | 271,182 |
| 2016-03-18 | $12.69 | $12.94 | $12.64 | $12.82 | $12.82 | 218,226 |
| 2016-03-17 | $12.82 | $12.88 | $12.50 | $12.71 | $12.71 | 410,134 |
| 2016-03-16 | $12.56 | $12.95 | $12.46 | $12.87 | $12.87 | 404,734 |
| 2016-03-15 | $12.95 | $12.95 | $12.50 | $12.52 | $12.52 | 555,805 |
| 2016-03-14 | $13.16 | $13.33 | $12.92 | $13.05 | $13.05 | 289,516 |
| 2016-03-11 | $12.95 | $13.35 | $12.95 | $13.29 | $13.29 | 276,741 |
| 2016-03-10 | $13.28 | $13.43 | $12.76 | $12.89 | $12.89 | 514,246 |
| 2016-03-09 | $13.08 | $13.38 | $12.99 | $13.22 | $13.22 | 298,078 |
| 2016-03-08 | $13.05 | $13.20 | $12.78 | $12.99 | $12.99 | 741,900 |
| 2016-03-07 | $13.38 | $13.78 | $13.34 | $13.66 | $13.66 | 322,445 |
| 2016-03-04 | $13.24 | $13.86 | $13.14 | $13.57 | $13.57 | 610,230 |
| 2016-03-03 | $13.42 | $13.49 | $12.95 | $13.17 | $13.17 | 373,988 |
| 2016-03-02 | $13.52 | $13.72 | $13.37 | $13.64 | $13.64 | 300,566 |
| 2016-03-01 | $13.61 | $13.70 | $13.46 | $13.60 | $13.60 | 328,822 |
| 2016-02-29 | $13.53 | $13.87 | $13.44 | $13.61 | $13.61 | 298,799 |
| 2016-02-26 | $13.90 | $13.93 | $13.65 | $13.65 | $13.65 | 198,816 |
| 2016-02-25 | $13.51 | $13.80 | $13.27 | $13.75 | $13.75 | 384,432 |
| 2016-02-24 | $13.45 | $13.76 | $12.81 | $13.67 | $13.67 | 814,584 |
| 2016-02-23 | $13.04 | $13.46 | $13.00 | $13.39 | $13.39 | 567,977 |
| 2016-02-22 | $12.50 | $12.78 | $12.50 | $12.71 | $12.71 | 276,372 |
| 2016-02-19 | $12.39 | $12.70 | $12.28 | $12.50 | $12.50 | 125,211 |
| 2016-02-18 | $12.47 | $12.59 | $12.26 | $12.54 | $12.54 | 249,413 |
| 2016-02-17 | $12.08 | $12.65 | $12.05 | $12.62 | $12.62 | 368,692 |
| 2016-02-16 | $11.68 | $12.06 | $11.64 | $12.02 | $12.02 | 243,824 |
| 2016-02-12 | $11.40 | $11.59 | $11.04 | $11.41 | $11.41 | 192,197 |
| 2016-02-11 | $11.27 | $11.44 | $11.07 | $11.23 | $11.23 | 279,553 |
| 2016-02-10 | $12.01 | $12.01 | $11.45 | $11.49 | $11.49 | 451,722 |
| 2016-02-09 | $11.83 | $12.18 | $11.63 | $11.91 | $11.91 | 243,185 |
| 2016-02-08 | $12.24 | $12.27 | $11.78 | $12.09 | $12.09 | 435,953 |
| 2016-02-05 | $12.78 | $12.91 | $12.50 | $12.54 | $12.54 | 476,221 |
| 2016-02-04 | $12.52 | $12.95 | $12.51 | $12.91 | $12.91 | 505,725 |
| 2016-02-03 | $12.42 | $12.54 | $12.12 | $12.50 | $12.50 | 720,665 |
| 2016-02-02 | $12.52 | $12.53 | $12.11 | $12.25 | $12.25 | 355,871 |
| 2016-02-01 | $12.50 | $12.58 | $12.33 | $12.53 | $12.53 | 284,334 |
| 2016-01-29 | $12.26 | $12.73 | $12.25 | $12.57 | $12.57 | 346,702 |
| 2016-01-28 | $12.30 | $12.63 | $12.18 | $12.36 | $12.36 | 787,664 |
| 2016-01-27 | $11.93 | $12.02 | $11.75 | $11.93 | $11.93 | 531,340 |
| 2016-01-26 | $12.12 | $12.12 | $11.80 | $11.93 | $11.93 | 329,192 |
| 2016-01-25 | $12.28 | $12.31 | $11.91 | $11.98 | $11.98 | 542,801 |
| 2016-01-22 | $12.35 | $12.60 | $11.94 | $11.99 | $11.99 | 913,808 |
| 2016-01-21 | $11.64 | $12.12 | $11.56 | $11.86 | $11.86 | 652,948 |
| 2016-01-20 | $11.60 | $11.68 | $11.12 | $11.53 | $11.53 | 836,920 |
| 2016-01-19 | $12.01 | $12.14 | $11.81 | $12.07 | $12.07 | 1,205,790 |
| 2016-01-15 | $10.70 | $11.65 | $10.36 | $11.50 | $11.50 | 1,812,737 |
| 2016-01-14 | $12.43 | $12.66 | $10.66 | $11.24 | $11.24 | 5,434,836 |
| 2016-01-13 | $13.08 | $13.12 | $12.35 | $12.47 | $12.47 | 1,135,550 |
| 2016-01-12 | $13.19 | $13.25 | $12.62 | $13.24 | $13.24 | 799,075 |
| 2016-01-11 | $13.11 | $13.15 | $12.60 | $12.75 | $12.75 | 844,609 |
| 2016-01-08 | $13.00 | $13.21 | $12.51 | $12.58 | $12.58 | 527,221 |
| 2016-01-07 | $13.03 | $13.06 | $12.55 | $12.77 | $12.77 | 786,622 |
| 2016-01-06 | $13.64 | $13.67 | $13.02 | $13.20 | $13.20 | 767,239 |
| 2016-01-05 | $14.17 | $14.50 | $13.67 | $13.80 | $13.80 | 605,333 |
| 2016-01-04 | $13.80 | $13.84 | $13.51 | $13.78 | $13.78 | 469,816 |
| 2015-12-31 | $14.42 | $14.50 | $14.05 | $14.06 | $14.06 | 417,434 |
| 2015-12-30 | $14.71 | $14.72 | $14.43 | $14.45 | $14.45 | 358,352 |
| 2015-12-29 | $15.01 | $15.04 | $14.73 | $14.88 | $14.88 | 401,949 |
| 2015-12-28 | $14.80 | $15.11 | $14.72 | $14.99 | $14.99 | 254,608 |
| 2015-12-24 | $14.97 | $15.14 | $14.92 | $15.03 | $15.03 | 189,573 |
| 2015-12-23 | $14.97 | $15.24 | $14.94 | $15.03 | $15.03 | 228,743 |
| 2015-12-22 | $15.04 | $15.11 | $14.87 | $14.98 | $14.98 | 216,697 |
| 2015-12-21 | $15.12 | $15.23 | $14.85 | $15.13 | $15.13 | 400,584 |
| 2015-12-18 | $15.35 | $15.43 | $14.94 | $14.95 | $14.95 | 315,580 |
| 2015-12-17 | $15.41 | $15.73 | $15.32 | $15.42 | $15.42 | 652,542 |
| 2015-12-16 | $15.00 | $15.16 | $14.84 | $15.10 | $15.10 | 484,228 |
| 2015-12-15 | $14.84 | $14.90 | $14.64 | $14.78 | $14.78 | 702,209 |
| 2015-12-14 | $14.65 | $14.77 | $13.88 | $14.21 | $14.21 | 1,128,351 |
| 2015-12-11 | $15.31 | $15.36 | $15.00 | $15.02 | $15.02 | 378,079 |
| 2015-12-10 | $15.49 | $15.68 | $15.45 | $15.47 | $15.47 | 151,071 |
| 2015-12-09 | $15.65 | $15.83 | $15.25 | $15.42 | $15.42 | 250,892 |
| 2015-12-08 | $15.32 | $15.87 | $15.16 | $15.65 | $15.65 | 383,607 |
| 2015-12-07 | $15.64 | $15.72 | $15.46 | $15.66 | $15.66 | 405,598 |
| 2015-12-04 | $15.36 | $16.04 | $15.36 | $15.88 | $15.88 | 226,306 |
| 2015-12-03 | $15.92 | $15.94 | $15.35 | $15.42 | $15.42 | 290,821 |
| 2015-12-02 | $15.90 | $16.04 | $15.74 | $15.79 | $15.79 | 343,905 |
| 2015-12-01 | $15.91 | $16.10 | $15.78 | $15.90 | $15.90 | 216,427 |
| 2015-11-30 | $15.84 | $15.98 | $15.79 | $15.82 | $15.82 | 446,047 |
| 2015-11-27 | $16.02 | $16.18 | $15.95 | $15.97 | $15.97 | 138,637 |
| 2015-11-25 | $15.75 | $16.36 | $15.73 | $16.19 | $16.19 | 528,239 |
| 2015-11-24 | $15.48 | $15.83 | $15.41 | $15.69 | $15.69 | 529,137 |
| 2015-11-23 | $15.78 | $15.90 | $15.72 | $15.81 | $15.81 | 565,297 |
| 2015-11-20 | $15.97 | $16.15 | $15.88 | $16.00 | $16.00 | 425,834 |
| 2015-11-19 | $15.97 | $16.10 | $15.60 | $15.88 | $15.88 | 442,712 |
| 2015-11-18 | $15.96 | $16.60 | $15.80 | $16.26 | $16.26 | 1,473,523 |
| 2015-11-17 | $15.10 | $15.38 | $15.08 | $15.35 | $15.35 | 499,046 |
| 2015-11-16 | $14.76 | $14.99 | $14.67 | $14.92 | $14.92 | 391,289 |
| 2015-11-13 | $15.00 | $15.14 | $14.73 | $14.89 | $14.89 | 488,841 |
| 2015-11-12 | $15.10 | $15.13 | $14.78 | $15.06 | $15.06 | 520,208 |
| 2015-11-11 | $14.52 | $15.70 | $14.40 | $15.25 | $15.25 | 1,875,194 |
| 2015-11-10 | $14.26 | $14.70 | $14.15 | $14.40 | $14.40 | 647,092 |
| 2015-11-09 | $14.20 | $14.35 | $14.04 | $14.17 | $14.17 | 468,762 |
| 2015-11-06 | $13.78 | $14.49 | $13.73 | $14.40 | $14.40 | 782,028 |
| 2015-11-05 | $13.84 | $13.88 | $13.43 | $13.58 | $13.58 | 202,286 |
| 2015-11-04 | $13.76 | $13.97 | $13.71 | $13.87 | $13.87 | 336,026 |
| 2015-11-03 | $13.60 | $13.86 | $13.57 | $13.74 | $13.74 | 173,390 |
| 2015-11-02 | $13.55 | $13.78 | $13.28 | $13.70 | $13.70 | 379,708 |
| 2015-10-30 | $13.54 | $13.66 | $13.32 | $13.36 | $13.36 | 311,872 |
| 2015-10-29 | $13.90 | $13.91 | $13.60 | $13.64 | $13.64 | 456,487 |
| 2015-10-28 | $13.40 | $14.20 | $13.40 | $14.06 | $14.06 | 404,011 |
| 2015-10-27 | $13.59 | $13.63 | $13.26 | $13.42 | $13.42 | 420,173 |
| 2015-10-26 | $13.65 | $13.71 | $13.28 | $13.58 | $13.58 | 450,750 |
| 2015-10-23 | $13.88 | $14.08 | $13.45 | $13.79 | $13.79 | 545,978 |
| 2015-10-22 | $13.87 | $13.94 | $13.45 | $13.70 | $13.70 | 541,670 |
| 2015-10-21 | $13.78 | $14.04 | $13.46 | $13.63 | $13.63 | 602,355 |
| 2015-10-20 | $13.42 | $13.73 | $13.33 | $13.63 | $13.63 | 673,844 |
| 2015-10-19 | $12.89 | $13.04 | $12.65 | $12.86 | $12.86 | 221,772 |
| 2015-10-16 | $13.05 | $13.19 | $12.82 | $12.90 | $12.90 | 166,501 |
| 2015-10-15 | $12.83 | $13.19 | $12.78 | $13.15 | $13.15 | 478,663 |
| 2015-10-14 | $12.68 | $12.84 | $12.32 | $12.70 | $12.70 | 548,879 |
| 2015-10-13 | $12.85 | $12.96 | $12.48 | $12.56 | $12.56 | 434,585 |
| 2015-10-12 | $13.07 | $13.18 | $12.87 | $13.04 | $13.04 | 206,165 |
| 2015-10-09 | $13.37 | $13.50 | $13.01 | $13.19 | $13.19 | 289,754 |
| 2015-10-08 | $13.27 | $13.43 | $13.02 | $13.41 | $13.41 | 308,419 |
| 2015-10-07 | $13.13 | $13.32 | $12.81 | $13.29 | $13.29 | 396,650 |
| 2015-10-06 | $13.18 | $13.25 | $12.68 | $12.87 | $12.87 | 468,546 |
| 2015-10-05 | $12.76 | $13.27 | $12.60 | $13.21 | $13.21 | 375,379 |
| 2015-10-02 | $12.25 | $12.71 | $12.04 | $12.70 | $12.70 | 275,039 |
| 2015-10-01 | $12.92 | $12.92 | $12.11 | $12.29 | $12.29 | 229,292 |
| 2015-09-30 | $12.78 | $13.10 | $12.74 | $12.87 | $12.87 | 370,241 |
| 2015-09-29 | $12.17 | $12.64 | $12.08 | $12.60 | $12.60 | 306,756 |
| 2015-09-28 | $12.43 | $12.51 | $12.11 | $12.16 | $12.16 | 294,429 |
| 2015-09-25 | $12.90 | $12.90 | $12.40 | $12.50 | $12.50 | 277,171 |
| 2015-09-24 | $13.12 | $13.12 | $12.68 | $12.76 | $12.76 | 473,755 |
| 2015-09-23 | $13.34 | $13.34 | $13.00 | $13.16 | $13.16 | 366,705 |
| 2015-09-22 | $13.25 | $13.40 | $13.00 | $13.26 | $13.26 | 319,464 |
| 2015-09-21 | $13.66 | $13.88 | $13.26 | $13.45 | $13.45 | 312,046 |
| 2015-09-18 | $13.65 | $13.99 | $13.60 | $13.80 | $13.80 | 242,381 |
| 2015-09-17 | $14.01 | $14.14 | $13.72 | $13.93 | $13.93 | 421,825 |
| 2015-09-16 | $13.99 | $14.05 | $13.71 | $13.93 | $13.93 | 239,589 |
| 2015-09-15 | $13.69 | $14.11 | $13.69 | $14.07 | $14.07 | 302,991 |
| 2015-09-14 | $13.96 | $14.10 | $13.66 | $13.75 | $13.75 | 219,012 |
| 2015-09-11 | $14.00 | $14.15 | $13.61 | $13.97 | $13.97 | 258,007 |
| 2015-09-10 | $13.53 | $14.46 | $13.53 | $14.16 | $14.16 | 1,197,703 |
| 2015-09-09 | $13.80 | $13.84 | $13.40 | $13.55 | $13.55 | 1,570,473 |
| 2015-09-08 | $13.49 | $14.33 | $13.33 | $13.95 | $13.95 | 936,782 |
Tower Semiconductor Ltd (TSEM) News Headlines
.jpg)
.jpg)
Adani pauses talks with Israel's Tower for $10 billion India chip foray,sourcessay
None
reuters.com April 30, 2025.jpg)
Chicago Tower Hitting Market at Big Discount Shows City’s Stress
None
bloomberg.com April 30, 2025Recent Tower Semiconductor Ltd (TSEM) News
.jpg)
.jpg)
Similar Companies to Tower Semiconductor Ltd (TSEM) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |