Travere Therapeutics Inc (TVTX) Exchange: NASDAQ
Data as of April 16, 2024
$6.32 ($-0.05) -0.78%
Travere Therapeutics Inc - Daily Information
Click for more stock information on Travere Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $6.33 |
| Previous Close | $6.32 |
| High | $6.49 |
| Low | $6.19 |
| Adjusted Open | $6.33 |
| Previous Adjusted Close | $6.32 |
| Adjusted High | $6.49 |
| Adjusted Low | $6.19 |
About Travere Therapeutics Inc (TVTX)
Retrophin is a biopharmaceutical company specializing in identifying, developing and delivering life-changing therapies to people living with rare disease. The Company’s approach centers on its pipeline featuring sparsentan, a product candidate in late-stage development for focal segmental glomerulosclerosis (FSGS) and IgA nephropathy (IgAN), rare disorders characterized by progressive scarring of the kidney often leading to end-stage renal disease. Research in additional rare diseases is also underway, including partnerships with leaders in patient advocacy and government research to identify potential therapeutics for NGLY1 deficiency and Alagille syndrome, conditions with no approved treatment options. Retrophin’s R&D efforts are supported by revenues from the Company’s commercial products Chenodal ®, Cholbam ®, Thiola ® and Thiola EC ®.
Invest in Travere Therapeutics Inc (TVTX)
Historical Stock Data for Travere Therapeutics Inc (TVTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $6.33 | $6.49 | $6.19 | $6.32 | $6.32 | 1,547,751 |
| 2024-04-12 | $6.65 | $6.70 | $6.25 | $6.37 | $6.37 | 1,409,832 |
| 2024-04-11 | $6.74 | $6.85 | $6.52 | $6.69 | $6.69 | 1,966,022 |
| 2024-04-10 | $6.84 | $6.84 | $6.43 | $6.67 | $6.67 | 3,591,112 |
| 2024-04-09 | $7.02 | $7.26 | $6.82 | $6.86 | $6.86 | 755,094 |
| 2024-04-08 | $7.07 | $7.15 | $6.94 | $6.96 | $6.96 | 534,602 |
| 2024-04-05 | $6.84 | $7.13 | $6.65 | $7.04 | $7.04 | 715,668 |
| 2024-04-04 | $7.09 | $7.17 | $6.92 | $6.95 | $6.95 | 1,081,390 |
| 2024-04-03 | $6.97 | $7.15 | $6.85 | $6.98 | $6.98 | 1,253,773 |
| 2024-04-02 | $7.34 | $7.34 | $7.00 | $7.04 | $7.04 | 1,051,645 |
| 2024-04-01 | $7.71 | $7.77 | $7.24 | $7.31 | $7.31 | 1,069,182 |
| 2024-03-28 | $7.74 | $7.98 | $7.41 | $7.71 | $7.71 | 776,017 |
| 2024-03-27 | $7.11 | $8.06 | $7.11 | $7.67 | $7.67 | 1,104,290 |
| 2024-03-26 | $7.86 | $7.95 | $7.54 | $7.57 | $7.57 | 988,583 |
| 2024-03-25 | $8.02 | $8.12 | $7.69 | $7.69 | $7.69 | 625,928 |
| 2024-03-22 | $7.95 | $8.14 | $7.83 | $7.88 | $7.88 | 952,364 |
| 2024-03-21 | $7.88 | $8.41 | $7.72 | $8.09 | $8.09 | 1,029,910 |
| 2024-03-20 | $7.41 | $7.84 | $7.34 | $7.76 | $7.76 | 1,001,618 |
| 2024-03-19 | $7.13 | $7.52 | $7.11 | $7.48 | $7.48 | 1,334,903 |
| 2024-03-18 | $7.43 | $7.47 | $7.14 | $7.18 | $7.18 | 1,019,298 |
| 2024-03-15 | $7.68 | $7.81 | $7.46 | $7.49 | $7.49 | 2,331,988 |
| 2024-03-14 | $8.09 | $8.11 | $7.49 | $7.53 | $7.53 | 1,008,597 |
| 2024-03-13 | $7.71 | $8.39 | $7.71 | $8.15 | $8.15 | 1,177,568 |
| 2024-03-12 | $8.01 | $8.07 | $7.68 | $7.75 | $7.75 | 977,571 |
| 2024-03-11 | $8.59 | $8.72 | $7.97 | $7.99 | $7.99 | 1,090,406 |
| 2024-03-08 | $8.86 | $9.03 | $8.60 | $8.66 | $8.66 | 651,169 |
| 2024-03-07 | $8.63 | $8.94 | $8.58 | $8.71 | $8.71 | 947,021 |
| 2024-03-06 | $8.23 | $8.65 | $8.10 | $8.61 | $8.61 | 1,189,623 |
| 2024-03-05 | $8.07 | $8.16 | $7.80 | $8.04 | $8.04 | 1,424,679 |
| 2024-03-04 | $7.93 | $8.20 | $7.59 | $8.19 | $8.19 | 1,108,426 |
| 2024-03-01 | $7.65 | $8.01 | $7.58 | $7.87 | $7.87 | 1,333,268 |
| 2024-02-29 | $7.98 | $8.06 | $7.53 | $7.56 | $7.56 | 1,301,959 |
| 2024-02-28 | $8.21 | $8.27 | $7.78 | $7.79 | $7.79 | 1,274,919 |
| 2024-02-27 | $8.21 | $8.33 | $8.08 | $8.31 | $8.31 | 1,771,172 |
| 2024-02-26 | $7.85 | $8.13 | $7.81 | $8.02 | $8.02 | 843,250 |
| 2024-02-23 | $8.15 | $8.24 | $7.74 | $7.94 | $7.94 | 999,403 |
| 2024-02-22 | $7.88 | $8.05 | $7.66 | $7.86 | $7.86 | 1,299,706 |
| 2024-02-21 | $8.18 | $8.28 | $7.81 | $7.88 | $7.88 | 1,552,071 |
| 2024-02-20 | $8.15 | $8.30 | $7.98 | $8.28 | $8.28 | 1,438,955 |
| 2024-02-16 | $8.80 | $8.99 | $8.06 | $8.20 | $8.20 | 1,281,630 |
| 2024-02-15 | $8.33 | $8.82 | $8.29 | $8.74 | $8.74 | 1,471,356 |
| 2024-02-14 | $8.11 | $8.32 | $7.86 | $8.25 | $8.25 | 1,230,978 |
| 2024-02-13 | $8.49 | $8.57 | $7.80 | $7.99 | $7.99 | 1,356,454 |
| 2024-02-12 | $8.43 | $8.90 | $8.31 | $8.86 | $8.86 | 1,027,917 |
| 2024-02-09 | $8.34 | $8.65 | $8.28 | $8.48 | $8.48 | 739,839 |
| 2024-02-08 | $8.23 | $8.55 | $8.10 | $8.30 | $8.30 | 834,067 |
| 2024-02-07 | $8.65 | $8.65 | $8.27 | $8.28 | $8.28 | 686,848 |
| 2024-02-06 | $8.32 | $8.68 | $8.21 | $8.67 | $8.67 | 730,689 |
| 2024-02-05 | $8.32 | $8.48 | $8.23 | $8.26 | $8.26 | 732,091 |
| 2024-02-02 | $8.55 | $8.55 | $8.26 | $8.49 | $8.49 | 790,517 |
| 2024-02-01 | $8.86 | $8.87 | $8.16 | $8.60 | $8.60 | 1,270,571 |
| 2024-01-31 | $8.97 | $9.22 | $8.78 | $8.93 | $8.93 | 1,322,141 |
| 2024-01-30 | $9.19 | $9.21 | $8.87 | $9.01 | $9.01 | 1,372,883 |
| 2024-01-29 | $8.62 | $9.32 | $8.47 | $9.32 | $9.32 | 1,099,548 |
| 2024-01-26 | $9.17 | $9.30 | $8.51 | $8.60 | $8.60 | 1,297,814 |
| 2024-01-25 | $9.36 | $9.70 | $9.10 | $9.15 | $9.15 | 957,618 |
| 2024-01-24 | $9.43 | $9.43 | $9.05 | $9.06 | $9.06 | 976,504 |
| 2024-01-23 | $8.96 | $9.29 | $8.91 | $9.29 | $9.29 | 1,358,184 |
| 2024-01-22 | $8.77 | $9.09 | $8.66 | $8.85 | $8.85 | 1,471,457 |
| 2024-01-19 | $8.94 | $9.20 | $8.73 | $8.74 | $8.74 | 1,065,801 |
| 2024-01-18 | $9.40 | $9.40 | $8.79 | $8.88 | $8.88 | 1,267,574 |
| 2024-01-17 | $8.74 | $9.34 | $8.58 | $9.23 | $9.23 | 2,323,244 |
| 2024-01-16 | $9.39 | $9.39 | $8.75 | $8.90 | $8.90 | 1,434,715 |
| 2024-01-12 | $9.12 | $9.66 | $9.08 | $9.53 | $9.53 | 2,487,346 |
| 2024-01-11 | $9.17 | $9.28 | $8.83 | $8.99 | $8.99 | 2,263,910 |
| 2024-01-10 | $9.94 | $10.27 | $9.34 | $9.37 | $9.37 | 1,010,843 |
| 2024-01-09 | $9.68 | $10.03 | $9.44 | $9.80 | $9.80 | 1,746,492 |
| 2024-01-08 | $8.40 | $9.83 | $8.37 | $9.82 | $9.82 | 2,451,432 |
| 2024-01-05 | $8.99 | $8.99 | $8.60 | $8.64 | $8.64 | 753,499 |
| 2024-01-04 | $9.17 | $9.24 | $8.93 | $9.09 | $9.09 | 1,219,577 |
| 2024-01-03 | $9.48 | $9.55 | $8.94 | $9.10 | $9.10 | 1,131,178 |
| 2024-01-02 | $8.78 | $9.83 | $8.72 | $9.56 | $9.56 | 1,491,747 |
| 2023-12-29 | $9.43 | $9.43 | $8.96 | $8.99 | $8.99 | 1,096,849 |
| 2023-12-28 | $9.30 | $9.70 | $9.30 | $9.41 | $9.41 | 1,139,788 |
| 2023-12-27 | $9.50 | $9.59 | $9.31 | $9.50 | $9.50 | 908,106 |
| 2023-12-26 | $9.24 | $9.58 | $9.07 | $9.43 | $9.43 | 1,115,003 |
| 2023-12-22 | $8.71 | $9.21 | $8.71 | $9.06 | $9.06 | 1,105,437 |
| 2023-12-21 | $8.54 | $8.68 | $8.34 | $8.63 | $8.63 | 1,005,704 |
| 2023-12-20 | $8.71 | $8.79 | $8.31 | $8.34 | $8.34 | 1,868,131 |
| 2023-12-19 | $8.63 | $8.92 | $8.40 | $8.72 | $8.72 | 1,927,595 |
| 2023-12-18 | $8.65 | $8.80 | $8.26 | $8.26 | $8.26 | 829,828 |
| 2023-12-15 | $8.73 | $9.07 | $8.48 | $8.66 | $8.66 | 3,044,633 |
| 2023-12-14 | $9.25 | $9.46 | $8.49 | $8.63 | $8.63 | 1,444,541 |
| 2023-12-13 | $8.74 | $9.12 | $8.18 | $8.90 | $8.90 | 2,800,746 |
| 2023-12-12 | $8.66 | $9.03 | $8.43 | $8.84 | $8.84 | 1,412,156 |
| 2023-12-11 | $8.64 | $8.80 | $8.44 | $8.66 | $8.66 | 1,478,391 |
| 2023-12-08 | $8.58 | $8.80 | $8.40 | $8.64 | $8.64 | 1,710,082 |
| 2023-12-07 | $7.84 | $8.77 | $7.82 | $8.65 | $8.65 | 3,097,606 |
| 2023-12-06 | $7.41 | $8.25 | $7.34 | $7.81 | $7.81 | 2,078,538 |
| 2023-12-05 | $7.35 | $8.27 | $7.31 | $7.40 | $7.40 | 6,106,957 |
| 2023-12-04 | $6.40 | $6.57 | $6.01 | $6.29 | $6.29 | 1,025,823 |
| 2023-12-01 | $6.22 | $6.44 | $5.99 | $6.42 | $6.42 | 1,042,997 |
| 2023-11-30 | $6.49 | $6.65 | $6.23 | $6.28 | $6.28 | 1,088,996 |
| 2023-11-29 | $6.04 | $6.62 | $6.00 | $6.39 | $6.39 | 1,129,342 |
| 2023-11-28 | $5.83 | $6.05 | $5.74 | $6.00 | $6.00 | 1,731,099 |
| 2023-11-27 | $5.90 | $5.93 | $5.72 | $5.89 | $5.89 | 1,712,053 |
| 2023-11-24 | $5.70 | $6.04 | $5.70 | $5.89 | $5.89 | 589,862 |
| 2023-11-22 | $5.70 | $5.78 | $5.57 | $5.72 | $5.72 | 1,328,225 |
| 2023-11-21 | $5.66 | $5.93 | $5.62 | $5.65 | $5.65 | 1,745,358 |
| 2023-11-20 | $5.89 | $5.92 | $5.66 | $5.75 | $5.75 | 868,809 |
| 2023-11-17 | $6.09 | $6.21 | $5.75 | $5.85 | $5.85 | 1,397,031 |
| 2023-11-16 | $6.17 | $6.24 | $5.92 | $6.01 | $6.01 | 851,192 |
| 2023-11-15 | $6.08 | $6.45 | $6.05 | $6.17 | $6.17 | 1,043,646 |
| 2023-11-14 | $6.06 | $6.36 | $5.93 | $6.09 | $6.09 | 1,309,739 |
| 2023-11-13 | $5.47 | $5.82 | $5.41 | $5.70 | $5.70 | 1,806,591 |
| 2023-11-10 | $5.47 | $5.61 | $5.25 | $5.58 | $5.58 | 2,865,429 |
| 2023-11-09 | $6.37 | $6.47 | $5.43 | $5.44 | $5.44 | 2,448,571 |
| 2023-11-08 | $7.23 | $7.23 | $6.31 | $6.33 | $6.33 | 1,922,270 |
| 2023-11-07 | $6.73 | $7.19 | $6.65 | $7.18 | $7.18 | 1,295,188 |
| 2023-11-06 | $6.95 | $6.98 | $6.59 | $6.64 | $6.64 | 4,669,757 |
| 2023-11-03 | $6.68 | $7.23 | $6.60 | $6.97 | $6.97 | 3,348,261 |
| 2023-11-02 | $6.80 | $6.94 | $6.44 | $6.58 | $6.58 | 1,463,346 |
| 2023-11-01 | $6.49 | $6.74 | $6.35 | $6.72 | $6.72 | 1,751,620 |
| 2023-10-31 | $6.70 | $6.85 | $6.44 | $6.48 | $6.48 | 1,592,441 |
| 2023-10-30 | $6.83 | $7.13 | $6.73 | $6.76 | $6.76 | 1,583,113 |
| 2023-10-27 | $6.98 | $7.00 | $6.70 | $6.80 | $6.80 | 1,434,431 |
| 2023-10-26 | $7.00 | $7.10 | $6.83 | $6.90 | $6.90 | 880,536 |
| 2023-10-25 | $7.20 | $7.27 | $6.96 | $6.97 | $6.97 | 677,782 |
| 2023-10-24 | $7.25 | $7.38 | $7.04 | $7.37 | $7.37 | 856,056 |
| 2023-10-23 | $7.05 | $7.20 | $6.88 | $7.03 | $7.03 | 1,188,847 |
| 2023-10-20 | $7.05 | $7.26 | $6.97 | $7.23 | $7.23 | 2,187,487 |
| 2023-10-19 | $6.86 | $7.20 | $6.75 | $7.05 | $7.05 | 2,818,955 |
| 2023-10-18 | $7.22 | $7.22 | $6.81 | $6.81 | $6.81 | 2,499,248 |
| 2023-10-17 | $7.12 | $7.49 | $7.12 | $7.30 | $7.30 | 1,456,525 |
| 2023-10-16 | $7.17 | $7.36 | $6.85 | $7.17 | $7.17 | 1,133,838 |
| 2023-10-13 | $6.99 | $7.12 | $6.66 | $7.10 | $7.10 | 1,586,190 |
| 2023-10-12 | $7.56 | $7.79 | $6.86 | $6.95 | $6.95 | 1,357,229 |
| 2023-10-11 | $7.62 | $7.75 | $7.37 | $7.58 | $7.58 | 1,180,688 |
| 2023-10-10 | $7.17 | $7.72 | $7.17 | $7.69 | $7.69 | 1,286,429 |
| 2023-10-09 | $7.56 | $7.64 | $6.88 | $7.12 | $7.12 | 1,392,621 |
| 2023-10-06 | $7.75 | $7.86 | $7.48 | $7.60 | $7.60 | 1,422,607 |
| 2023-10-05 | $7.75 | $8.05 | $7.51 | $7.90 | $7.90 | 1,156,102 |
| 2023-10-04 | $8.55 | $8.55 | $7.78 | $7.86 | $7.86 | 989,566 |
| 2023-10-03 | $8.25 | $8.59 | $8.25 | $8.55 | $8.55 | 1,087,932 |
| 2023-10-02 | $8.82 | $8.82 | $8.28 | $8.42 | $8.42 | 1,294,251 |
| 2023-09-29 | $9.08 | $9.28 | $8.94 | $8.94 | $8.94 | 1,089,997 |
| 2023-09-28 | $8.64 | $9.00 | $8.38 | $8.98 | $8.98 | 1,216,427 |
| 2023-09-27 | $8.66 | $9.02 | $8.55 | $8.66 | $8.66 | 2,109,659 |
| 2023-09-26 | $8.04 | $8.81 | $8.01 | $8.53 | $8.53 | 2,333,563 |
| 2023-09-25 | $7.83 | $8.07 | $7.53 | $8.05 | $8.05 | 3,714,063 |
| 2023-09-22 | $7.38 | $7.95 | $7.18 | $7.85 | $7.85 | 7,450,655 |
| 2023-09-21 | $7.55 | $7.80 | $7.00 | $7.64 | $7.64 | 17,335,518 |
| 2023-09-20 | $13.30 | $13.45 | $12.84 | $12.88 | $12.88 | 1,467,032 |
| 2023-09-19 | $13.38 | $13.52 | $12.92 | $13.18 | $13.18 | 668,472 |
| 2023-09-18 | $13.79 | $13.97 | $13.15 | $13.41 | $13.41 | 891,075 |
| 2023-09-15 | $13.73 | $14.06 | $13.56 | $13.69 | $13.69 | 3,016,312 |
| 2023-09-14 | $13.74 | $14.07 | $13.65 | $13.79 | $13.79 | 594,805 |
| 2023-09-13 | $13.76 | $13.95 | $13.56 | $13.60 | $13.60 | 969,252 |
| 2023-09-12 | $14.03 | $14.03 | $13.52 | $13.81 | $13.81 | 905,932 |
| 2023-09-11 | $14.39 | $14.62 | $13.75 | $13.88 | $13.88 | 807,681 |
| 2023-09-08 | $14.13 | $14.82 | $13.78 | $14.41 | $14.41 | 768,230 |
| 2023-09-07 | $14.35 | $14.38 | $13.95 | $14.15 | $14.15 | 743,093 |
| 2023-09-06 | $14.28 | $14.54 | $14.19 | $14.48 | $14.48 | 962,682 |
| 2023-09-05 | $14.71 | $15.04 | $14.07 | $14.19 | $14.19 | 1,212,897 |
| 2023-09-01 | $14.39 | $15.39 | $14.39 | $14.87 | $14.87 | 1,310,988 |
| 2023-08-31 | $13.23 | $14.91 | $13.23 | $14.28 | $14.28 | 1,888,852 |
| 2023-08-30 | $13.21 | $13.34 | $12.99 | $13.19 | $13.19 | 1,090,244 |
| 2023-08-29 | $13.34 | $13.40 | $12.98 | $13.12 | $13.12 | 1,076,103 |
| 2023-08-28 | $13.00 | $13.42 | $12.93 | $13.37 | $13.37 | 563,046 |
| 2023-08-25 | $13.27 | $13.39 | $12.91 | $12.96 | $12.96 | 690,677 |
| 2023-08-24 | $12.79 | $13.26 | $12.63 | $13.23 | $13.23 | 1,160,943 |
| 2023-08-23 | $12.83 | $13.13 | $12.58 | $12.72 | $12.72 | 866,227 |
| 2023-08-22 | $13.13 | $13.26 | $12.66 | $12.84 | $12.84 | 952,562 |
| 2023-08-21 | $13.50 | $13.54 | $13.04 | $13.20 | $13.20 | 831,727 |
| 2023-08-18 | $13.99 | $14.19 | $13.56 | $13.57 | $13.57 | 747,931 |
| 2023-08-17 | $14.67 | $14.83 | $13.94 | $14.12 | $14.12 | 1,250,345 |
| 2023-08-16 | $15.17 | $15.20 | $14.66 | $14.68 | $14.68 | 1,222,758 |
| 2023-08-15 | $15.57 | $15.57 | $15.10 | $15.20 | $15.20 | 656,165 |
| 2023-08-14 | $15.27 | $15.84 | $14.98 | $15.61 | $15.61 | 550,398 |
| 2023-08-11 | $15.56 | $15.90 | $15.49 | $15.49 | $15.49 | 499,137 |
| 2023-08-10 | $15.16 | $15.68 | $15.16 | $15.68 | $15.68 | 924,758 |
| 2023-08-09 | $15.56 | $15.69 | $15.17 | $15.25 | $15.25 | 989,799 |
| 2023-08-08 | $15.44 | $15.74 | $14.94 | $15.50 | $15.50 | 1,508,411 |
| 2023-08-07 | $15.57 | $15.65 | $14.87 | $15.39 | $15.39 | 1,362,718 |
| 2023-08-04 | $15.63 | $15.98 | $15.10 | $15.52 | $15.52 | 1,727,499 |
| 2023-08-03 | $16.54 | $16.79 | $16.19 | $16.28 | $16.28 | 2,039,811 |
| 2023-08-02 | $16.55 | $16.77 | $16.44 | $16.62 | $16.62 | 625,831 |
| 2023-08-01 | $17.06 | $17.23 | $16.50 | $16.72 | $16.72 | 739,794 |
| 2023-07-31 | $17.28 | $17.57 | $16.75 | $17.19 | $17.19 | 797,207 |
| 2023-07-28 | $16.85 | $17.46 | $16.85 | $17.25 | $17.25 | 927,519 |
| 2023-07-27 | $16.50 | $16.80 | $16.35 | $16.67 | $16.67 | 1,156,151 |
| 2023-07-26 | $15.88 | $16.54 | $15.82 | $16.34 | $16.34 | 760,071 |
| 2023-07-25 | $15.29 | $16.04 | $15.24 | $15.87 | $15.87 | 584,701 |
| 2023-07-24 | $16.25 | $16.44 | $15.32 | $15.33 | $15.33 | 1,137,786 |
| 2023-07-21 | $16.12 | $16.37 | $15.72 | $16.11 | $16.11 | 1,207,202 |
| 2023-07-20 | $15.50 | $16.05 | $15.48 | $15.63 | $15.63 | 501,745 |
| 2023-07-19 | $15.16 | $15.60 | $15.03 | $15.45 | $15.45 | 999,502 |
| 2023-07-18 | $15.26 | $15.78 | $15.00 | $15.11 | $15.11 | 898,859 |
| 2023-07-17 | $16.10 | $16.22 | $14.94 | $15.87 | $15.87 | 1,248,712 |
| 2023-07-14 | $15.53 | $15.53 | $15.08 | $15.31 | $15.31 | 384,585 |
| 2023-07-13 | $15.51 | $15.68 | $15.38 | $15.46 | $15.46 | 471,493 |
| 2023-07-12 | $15.36 | $15.64 | $15.14 | $15.49 | $15.49 | 533,332 |
| 2023-07-11 | $15.41 | $15.46 | $15.07 | $15.21 | $15.21 | 430,441 |
| 2023-07-10 | $15.47 | $15.65 | $15.34 | $15.56 | $15.56 | 653,154 |
| 2023-07-07 | $15.16 | $15.57 | $15.16 | $15.52 | $15.52 | 762,121 |
| 2023-07-06 | $15.25 | $15.41 | $15.04 | $15.13 | $15.13 | 532,040 |
| 2023-07-05 | $15.61 | $15.64 | $15.34 | $15.37 | $15.37 | 594,366 |
| 2023-07-03 | $15.27 | $15.74 | $15.27 | $15.55 | $15.55 | 400,292 |
| 2023-06-30 | $15.51 | $15.53 | $15.20 | $15.36 | $15.36 | 643,321 |
| 2023-06-29 | $15.51 | $15.63 | $15.17 | $15.30 | $15.30 | 827,939 |
| 2023-06-28 | $15.88 | $15.96 | $15.53 | $15.58 | $15.58 | 910,030 |
| 2023-06-27 | $15.91 | $16.03 | $15.63 | $15.83 | $15.83 | 688,851 |
| 2023-06-26 | $16.10 | $16.12 | $15.77 | $15.97 | $15.97 | 723,006 |
| 2023-06-23 | $16.26 | $16.50 | $15.96 | $16.14 | $16.14 | 2,949,756 |
| 2023-06-22 | $16.79 | $16.87 | $16.40 | $16.42 | $16.42 | 675,993 |
| 2023-06-21 | $17.46 | $17.50 | $16.80 | $16.89 | $16.89 | 835,568 |
| 2023-06-20 | $17.24 | $17.73 | $16.81 | $17.40 | $17.40 | 1,147,696 |
| 2023-06-16 | $17.42 | $17.58 | $17.10 | $17.30 | $17.30 | 5,010,979 |
| 2023-06-15 | $16.92 | $17.28 | $16.61 | $17.20 | $17.20 | 1,314,547 |
| 2023-06-14 | $17.30 | $17.42 | $16.61 | $16.92 | $16.92 | 975,064 |
| 2023-06-13 | $17.16 | $17.65 | $17.00 | $17.30 | $17.30 | 1,487,214 |
| 2023-06-12 | $17.26 | $17.96 | $16.84 | $17.14 | $17.14 | 1,892,688 |
| 2023-06-09 | $16.63 | $17.10 | $16.45 | $16.67 | $16.67 | 1,266,908 |
| 2023-06-08 | $17.99 | $17.99 | $16.48 | $16.67 | $16.67 | 2,207,081 |
| 2023-06-07 | $19.30 | $19.50 | $17.94 | $18.00 | $18.00 | 1,481,749 |
| 2023-06-06 | $18.96 | $19.54 | $18.85 | $19.34 | $19.34 | 740,877 |
| 2023-06-05 | $18.94 | $19.10 | $18.50 | $18.81 | $18.81 | 1,053,772 |
| 2023-06-02 | $18.48 | $19.09 | $18.35 | $19.05 | $19.05 | 1,167,682 |
| 2023-06-01 | $17.91 | $18.54 | $17.59 | $18.20 | $18.20 | 1,639,479 |
| 2023-05-31 | $16.49 | $18.17 | $16.49 | $17.89 | $17.89 | 1,809,872 |
| 2023-05-30 | $16.33 | $16.81 | $16.12 | $16.41 | $16.41 | 455,598 |
| 2023-05-26 | $16.29 | $16.48 | $16.12 | $16.42 | $16.42 | 424,202 |
| 2023-05-25 | $16.72 | $16.72 | $16.25 | $16.31 | $16.31 | 697,861 |
| 2023-05-24 | $16.92 | $16.98 | $16.57 | $16.78 | $16.78 | 1,150,473 |
| 2023-05-23 | $16.95 | $17.41 | $16.82 | $16.98 | $16.98 | 1,927,315 |
| 2023-05-22 | $16.78 | $17.48 | $16.77 | $16.95 | $16.95 | 1,250,432 |
| 2023-05-19 | $16.81 | $16.95 | $16.38 | $16.45 | $16.45 | 1,117,254 |
| 2023-05-18 | $17.00 | $17.29 | $16.45 | $16.61 | $16.61 | 1,177,254 |
| 2023-05-17 | $16.53 | $17.18 | $16.21 | $17.11 | $17.11 | 903,612 |
| 2023-05-16 | $16.09 | $16.75 | $15.90 | $16.48 | $16.48 | 1,074,675 |
| 2023-05-15 | $15.81 | $16.56 | $15.64 | $16.34 | $16.34 | 1,317,305 |
| 2023-05-12 | $16.20 | $16.27 | $15.75 | $15.79 | $15.79 | 609,899 |
| 2023-05-11 | $16.12 | $16.39 | $15.82 | $16.16 | $16.16 | 1,554,569 |
| 2023-05-10 | $16.59 | $16.79 | $15.70 | $16.28 | $16.28 | 1,157,562 |
| 2023-05-09 | $16.57 | $16.81 | $16.31 | $16.58 | $16.58 | 846,847 |
| 2023-05-08 | $16.86 | $17.40 | $16.09 | $16.74 | $16.74 | 1,279,476 |
| 2023-05-05 | $15.98 | $16.85 | $15.19 | $16.80 | $16.80 | 2,163,670 |
| 2023-05-04 | $15.91 | $16.06 | $15.34 | $15.97 | $15.97 | 1,587,410 |
| 2023-05-03 | $15.41 | $16.40 | $14.93 | $15.91 | $15.91 | 3,478,502 |
| 2023-05-02 | $16.59 | $18.83 | $14.51 | $15.65 | $15.65 | 9,267,665 |
| 2023-05-01 | $21.56 | $22.75 | $21.51 | $22.61 | $22.61 | 1,881,827 |
| 2023-04-28 | $20.24 | $21.62 | $20.14 | $21.57 | $21.57 | 1,104,687 |
| 2023-04-27 | $20.71 | $20.78 | $20.26 | $20.34 | $20.34 | 1,069,061 |
| 2023-04-26 | $20.99 | $21.10 | $20.54 | $20.63 | $20.63 | 702,474 |
| 2023-04-25 | $21.09 | $21.40 | $20.85 | $20.99 | $20.99 | 863,297 |
| 2023-04-24 | $21.26 | $21.29 | $20.55 | $21.10 | $21.10 | 301,292 |
| 2023-04-21 | $20.86 | $21.29 | $20.64 | $21.23 | $21.23 | 868,486 |
| 2023-04-20 | $21.61 | $21.64 | $20.79 | $20.84 | $20.84 | 738,242 |
| 2023-04-19 | $21.25 | $21.96 | $21.21 | $21.75 | $21.75 | 662,123 |
| 2023-04-18 | $21.38 | $21.38 | $20.42 | $21.31 | $21.31 | 1,166,698 |
| 2023-04-17 | $20.48 | $21.40 | $20.43 | $21.24 | $21.24 | 1,195,034 |
| 2023-04-14 | $20.68 | $20.82 | $19.96 | $20.32 | $20.32 | 1,026,621 |
| 2023-04-13 | $20.54 | $21.25 | $20.38 | $20.80 | $20.80 | 1,933,032 |
| 2023-04-12 | $21.38 | $21.38 | $20.18 | $20.42 | $20.42 | 1,458,049 |
| 2023-04-11 | $21.49 | $21.97 | $20.93 | $20.98 | $20.98 | 1,264,280 |
| 2023-04-10 | $21.14 | $21.64 | $20.48 | $21.47 | $21.47 | 1,527,520 |
| 2023-04-06 | $20.96 | $21.26 | $20.28 | $20.93 | $20.93 | 1,050,279 |
| 2023-04-05 | $21.78 | $21.86 | $20.52 | $20.83 | $20.83 | 1,638,224 |
| 2023-04-04 | $22.76 | $22.91 | $21.73 | $21.83 | $21.83 | 1,308,352 |
| 2023-04-03 | $22.71 | $23.18 | $22.36 | $22.51 | $22.51 | 1,140,891 |
| 2023-03-31 | $22.27 | $22.75 | $22.04 | $22.49 | $22.49 | 1,106,533 |
| 2023-03-30 | $22.96 | $23.08 | $21.85 | $22.09 | $22.09 | 1,387,816 |
| 2023-03-29 | $21.83 | $22.97 | $21.60 | $22.89 | $22.89 | 1,013,834 |
| 2023-03-28 | $21.67 | $22.47 | $21.42 | $21.66 | $21.66 | 1,027,667 |
| 2023-03-27 | $20.94 | $21.76 | $20.66 | $21.64 | $21.64 | 1,179,852 |
| 2023-03-24 | $20.42 | $20.94 | $19.99 | $20.88 | $20.88 | 689,868 |
| 2023-03-23 | $19.74 | $20.47 | $19.60 | $20.38 | $20.38 | 865,488 |
| 2023-03-22 | $20.31 | $20.44 | $19.58 | $19.60 | $19.60 | 1,150,643 |
| 2023-03-21 | $20.68 | $21.09 | $20.12 | $20.21 | $20.21 | 993,890 |
| 2023-03-20 | $21.08 | $21.23 | $20.68 | $20.98 | $20.98 | 969,446 |
| 2023-03-17 | $21.25 | $21.44 | $20.65 | $21.20 | $21.20 | 2,583,000 |
| 2023-03-16 | $21.12 | $21.72 | $20.65 | $21.39 | $21.39 | 1,025,261 |
| 2023-03-15 | $21.45 | $21.70 | $20.80 | $21.27 | $21.27 | 877,794 |
| 2023-03-14 | $22.13 | $22.20 | $21.22 | $21.79 | $21.79 | 1,263,180 |
| 2023-03-13 | $20.69 | $22.11 | $20.27 | $21.73 | $21.73 | 1,317,455 |
| 2023-03-10 | $21.15 | $21.39 | $20.05 | $20.73 | $20.73 | 1,568,092 |
| 2023-03-09 | $21.21 | $21.57 | $20.53 | $21.16 | $21.16 | 1,227,269 |
| 2023-03-08 | $22.05 | $22.19 | $20.98 | $21.12 | $21.12 | 1,007,062 |
| 2023-03-07 | $22.00 | $22.36 | $21.78 | $21.99 | $21.99 | 931,893 |
| 2023-03-06 | $22.78 | $22.80 | $21.73 | $22.26 | $22.26 | 1,135,528 |
| 2023-03-03 | $22.16 | $22.74 | $22.03 | $22.65 | $22.65 | 1,472,454 |
| 2023-03-02 | $21.52 | $22.22 | $21.43 | $22.07 | $22.07 | 2,255,685 |
| 2023-03-01 | $21.90 | $22.68 | $21.00 | $21.74 | $21.74 | 4,526,618 |
| 2023-02-28 | $21.14 | $22.66 | $21.10 | $22.16 | $22.16 | 2,592,823 |
| 2023-02-27 | $22.49 | $22.93 | $21.34 | $21.74 | $21.74 | 1,662,844 |
| 2023-02-24 | $21.87 | $22.90 | $21.55 | $22.30 | $22.30 | 1,991,187 |
| 2023-02-23 | $20.87 | $21.95 | $20.76 | $21.88 | $21.88 | 2,050,051 |
| 2023-02-22 | $21.35 | $21.41 | $20.57 | $20.87 | $20.87 | 2,159,506 |
| 2023-02-21 | $18.70 | $22.43 | $18.70 | $21.30 | $21.30 | 8,915,255 |
| 2023-02-17 | $20.71 | $23.18 | $17.82 | $17.82 | $17.82 | 5,278,473 |
| 2023-02-16 | $19.91 | $20.99 | $19.83 | $20.30 | $20.30 | 1,845,346 |
| 2023-02-15 | $20.16 | $20.32 | $19.89 | $20.12 | $20.12 | 1,494,664 |
| 2023-02-14 | $21.12 | $21.37 | $20.25 | $20.39 | $20.39 | 1,153,893 |
| 2023-02-13 | $20.44 | $21.58 | $20.39 | $21.21 | $21.21 | 1,526,354 |
| 2023-02-10 | $21.27 | $21.49 | $20.35 | $20.49 | $20.49 | 1,248,355 |
| 2023-02-09 | $21.28 | $21.69 | $21.10 | $21.28 | $21.28 | 1,024,125 |
| 2023-02-08 | $21.73 | $21.76 | $20.99 | $21.00 | $21.00 | 809,521 |
| 2023-02-07 | $22.08 | $22.59 | $21.54 | $21.80 | $21.80 | 695,894 |
| 2023-02-06 | $21.96 | $22.74 | $21.63 | $22.10 | $22.10 | 749,537 |
| 2023-02-03 | $22.11 | $22.85 | $21.68 | $21.72 | $21.72 | 732,837 |
| 2023-02-02 | $22.42 | $22.70 | $21.71 | $22.55 | $22.55 | 985,280 |
| 2023-02-01 | $22.25 | $22.35 | $21.37 | $22.09 | $22.09 | 1,094,197 |
| 2023-01-31 | $21.58 | $22.56 | $21.47 | $22.40 | $22.40 | 1,158,412 |
| 2023-01-30 | $22.19 | $22.91 | $21.32 | $21.43 | $21.43 | 1,275,142 |
| 2023-01-27 | $21.85 | $22.14 | $21.62 | $21.88 | $21.88 | 962,647 |
| 2023-01-26 | $21.60 | $21.86 | $21.40 | $21.83 | $21.83 | 675,324 |
| 2023-01-25 | $21.63 | $21.71 | $21.06 | $21.40 | $21.40 | 1,286,906 |
| 2023-01-24 | $21.50 | $22.11 | $21.20 | $21.73 | $21.73 | 997,696 |
| 2023-01-23 | $21.35 | $21.87 | $21.01 | $21.65 | $21.65 | 1,138,419 |
| 2023-01-20 | $21.50 | $21.50 | $21.03 | $21.35 | $21.35 | 914,686 |
| 2023-01-19 | $21.06 | $21.51 | $20.65 | $21.22 | $21.22 | 833,561 |
| 2023-01-18 | $20.96 | $21.89 | $20.31 | $21.00 | $21.00 | 1,983,881 |
| 2023-01-17 | $20.24 | $21.05 | $19.74 | $20.78 | $20.78 | 1,303,986 |
| 2023-01-13 | $20.89 | $21.48 | $20.21 | $20.32 | $20.32 | 1,139,763 |
| 2023-01-12 | $20.66 | $20.96 | $20.20 | $20.85 | $20.85 | 1,587,905 |
| 2023-01-11 | $20.67 | $21.40 | $20.43 | $20.59 | $20.59 | 1,660,907 |
| 2023-01-10 | $19.55 | $20.39 | $19.31 | $20.38 | $20.38 | 1,071,068 |
| 2023-01-09 | $20.07 | $20.46 | $19.53 | $19.63 | $19.63 | 1,285,321 |
| 2023-01-06 | $20.61 | $20.81 | $19.85 | $20.30 | $20.30 | 796,227 |
| 2023-01-05 | $20.75 | $21.38 | $20.38 | $20.50 | $20.50 | 419,840 |
| 2023-01-04 | $20.75 | $21.08 | $20.67 | $20.98 | $20.98 | 720,806 |
| 2023-01-03 | $21.28 | $21.37 | $20.37 | $20.66 | $20.66 | 564,233 |
| 2022-12-30 | $20.86 | $21.08 | $20.69 | $21.03 | $21.03 | 382,200 |
| 2022-12-29 | $20.65 | $21.44 | $19.80 | $21.12 | $21.12 | 697,583 |
| 2022-12-28 | $19.83 | $20.47 | $19.79 | $20.45 | $20.45 | 488,662 |
| 2022-12-27 | $20.01 | $20.20 | $19.34 | $19.74 | $19.74 | 485,765 |
| 2022-12-23 | $20.54 | $21.12 | $19.71 | $20.03 | $20.03 | 397,893 |
| 2022-12-22 | $20.31 | $20.97 | $19.72 | $20.50 | $20.50 | 487,413 |
| 2022-12-21 | $19.62 | $20.38 | $19.40 | $20.37 | $20.37 | 817,696 |
| 2022-12-20 | $19.29 | $19.70 | $18.84 | $19.43 | $19.43 | 504,156 |
| 2022-12-19 | $19.65 | $19.99 | $19.05 | $19.32 | $19.32 | 845,092 |
| 2022-12-16 | $18.29 | $19.93 | $18.25 | $19.69 | $19.69 | 1,951,879 |
| 2022-12-15 | $18.24 | $18.80 | $18.24 | $18.50 | $18.50 | 952,048 |
| 2022-12-14 | $18.41 | $18.95 | $17.97 | $18.47 | $18.47 | 886,211 |
| 2022-12-13 | $19.55 | $19.55 | $18.59 | $18.93 | $18.93 | 738,679 |
| 2022-12-12 | $18.72 | $18.94 | $18.39 | $18.90 | $18.90 | 834,145 |
| 2022-12-09 | $19.60 | $19.69 | $18.63 | $18.73 | $18.73 | 627,352 |
| 2022-12-08 | $20.32 | $20.71 | $19.59 | $19.69 | $19.69 | 416,716 |
| 2022-12-07 | $20.22 | $20.49 | $19.97 | $20.21 | $20.21 | 546,570 |
| 2022-12-06 | $19.85 | $20.13 | $19.66 | $20.10 | $20.10 | 514,002 |
| 2022-12-05 | $20.33 | $20.33 | $19.69 | $20.01 | $20.01 | 647,122 |
| 2022-12-02 | $19.33 | $20.08 | $18.90 | $20.08 | $20.08 | 994,071 |
| 2022-12-01 | $20.12 | $20.54 | $19.52 | $19.54 | $19.54 | 586,032 |
| 2022-11-30 | $19.10 | $20.19 | $18.87 | $20.13 | $20.13 | 1,034,779 |
| 2022-11-29 | $18.99 | $19.17 | $18.70 | $18.99 | $18.99 | 927,327 |
| 2022-11-28 | $19.39 | $19.64 | $18.85 | $19.01 | $19.01 | 1,025,366 |
| 2022-11-25 | $19.06 | $19.62 | $18.92 | $19.49 | $19.49 | 227,050 |
| 2022-11-23 | $19.92 | $20.21 | $19.25 | $19.33 | $19.33 | 487,923 |
| 2022-11-22 | $19.99 | $20.05 | $19.21 | $19.80 | $19.80 | 1,331,083 |
| 2022-11-21 | $20.63 | $20.90 | $19.85 | $19.92 | $19.92 | 839,631 |
| 2022-11-18 | $21.21 | $21.38 | $20.23 | $20.71 | $20.71 | 569,172 |
| 2022-11-17 | $21.03 | $21.17 | $20.42 | $20.80 | $20.80 | 697,307 |
| 2022-11-16 | $21.50 | $22.11 | $20.98 | $21.16 | $21.16 | 637,207 |
| 2022-11-15 | $22.29 | $22.46 | $21.34 | $21.51 | $21.51 | 544,405 |
| 2022-11-14 | $22.13 | $22.40 | $21.56 | $21.70 | $21.70 | 464,767 |
| 2022-11-11 | $21.93 | $22.34 | $21.52 | $22.13 | $22.13 | 616,949 |
| 2022-11-10 | $21.32 | $22.53 | $21.27 | $22.11 | $22.11 | 1,257,598 |
| 2022-11-09 | $20.85 | $21.00 | $20.24 | $20.34 | $20.34 | 615,291 |
| 2022-11-08 | $20.46 | $21.06 | $20.20 | $21.01 | $21.01 | 533,697 |
| 2022-11-07 | $20.85 | $21.08 | $20.30 | $20.36 | $20.36 | 515,219 |
| 2022-11-04 | $20.69 | $21.18 | $20.46 | $20.76 | $20.76 | 1,384,836 |
| 2022-11-03 | $21.09 | $21.25 | $20.61 | $20.63 | $20.63 | 824,013 |
| 2022-11-02 | $22.40 | $22.40 | $21.33 | $21.39 | $21.39 | 729,906 |
| 2022-11-01 | $21.80 | $22.82 | $21.58 | $22.35 | $22.35 | 1,012,793 |
| 2022-10-31 | $22.81 | $22.89 | $21.52 | $21.68 | $21.68 | 885,063 |
| 2022-10-28 | $23.00 | $23.28 | $22.34 | $22.94 | $22.94 | 754,406 |
| 2022-10-27 | $22.72 | $22.97 | $22.21 | $22.48 | $22.48 | 806,304 |
| 2022-10-26 | $22.39 | $23.07 | $22.08 | $22.24 | $22.24 | 506,495 |
| 2022-10-25 | $22.32 | $22.72 | $22.23 | $22.35 | $22.35 | 595,494 |
| 2022-10-24 | $22.71 | $22.87 | $22.06 | $22.26 | $22.26 | 493,945 |
| 2022-10-21 | $22.45 | $22.69 | $22.01 | $22.53 | $22.53 | 662,641 |
| 2022-10-20 | $22.55 | $23.27 | $22.21 | $22.35 | $22.35 | 919,236 |
| 2022-10-19 | $22.58 | $23.53 | $22.29 | $22.45 | $22.45 | 1,459,640 |
| 2022-10-18 | $22.11 | $23.08 | $21.72 | $22.90 | $22.90 | 1,218,258 |
| 2022-10-17 | $20.61 | $21.92 | $20.49 | $21.65 | $21.65 | 1,725,795 |
| 2022-10-14 | $22.81 | $22.96 | $20.50 | $20.68 | $20.68 | 4,061,788 |
| 2022-10-13 | $22.12 | $23.38 | $21.88 | $23.19 | $23.19 | 534,990 |
| 2022-10-12 | $22.58 | $22.99 | $21.96 | $22.30 | $22.30 | 622,825 |
| 2022-10-11 | $23.34 | $23.97 | $22.15 | $22.75 | $22.75 | 1,082,262 |
| 2022-10-10 | $24.59 | $24.59 | $23.21 | $23.47 | $23.47 | 633,889 |
| 2022-10-07 | $25.76 | $25.76 | $24.68 | $24.70 | $24.70 | 774,211 |
| 2022-10-06 | $25.99 | $26.55 | $25.92 | $26.07 | $26.07 | 367,969 |
| 2022-10-05 | $25.72 | $26.28 | $24.94 | $26.14 | $26.14 | 613,501 |
| 2022-10-04 | $25.68 | $26.33 | $25.15 | $26.01 | $26.01 | 519,249 |
| 2022-10-03 | $25.12 | $25.95 | $24.74 | $25.42 | $25.42 | 901,872 |
| 2022-09-30 | $24.71 | $25.85 | $24.63 | $24.64 | $24.64 | 516,689 |
| 2022-09-29 | $25.15 | $25.15 | $24.06 | $24.64 | $24.64 | 1,301,044 |
| 2022-09-28 | $24.70 | $25.58 | $24.51 | $25.29 | $25.29 | 841,977 |
| 2022-09-27 | $24.42 | $24.65 | $22.98 | $24.57 | $24.57 | 1,355,311 |
| 2022-09-26 | $24.72 | $25.18 | $23.52 | $24.12 | $24.12 | 683,374 |
| 2022-09-23 | $24.59 | $24.85 | $24.07 | $24.77 | $24.77 | 658,831 |
| 2022-09-22 | $24.59 | $25.02 | $24.11 | $24.73 | $24.73 | 563,186 |
| 2022-09-21 | $26.03 | $26.27 | $24.87 | $24.90 | $24.90 | 631,864 |
| 2022-09-20 | $26.41 | $26.84 | $25.71 | $26.45 | $26.45 | 507,662 |
| 2022-09-19 | $26.42 | $26.81 | $25.79 | $26.56 | $26.56 | 449,435 |
| 2022-09-16 | $26.94 | $27.29 | $26.10 | $26.57 | $26.57 | 591,252 |
| 2022-09-15 | $26.74 | $27.22 | $26.36 | $27.20 | $27.20 | 262,246 |
| 2022-09-14 | $26.86 | $26.90 | $25.93 | $26.88 | $26.88 | 402,421 |
| 2022-09-13 | $28.00 | $28.11 | $26.44 | $26.54 | $26.54 | 649,439 |
| 2022-09-12 | $27.52 | $28.08 | $27.16 | $28.01 | $28.01 | 424,538 |
| 2022-09-09 | $27.18 | $27.66 | $27.02 | $27.33 | $27.33 | 289,925 |
| 2022-09-08 | $27.19 | $27.70 | $26.40 | $27.12 | $27.12 | 351,734 |
| 2022-09-07 | $25.75 | $27.31 | $25.72 | $27.25 | $27.25 | 540,917 |
| 2022-09-06 | $27.15 | $27.15 | $25.75 | $25.79 | $25.79 | 558,256 |
| 2022-09-02 | $28.06 | $28.38 | $27.23 | $27.23 | $27.23 | 609,750 |
| 2022-09-01 | $26.75 | $28.11 | $26.48 | $28.06 | $28.06 | 469,836 |
| 2022-08-31 | $26.66 | $27.02 | $26.49 | $26.76 | $26.76 | 359,030 |
| 2022-08-30 | $27.00 | $27.37 | $26.06 | $26.39 | $26.39 | 513,026 |
| 2022-08-29 | $26.20 | $27.23 | $26.20 | $26.82 | $26.82 | 428,350 |
| 2022-08-26 | $28.38 | $28.38 | $26.76 | $26.79 | $26.79 | 601,373 |
| 2022-08-25 | $28.05 | $28.50 | $28.04 | $28.42 | $28.42 | 366,752 |
| 2022-08-24 | $27.30 | $28.39 | $27.06 | $28.05 | $28.05 | 337,185 |
| 2022-08-23 | $26.75 | $27.38 | $26.40 | $27.15 | $27.15 | 402,163 |
| 2022-08-22 | $26.14 | $26.80 | $25.77 | $26.70 | $26.70 | 405,085 |
| 2022-08-19 | $26.37 | $26.81 | $26.07 | $26.52 | $26.52 | 629,218 |
| 2022-08-18 | $27.59 | $27.72 | $26.61 | $26.90 | $26.90 | 700,472 |
| 2022-08-17 | $28.05 | $28.40 | $27.68 | $27.77 | $27.77 | 948,229 |
| 2022-08-16 | $28.35 | $28.70 | $27.93 | $28.24 | $28.24 | 505,887 |
| 2022-08-15 | $27.14 | $28.65 | $27.03 | $28.59 | $28.59 | 454,289 |
| 2022-08-12 | $27.25 | $28.35 | $27.25 | $27.59 | $27.59 | 446,422 |
| 2022-08-11 | $28.38 | $28.82 | $26.88 | $27.15 | $27.15 | 744,161 |
| 2022-08-10 | $28.05 | $28.53 | $27.86 | $28.49 | $28.49 | 548,532 |
| 2022-08-09 | $28.31 | $29.00 | $27.38 | $27.90 | $27.90 | 737,531 |
| 2022-08-08 | $27.67 | $29.14 | $27.22 | $28.63 | $28.63 | 1,503,715 |
| 2022-08-05 | $25.09 | $27.92 | $24.91 | $27.83 | $27.83 | 1,228,999 |
| 2022-08-04 | $22.00 | $26.78 | $22.00 | $25.79 | $25.79 | 2,442,321 |
| 2022-08-03 | $23.34 | $24.25 | $23.27 | $24.00 | $24.00 | 1,360,444 |
| 2022-08-02 | $22.41 | $23.59 | $22.21 | $22.99 | $22.99 | 1,004,214 |
| 2022-08-01 | $23.37 | $24.11 | $22.70 | $22.91 | $22.91 | 707,399 |
| 2022-07-29 | $24.08 | $24.08 | $23.05 | $23.54 | $23.54 | 875,265 |
| 2022-07-28 | $24.75 | $25.08 | $23.59 | $24.14 | $24.14 | 304,039 |
| 2022-07-27 | $23.59 | $24.83 | $23.05 | $24.67 | $24.67 | 636,156 |
| 2022-07-26 | $23.73 | $24.16 | $23.19 | $23.64 | $23.64 | 633,960 |
| 2022-07-25 | $23.66 | $24.00 | $23.19 | $23.52 | $23.52 | 510,275 |
| 2022-07-22 | $23.39 | $23.68 | $23.04 | $23.46 | $23.46 | 535,587 |
| 2022-07-21 | $23.11 | $24.10 | $23.07 | $23.52 | $23.52 | 638,119 |
| 2022-07-20 | $25.42 | $25.45 | $23.24 | $23.43 | $23.43 | 752,794 |
| 2022-07-19 | $24.39 | $25.82 | $24.22 | $25.07 | $25.07 | 709,351 |
| 2022-07-18 | $24.85 | $24.93 | $24.13 | $24.24 | $24.24 | 706,698 |
| 2022-07-15 | $24.39 | $24.54 | $23.74 | $24.51 | $24.51 | 539,986 |
| 2022-07-14 | $24.97 | $24.97 | $23.94 | $23.99 | $23.99 | 534,085 |
| 2022-07-13 | $24.72 | $25.57 | $24.30 | $24.93 | $24.93 | 379,774 |
| 2022-07-12 | $23.91 | $25.01 | $23.36 | $24.84 | $24.84 | 434,384 |
| 2022-07-11 | $25.02 | $25.12 | $24.02 | $24.10 | $24.10 | 703,002 |
| 2022-07-08 | $24.42 | $25.36 | $24.39 | $25.16 | $25.16 | 884,714 |
| 2022-07-07 | $24.85 | $25.55 | $24.19 | $24.62 | $24.62 | 747,828 |
| 2022-07-06 | $25.09 | $25.80 | $24.32 | $24.89 | $24.89 | 762,324 |
| 2022-07-05 | $24.97 | $25.43 | $24.60 | $25.15 | $25.15 | 1,021,671 |
| 2022-07-01 | $23.95 | $25.09 | $23.83 | $25.09 | $25.09 | 536,946 |
| 2022-06-30 | $24.43 | $24.76 | $23.86 | $24.23 | $24.23 | 473,601 |
| 2022-06-29 | $23.75 | $24.70 | $23.60 | $24.68 | $24.68 | 490,439 |
| 2022-06-28 | $24.02 | $24.14 | $23.14 | $23.69 | $23.69 | 766,894 |
| 2022-06-27 | $24.26 | $25.07 | $23.63 | $23.99 | $23.99 | 921,313 |
| 2022-06-24 | $26.13 | $26.84 | $23.88 | $24.19 | $24.19 | 2,047,869 |
| 2022-06-23 | $25.02 | $26.07 | $24.15 | $26.03 | $26.03 | 756,582 |
| 2022-06-22 | $24.78 | $26.10 | $24.02 | $25.05 | $25.05 | 586,412 |
| 2022-06-21 | $24.51 | $25.75 | $24.30 | $25.50 | $25.50 | 734,545 |
| 2022-06-17 | $24.40 | $25.21 | $24.12 | $24.78 | $24.78 | 1,633,189 |
| 2022-06-16 | $23.60 | $23.96 | $21.31 | $23.91 | $23.91 | 1,146,123 |
| 2022-06-15 | $23.73 | $24.48 | $23.42 | $24.16 | $24.16 | 953,303 |
| 2022-06-14 | $23.56 | $24.10 | $22.83 | $23.50 | $23.50 | 685,949 |
| 2022-06-13 | $22.52 | $23.50 | $22.27 | $23.40 | $23.40 | 1,669,020 |
| 2022-06-10 | $21.90 | $23.58 | $21.90 | $23.11 | $23.11 | 789,517 |
| 2022-06-09 | $22.78 | $22.78 | $22.28 | $22.38 | $22.38 | 575,262 |
| 2022-06-08 | $22.95 | $23.75 | $22.88 | $22.98 | $22.98 | 551,807 |
| 2022-06-07 | $22.62 | $23.37 | $22.51 | $23.23 | $23.23 | 730,395 |
| 2022-06-06 | $24.71 | $24.71 | $22.73 | $22.90 | $22.90 | 477,197 |
| 2022-06-03 | $22.78 | $24.28 | $21.81 | $24.25 | $24.25 | 515,582 |
| 2022-06-02 | $22.33 | $22.84 | $21.70 | $22.74 | $22.74 | 599,961 |
| 2022-06-01 | $23.30 | $23.69 | $22.14 | $22.60 | $22.60 | 642,092 |
| 2022-05-31 | $23.82 | $24.18 | $23.29 | $23.31 | $23.31 | 608,260 |
| 2022-05-27 | $22.65 | $24.00 | $22.12 | $24.00 | $24.00 | 454,067 |
| 2022-05-26 | $22.25 | $23.00 | $21.97 | $22.51 | $22.51 | 760,203 |
| 2022-05-25 | $22.29 | $22.39 | $21.71 | $22.07 | $22.07 | 706,897 |
| 2022-05-24 | $22.82 | $23.21 | $22.28 | $22.39 | $22.39 | 568,015 |
| 2022-05-23 | $23.89 | $24.53 | $22.76 | $23.07 | $23.07 | 760,207 |
| 2022-05-20 | $24.86 | $25.09 | $23.42 | $24.18 | $24.18 | 772,852 |
| 2022-05-19 | $24.77 | $25.67 | $24.02 | $24.60 | $24.60 | 1,292,613 |
| 2022-05-18 | $25.29 | $25.88 | $24.94 | $25.05 | $25.05 | 593,424 |
| 2022-05-17 | $24.03 | $25.83 | $23.85 | $25.68 | $25.68 | 1,016,358 |
| 2022-05-16 | $24.38 | $25.76 | $22.99 | $23.54 | $23.54 | 2,433,449 |
| 2022-05-13 | $22.06 | $22.36 | $21.30 | $22.18 | $22.18 | 1,000,102 |
| 2022-05-12 | $21.02 | $22.43 | $20.91 | $21.44 | $21.44 | 1,125,545 |
| 2022-05-11 | $21.93 | $23.08 | $21.29 | $21.38 | $21.38 | 926,326 |
| 2022-05-10 | $21.51 | $22.61 | $21.19 | $22.48 | $22.48 | 1,427,237 |
| 2022-05-09 | $21.60 | $22.50 | $20.80 | $20.94 | $20.94 | 1,162,792 |
| 2022-05-06 | $23.43 | $23.91 | $22.09 | $22.24 | $22.24 | 1,147,652 |
| 2022-05-05 | $25.76 | $26.50 | $24.06 | $24.59 | $24.59 | 642,763 |
| 2022-05-04 | $25.92 | $26.00 | $24.33 | $25.91 | $25.91 | 442,913 |
| 2022-05-03 | $25.77 | $26.08 | $25.04 | $25.68 | $25.68 | 367,842 |
| 2022-05-02 | $24.75 | $25.76 | $24.38 | $25.73 | $25.73 | 690,926 |
| 2022-04-29 | $26.25 | $26.51 | $25.01 | $25.13 | $25.13 | 561,646 |
| 2022-04-28 | $26.52 | $26.52 | $24.88 | $25.79 | $25.79 | 550,789 |
| 2022-04-27 | $26.69 | $27.27 | $25.98 | $26.20 | $26.20 | 367,400 |
| 2022-04-26 | $28.23 | $28.53 | $26.52 | $26.54 | $26.54 | 1,275,651 |
| 2022-04-25 | $27.44 | $28.53 | $27.17 | $28.50 | $28.50 | 848,470 |
| 2022-04-22 | $27.96 | $29.15 | $27.32 | $27.66 | $27.66 | 379,687 |
| 2022-04-21 | $29.90 | $30.07 | $28.20 | $28.24 | $28.24 | 662,502 |
| 2022-04-20 | $30.25 | $30.28 | $29.36 | $30.00 | $30.00 | 584,577 |
| 2022-04-19 | $29.46 | $30.35 | $28.69 | $30.01 | $30.01 | 736,581 |
| 2022-04-18 | $29.78 | $30.01 | $29.17 | $29.31 | $29.31 | 691,821 |
| 2022-04-14 | $28.82 | $29.69 | $28.46 | $29.64 | $29.64 | 453,022 |
| 2022-04-13 | $28.62 | $29.49 | $28.32 | $28.99 | $28.99 | 656,399 |
| 2022-04-12 | $28.92 | $30.02 | $28.24 | $28.58 | $28.58 | 642,393 |
| 2022-04-11 | $28.98 | $29.58 | $28.42 | $28.55 | $28.55 | 1,153,411 |
| 2022-04-08 | $28.80 | $29.71 | $28.55 | $29.25 | $29.25 | 851,487 |
| 2022-04-07 | $28.69 | $29.35 | $27.17 | $28.84 | $28.84 | 898,555 |
| 2022-04-06 | $28.08 | $29.09 | $28.00 | $28.59 | $28.59 | 1,255,990 |
| 2022-04-05 | $28.90 | $29.49 | $28.11 | $28.32 | $28.32 | 817,390 |
| 2022-04-04 | $27.80 | $29.13 | $27.43 | $29.00 | $29.00 | 934,641 |
| 2022-04-01 | $25.79 | $27.98 | $25.59 | $27.84 | $27.84 | 1,074,925 |
| 2022-03-31 | $25.74 | $26.14 | $25.37 | $25.77 | $25.77 | 555,649 |
| 2022-03-30 | $25.76 | $26.27 | $24.98 | $25.11 | $25.11 | 374,519 |
| 2022-03-29 | $24.68 | $26.16 | $24.26 | $26.05 | $26.05 | 536,962 |
| 2022-03-28 | $25.58 | $25.61 | $23.86 | $24.67 | $24.67 | 420,517 |
| 2022-03-25 | $24.88 | $25.72 | $24.70 | $25.23 | $25.23 | 520,779 |
| 2022-03-24 | $24.93 | $25.37 | $24.61 | $25.19 | $25.19 | 822,338 |
| 2022-03-23 | $25.08 | $25.66 | $24.57 | $24.68 | $24.68 | 817,110 |
| 2022-03-22 | $24.26 | $25.59 | $24.12 | $25.33 | $25.33 | 630,331 |
| 2022-03-21 | $24.78 | $25.59 | $24.50 | $24.63 | $24.63 | 672,732 |
| 2022-03-18 | $24.32 | $25.33 | $24.30 | $25.13 | $25.13 | 1,128,897 |
| 2022-03-17 | $23.98 | $24.80 | $23.76 | $24.66 | $24.66 | 473,912 |
| 2022-03-16 | $24.23 | $24.32 | $23.33 | $24.27 | $24.27 | 540,869 |
| 2022-03-15 | $24.03 | $24.12 | $23.36 | $23.91 | $23.91 | 776,280 |
| 2022-03-14 | $24.21 | $24.77 | $23.47 | $23.77 | $23.77 | 949,282 |
| 2022-03-11 | $25.79 | $25.99 | $23.99 | $24.01 | $24.01 | 530,021 |
| 2022-03-10 | $25.20 | $25.77 | $24.53 | $25.42 | $25.42 | 1,232,298 |
| 2022-03-09 | $23.40 | $25.12 | $23.08 | $25.12 | $25.12 | 4,126,747 |
| 2022-03-08 | $24.00 | $25.39 | $22.16 | $23.61 | $23.61 | 4,739,881 |
| 2022-03-07 | $25.96 | $27.12 | $25.96 | $26.67 | $26.67 | 292,753 |
| 2022-03-04 | $26.50 | $27.18 | $26.08 | $26.31 | $26.31 | 335,950 |
| 2022-03-03 | $27.41 | $27.43 | $26.30 | $26.70 | $26.70 | 265,137 |
| 2022-03-02 | $26.80 | $27.70 | $26.43 | $27.38 | $27.38 | 231,078 |
| 2022-03-01 | $27.36 | $27.61 | $26.28 | $26.63 | $26.63 | 567,323 |
| 2022-02-28 | $27.14 | $28.22 | $26.69 | $27.26 | $27.26 | 731,711 |
| 2022-02-25 | $24.87 | $27.20 | $24.87 | $26.85 | $26.85 | 383,810 |
| 2022-02-24 | $25.64 | $27.20 | $25.28 | $27.16 | $27.16 | 1,175,793 |
| 2022-02-23 | $28.06 | $28.47 | $25.62 | $26.09 | $26.09 | 567,576 |
| 2022-02-22 | $27.91 | $28.74 | $27.46 | $27.94 | $27.94 | 393,331 |
| 2022-02-18 | $27.99 | $28.48 | $27.62 | $28.11 | $28.11 | 552,385 |
| 2022-02-17 | $28.26 | $28.58 | $27.77 | $28.20 | $28.20 | 536,111 |
| 2022-02-16 | $28.40 | $29.04 | $26.85 | $28.50 | $28.50 | 315,495 |
| 2022-02-15 | $28.23 | $29.04 | $28.07 | $28.66 | $28.66 | 708,574 |
| 2022-02-14 | $27.97 | $28.23 | $27.40 | $27.99 | $27.99 | 786,095 |
| 2022-02-11 | $27.58 | $28.37 | $27.20 | $27.97 | $27.97 | 528,299 |
| 2022-02-10 | $27.98 | $28.90 | $26.95 | $27.42 | $27.42 | 880,193 |
| 2022-02-09 | $27.77 | $28.84 | $27.73 | $28.35 | $28.35 | 469,075 |
| 2022-02-08 | $27.69 | $28.12 | $27.17 | $27.58 | $27.58 | 273,507 |
| 2022-02-07 | $27.02 | $28.14 | $27.02 | $27.84 | $27.84 | 330,878 |
| 2022-02-04 | $26.00 | $27.27 | $25.62 | $27.03 | $27.03 | 346,917 |
| 2022-02-03 | $25.61 | $26.55 | $25.61 | $25.99 | $25.99 | 310,277 |
| 2022-02-02 | $26.52 | $26.85 | $25.72 | $25.90 | $25.90 | 439,501 |
| 2022-02-01 | $27.40 | $27.40 | $26.17 | $26.52 | $26.52 | 585,619 |
| 2022-01-31 | $26.09 | $27.59 | $26.05 | $27.50 | $27.50 | 393,956 |
| 2022-01-28 | $25.52 | $26.11 | $24.62 | $25.98 | $25.98 | 445,248 |
| 2022-01-27 | $26.65 | $28.21 | $24.77 | $25.37 | $25.37 | 702,907 |
| 2022-01-26 | $26.79 | $28.13 | $26.35 | $26.56 | $26.56 | 666,923 |
| 2022-01-25 | $26.14 | $26.68 | $25.26 | $26.46 | $26.46 | 451,979 |
| 2022-01-24 | $25.18 | $26.19 | $23.71 | $25.93 | $25.93 | 1,374,361 |
| 2022-01-21 | $25.38 | $26.56 | $25.17 | $25.57 | $25.57 | 474,003 |
| 2022-01-20 | $26.28 | $27.43 | $25.61 | $25.70 | $25.70 | 331,359 |
| 2022-01-19 | $26.33 | $27.18 | $25.86 | $25.89 | $25.89 | 562,272 |
| 2022-01-18 | $27.05 | $27.67 | $25.98 | $26.06 | $26.06 | 583,241 |
| 2022-01-14 | $25.73 | $27.66 | $25.13 | $27.54 | $27.54 | 546,415 |
| 2022-01-13 | $26.47 | $27.55 | $25.82 | $25.89 | $25.89 | 591,658 |
| 2022-01-12 | $27.57 | $28.09 | $26.70 | $26.76 | $26.76 | 454,269 |
| 2022-01-11 | $27.40 | $28.19 | $26.78 | $27.67 | $27.67 | 344,150 |
| 2022-01-10 | $27.70 | $28.23 | $27.21 | $28.04 | $28.04 | 832,805 |
| 2022-01-07 | $29.27 | $30.10 | $27.76 | $27.83 | $27.83 | 307,104 |
| 2022-01-06 | $29.33 | $29.89 | $28.46 | $29.36 | $29.36 | 357,669 |
| 2022-01-05 | $30.58 | $30.85 | $29.29 | $29.29 | $29.29 | 391,272 |
| 2022-01-04 | $30.43 | $31.31 | $29.85 | $30.50 | $30.50 | 372,537 |
| 2022-01-03 | $31.10 | $31.51 | $29.75 | $30.60 | $30.60 | 442,684 |
| 2021-12-31 | $30.44 | $31.65 | $30.33 | $31.04 | $31.04 | 422,414 |
| 2021-12-30 | $30.76 | $31.36 | $29.80 | $30.31 | $30.31 | 261,488 |
| 2021-12-29 | $30.50 | $30.95 | $30.14 | $30.67 | $30.67 | 234,857 |
| 2021-12-28 | $31.05 | $31.38 | $30.53 | $30.58 | $30.58 | 218,171 |
| 2021-12-27 | $31.13 | $31.59 | $30.50 | $31.15 | $31.15 | 463,204 |
| 2021-12-23 | $30.42 | $31.63 | $30.07 | $31.17 | $31.17 | 366,180 |
| 2021-12-22 | $29.92 | $30.95 | $29.56 | $30.47 | $30.47 | 495,494 |
| 2021-12-21 | $29.99 | $30.06 | $29.31 | $29.90 | $29.90 | 432,243 |
| 2021-12-20 | $29.42 | $30.33 | $28.75 | $29.80 | $29.80 | 610,406 |
| 2021-12-17 | $28.59 | $30.34 | $27.89 | $29.76 | $29.76 | 1,093,378 |
| 2021-12-16 | $29.62 | $29.89 | $28.32 | $28.47 | $28.47 | 609,678 |
| 2021-12-15 | $26.26 | $29.53 | $24.93 | $29.15 | $29.15 | 2,272,522 |
| 2021-12-14 | $27.63 | $27.71 | $26.08 | $26.35 | $26.35 | 458,873 |
| 2021-12-13 | $26.63 | $27.98 | $26.09 | $27.80 | $27.80 | 414,831 |
| 2021-12-10 | $27.98 | $28.55 | $26.52 | $26.76 | $26.76 | 488,016 |
| 2021-12-09 | $28.72 | $29.30 | $27.65 | $27.88 | $27.88 | 328,298 |
| 2021-12-08 | $29.00 | $29.37 | $28.68 | $28.86 | $28.86 | 486,854 |
| 2021-12-07 | $28.17 | $29.31 | $27.99 | $28.75 | $28.75 | 342,261 |
| 2021-12-06 | $27.63 | $27.92 | $26.98 | $27.77 | $27.77 | 242,842 |
| 2021-12-03 | $28.24 | $28.24 | $27.03 | $27.61 | $27.61 | 544,473 |
| 2021-12-02 | $28.26 | $28.41 | $27.34 | $28.08 | $28.08 | 374,470 |
| 2021-12-01 | $28.50 | $29.59 | $27.34 | $27.99 | $27.99 | 666,855 |
| 2021-11-30 | $28.26 | $29.30 | $27.89 | $28.55 | $28.55 | 1,238,231 |
| 2021-11-29 | $29.51 | $30.18 | $28.38 | $28.47 | $28.47 | 469,784 |
| 2021-11-26 | $30.28 | $30.81 | $28.66 | $29.03 | $29.03 | 399,329 |
| 2021-11-24 | $29.34 | $30.36 | $28.81 | $30.30 | $30.30 | 460,737 |
| 2021-11-23 | $29.30 | $30.21 | $28.70 | $29.34 | $29.34 | 555,017 |
| 2021-11-22 | $29.45 | $30.30 | $28.73 | $29.39 | $29.39 | 471,770 |
| 2021-11-19 | $29.28 | $29.84 | $28.85 | $29.27 | $29.27 | 391,678 |
| 2021-11-18 | $29.46 | $29.98 | $29.04 | $29.33 | $29.33 | 523,345 |
| 2021-11-17 | $29.36 | $29.96 | $29.05 | $29.23 | $29.23 | 666,597 |
| 2021-11-16 | $29.42 | $29.71 | $29.03 | $29.47 | $29.47 | 429,139 |
| 2021-11-15 | $29.96 | $30.17 | $29.29 | $29.37 | $29.37 | 412,423 |
| 2021-11-12 | $30.20 | $30.53 | $29.40 | $29.81 | $29.81 | 265,675 |
| 2021-11-11 | $29.70 | $30.24 | $29.67 | $30.03 | $30.03 | 292,595 |
| 2021-11-10 | $29.59 | $30.26 | $29.59 | $29.69 | $29.69 | 337,323 |
| 2021-11-09 | $29.91 | $30.25 | $29.64 | $29.82 | $29.82 | 290,590 |
| 2021-11-08 | $30.28 | $30.55 | $29.62 | $30.00 | $30.00 | 415,850 |
| 2021-11-05 | $30.60 | $30.73 | $29.70 | $30.10 | $30.10 | 621,659 |
| 2021-11-04 | $30.77 | $31.35 | $30.61 | $30.89 | $30.89 | 590,260 |
| 2021-11-03 | $30.08 | $31.04 | $29.83 | $30.75 | $30.75 | 1,006,570 |
| 2021-11-02 | $29.45 | $30.60 | $29.45 | $30.16 | $30.16 | 904,836 |
| 2021-11-01 | $29.16 | $29.89 | $28.45 | $29.60 | $29.60 | 874,764 |
| 2021-10-29 | $28.21 | $28.90 | $27.56 | $28.81 | $28.81 | 968,862 |
| 2021-10-28 | $26.24 | $26.99 | $25.98 | $26.59 | $26.59 | 481,796 |
| 2021-10-27 | $26.67 | $26.75 | $25.83 | $26.20 | $26.20 | 365,629 |
| 2021-10-26 | $26.72 | $27.00 | $26.19 | $26.75 | $26.75 | 362,059 |
| 2021-10-25 | $26.14 | $26.57 | $25.49 | $26.55 | $26.55 | 344,177 |
| 2021-10-22 | $25.11 | $26.73 | $24.76 | $26.28 | $26.28 | 537,626 |
| 2021-10-21 | $24.69 | $25.31 | $24.69 | $25.23 | $25.23 | 273,223 |
| 2021-10-20 | $24.54 | $25.93 | $24.54 | $24.76 | $24.76 | 382,391 |
| 2021-10-19 | $24.21 | $24.90 | $24.21 | $24.57 | $24.57 | 375,891 |
| 2021-10-18 | $24.30 | $24.73 | $24.05 | $24.34 | $24.34 | 318,807 |
| 2021-10-15 | $25.21 | $25.21 | $24.04 | $24.50 | $24.50 | 572,913 |
| 2021-10-14 | $25.35 | $25.52 | $24.56 | $24.79 | $24.79 | 463,329 |
| 2021-10-13 | $25.89 | $26.20 | $24.85 | $25.09 | $25.09 | 543,771 |
| 2021-10-12 | $26.08 | $26.42 | $25.92 | $26.04 | $26.04 | 464,205 |
| 2021-10-11 | $25.87 | $26.49 | $25.86 | $26.09 | $26.09 | 323,568 |
| 2021-10-08 | $26.26 | $26.59 | $25.82 | $26.27 | $26.27 | 859,320 |
| 2021-10-07 | $25.52 | $26.33 | $25.14 | $26.02 | $26.02 | 426,572 |
| 2021-10-06 | $24.95 | $25.60 | $24.85 | $25.32 | $25.32 | 367,220 |
| 2021-10-05 | $25.06 | $25.60 | $25.00 | $25.39 | $25.39 | 640,173 |
| 2021-10-04 | $24.48 | $25.37 | $24.48 | $24.93 | $24.93 | 367,356 |
| 2021-10-01 | $24.41 | $25.06 | $23.73 | $25.02 | $25.02 | 648,375 |
| 2021-09-30 | $23.97 | $24.73 | $23.58 | $24.25 | $24.25 | 481,723 |
| 2021-09-29 | $24.25 | $24.80 | $23.71 | $23.99 | $23.99 | 268,761 |
| 2021-09-28 | $24.53 | $24.61 | $23.86 | $23.96 | $23.96 | 737,120 |
| 2021-09-27 | $24.65 | $25.61 | $24.22 | $24.71 | $24.71 | 462,178 |
| 2021-09-24 | $24.89 | $25.78 | $24.13 | $24.63 | $24.63 | 802,934 |
| 2021-09-23 | $23.61 | $25.08 | $23.47 | $25.03 | $25.03 | 449,320 |
| 2021-09-22 | $23.27 | $24.05 | $22.82 | $23.55 | $23.55 | 703,104 |
| 2021-09-21 | $22.35 | $23.23 | $22.19 | $23.22 | $23.22 | 452,013 |
| 2021-09-20 | $21.97 | $22.99 | $21.66 | $22.20 | $22.20 | 722,908 |
| 2021-09-17 | $22.70 | $23.01 | $22.26 | $22.51 | $22.51 | 3,000,828 |
| 2021-09-16 | $23.43 | $23.43 | $21.91 | $22.44 | $22.44 | 1,159,006 |
| 2021-09-15 | $23.40 | $24.47 | $23.29 | $23.53 | $23.53 | 878,144 |
| 2021-09-14 | $23.97 | $25.31 | $22.78 | $23.61 | $23.61 | 1,251,369 |
| 2021-09-13 | $23.52 | $24.13 | $23.23 | $23.90 | $23.90 | 761,079 |
| 2021-09-10 | $23.65 | $23.69 | $23.00 | $23.55 | $23.55 | 904,433 |
| 2021-09-09 | $22.23 | $24.24 | $22.05 | $23.60 | $23.60 | 999,683 |
| 2021-09-08 | $22.71 | $22.71 | $21.78 | $22.28 | $22.28 | 678,195 |
| 2021-09-07 | $21.96 | $22.95 | $21.96 | $22.63 | $22.63 | 1,611,559 |
| 2021-09-03 | $21.58 | $21.79 | $21.04 | $21.13 | $21.13 | 462,962 |
| 2021-09-02 | $22.29 | $22.30 | $21.67 | $21.79 | $21.79 | 353,683 |
| 2021-09-01 | $21.88 | $22.21 | $21.62 | $22.13 | $22.13 | 648,383 |
| 2021-08-31 | $21.30 | $21.90 | $21.30 | $21.83 | $21.83 | 471,545 |
| 2021-08-30 | $21.65 | $21.96 | $21.29 | $21.52 | $21.52 | 564,198 |
| 2021-08-27 | $20.86 | $21.67 | $20.76 | $21.51 | $21.51 | 645,972 |
| 2021-08-26 | $20.86 | $21.23 | $20.29 | $20.85 | $20.85 | 543,675 |
| 2021-08-25 | $20.43 | $20.88 | $20.09 | $20.79 | $20.79 | 815,433 |
| 2021-08-24 | $21.21 | $21.24 | $19.83 | $20.35 | $20.35 | 916,936 |
| 2021-08-23 | $20.31 | $21.78 | $20.25 | $21.12 | $21.12 | 1,011,033 |
| 2021-08-20 | $19.93 | $20.57 | $19.85 | $20.19 | $20.19 | 1,490,744 |
| 2021-08-19 | $19.99 | $20.19 | $19.42 | $19.91 | $19.91 | 852,659 |
| 2021-08-18 | $19.63 | $20.54 | $19.45 | $20.14 | $20.14 | 2,172,198 |
| 2021-08-17 | $17.10 | $19.84 | $17.06 | $19.73 | $19.73 | 3,873,082 |
| 2021-08-16 | $20.57 | $21.34 | $17.05 | $17.82 | $17.82 | 31,029,130 |
| 2021-08-13 | $15.25 | $15.54 | $14.92 | $15.45 | $15.45 | 674,422 |
| 2021-08-12 | $14.28 | $15.14 | $13.75 | $15.12 | $15.12 | 726,367 |
| 2021-08-11 | $13.99 | $14.66 | $13.84 | $14.23 | $14.23 | 338,314 |
| 2021-08-10 | $14.25 | $14.27 | $13.84 | $14.02 | $14.02 | 435,233 |
| 2021-08-09 | $14.50 | $14.79 | $14.11 | $14.19 | $14.19 | 548,968 |
| 2021-08-06 | $14.70 | $14.77 | $14.30 | $14.42 | $14.42 | 450,039 |
| 2021-08-05 | $14.35 | $14.66 | $13.97 | $14.63 | $14.63 | 464,274 |
| 2021-08-04 | $14.04 | $14.55 | $13.61 | $14.21 | $14.21 | 687,365 |
| 2021-08-03 | $14.22 | $14.26 | $13.89 | $14.16 | $14.16 | 330,228 |
| 2021-08-02 | $13.61 | $14.31 | $13.36 | $14.26 | $14.26 | 335,775 |
| 2021-07-30 | $14.18 | $14.35 | $13.40 | $13.75 | $13.75 | 392,085 |
| 2021-07-29 | $14.05 | $14.37 | $13.10 | $13.84 | $13.84 | 305,136 |
| 2021-07-28 | $13.81 | $14.13 | $13.21 | $14.09 | $14.09 | 424,830 |
| 2021-07-27 | $13.56 | $13.98 | $13.17 | $13.76 | $13.76 | 960,805 |
| 2021-07-26 | $13.24 | $13.53 | $13.08 | $13.49 | $13.49 | 415,698 |
| 2021-07-23 | $13.19 | $13.35 | $12.75 | $13.23 | $13.23 | 511,621 |
| 2021-07-22 | $13.66 | $13.87 | $12.97 | $12.98 | $12.98 | 479,811 |
| 2021-07-21 | $14.30 | $14.49 | $13.48 | $13.74 | $13.74 | 804,579 |
| 2021-07-20 | $13.80 | $14.17 | $13.56 | $14.14 | $14.14 | 446,358 |
| 2021-07-19 | $13.24 | $13.90 | $13.24 | $13.66 | $13.66 | 373,958 |
| 2021-07-16 | $13.81 | $14.17 | $13.68 | $13.78 | $13.78 | 291,091 |
| 2021-07-15 | $13.51 | $13.94 | $13.33 | $13.70 | $13.70 | 505,563 |
| 2021-07-14 | $14.25 | $14.25 | $13.57 | $13.60 | $13.60 | 590,401 |
| 2021-07-13 | $14.48 | $14.71 | $14.27 | $14.29 | $14.29 | 540,251 |
| 2021-07-12 | $14.89 | $15.45 | $14.65 | $14.68 | $14.68 | 496,180 |
| 2021-07-09 | $14.41 | $14.88 | $14.20 | $14.84 | $14.84 | 342,636 |
| 2021-07-08 | $14.66 | $14.98 | $14.32 | $14.39 | $14.39 | 678,992 |
| 2021-07-07 | $15.02 | $15.24 | $14.85 | $14.88 | $14.88 | 1,053,589 |
| 2021-07-06 | $15.26 | $15.46 | $15.00 | $15.03 | $15.03 | 431,606 |
| 2021-07-02 | $15.62 | $15.67 | $14.91 | $15.32 | $15.32 | 1,358,863 |
| 2021-07-01 | $14.56 | $15.59 | $14.39 | $15.59 | $15.59 | 1,316,418 |
| 2021-06-30 | $14.84 | $15.00 | $14.52 | $14.59 | $14.59 | 964,019 |
| 2021-06-29 | $15.48 | $15.50 | $14.91 | $14.95 | $14.95 | 544,012 |
| 2021-06-28 | $15.81 | $15.91 | $15.35 | $15.48 | $15.48 | 304,470 |
| 2021-06-25 | $15.44 | $15.90 | $15.37 | $15.74 | $15.74 | 2,617,304 |
| 2021-06-24 | $14.87 | $15.44 | $14.87 | $15.42 | $15.42 | 571,446 |
| 2021-06-23 | $14.83 | $15.24 | $14.45 | $14.87 | $14.87 | 640,367 |
| 2021-06-22 | $14.93 | $15.01 | $14.51 | $14.90 | $14.90 | 1,603,586 |
| 2021-06-21 | $15.76 | $15.86 | $14.82 | $15.01 | $15.01 | 930,204 |
| 2021-06-18 | $15.44 | $15.86 | $15.22 | $15.84 | $15.84 | 2,253,463 |
| 2021-06-17 | $15.11 | $15.42 | $14.82 | $15.36 | $15.36 | 682,341 |
| 2021-06-16 | $14.78 | $15.06 | $14.51 | $15.03 | $15.03 | 566,810 |
| 2021-06-15 | $15.43 | $15.45 | $14.77 | $14.93 | $14.93 | 801,989 |
| 2021-06-14 | $15.10 | $15.58 | $15.10 | $15.48 | $15.48 | 759,807 |
| 2021-06-11 | $14.60 | $15.18 | $14.43 | $15.09 | $15.09 | 1,052,311 |
| 2021-06-10 | $14.91 | $15.02 | $14.52 | $14.60 | $14.60 | 2,072,037 |
| 2021-06-09 | $14.42 | $15.11 | $14.38 | $14.88 | $14.88 | 877,894 |
| 2021-06-08 | $14.49 | $14.83 | $14.28 | $14.38 | $14.38 | 763,649 |
| 2021-06-07 | $14.28 | $14.60 | $13.85 | $14.35 | $14.35 | 773,182 |
| 2021-06-04 | $14.21 | $14.43 | $13.95 | $14.11 | $14.11 | 544,954 |
| 2021-06-03 | $14.43 | $14.65 | $14.00 | $14.33 | $14.33 | 955,396 |
| 2021-06-02 | $14.35 | $14.38 | $13.96 | $14.34 | $14.34 | 1,332,123 |
| 2021-06-01 | $14.89 | $14.96 | $14.43 | $14.46 | $14.46 | 672,976 |
| 2021-05-28 | $15.09 | $15.44 | $14.80 | $15.17 | $15.17 | 982,372 |
| 2021-05-27 | $15.83 | $15.83 | $14.43 | $14.99 | $14.99 | 1,623,373 |
| 2021-05-26 | $14.76 | $15.64 | $14.48 | $15.39 | $15.39 | 4,000,709 |
| 2021-05-25 | $17.96 | $18.11 | $17.67 | $17.75 | $17.75 | 657,153 |
| 2021-05-24 | $18.20 | $18.29 | $17.82 | $17.96 | $17.96 | 426,894 |
| 2021-05-21 | $18.42 | $18.52 | $17.99 | $18.09 | $18.09 | 325,521 |
| 2021-05-20 | $18.28 | $18.51 | $18.01 | $18.20 | $18.20 | 367,792 |
| 2021-05-19 | $18.23 | $18.55 | $17.76 | $18.28 | $18.28 | 421,138 |
| 2021-05-18 | $18.46 | $18.93 | $18.29 | $18.35 | $18.35 | 490,347 |
| 2021-05-17 | $18.21 | $19.04 | $17.85 | $18.55 | $18.55 | 359,043 |
| 2021-05-14 | $18.79 | $18.91 | $16.66 | $18.27 | $18.27 | 2,520,412 |
| 2021-05-13 | $19.41 | $19.89 | $18.54 | $18.90 | $18.90 | 516,310 |
| 2021-05-12 | $19.46 | $20.04 | $19.26 | $19.39 | $19.39 | 510,482 |
| 2021-05-11 | $19.14 | $19.97 | $18.63 | $19.83 | $19.83 | 830,653 |
| 2021-05-10 | $19.77 | $20.44 | $19.13 | $19.77 | $19.77 | 932,586 |
| 2021-05-07 | $21.74 | $23.17 | $19.68 | $20.01 | $20.01 | 2,225,390 |
| 2021-05-06 | $23.56 | $24.94 | $22.86 | $23.50 | $23.50 | 284,959 |
| 2021-05-05 | $24.03 | $24.33 | $23.46 | $24.00 | $24.00 | 393,781 |
| 2021-05-04 | $24.56 | $24.83 | $23.51 | $23.97 | $23.97 | 519,207 |
| 2021-05-03 | $25.15 | $25.15 | $24.40 | $24.78 | $24.78 | 308,970 |
| 2021-04-30 | $24.64 | $25.19 | $24.58 | $24.72 | $24.72 | 271,797 |
| 2021-04-29 | $25.09 | $25.16 | $24.17 | $24.81 | $24.81 | 286,219 |
| 2021-04-28 | $24.57 | $25.46 | $24.04 | $25.09 | $25.09 | 329,848 |
| 2021-04-27 | $24.81 | $25.32 | $24.45 | $24.65 | $24.65 | 278,282 |
| 2021-04-26 | $24.29 | $24.94 | $23.87 | $24.81 | $24.81 | 266,143 |
| 2021-04-23 | $25.01 | $25.36 | $23.71 | $24.14 | $24.14 | 657,454 |
| 2021-04-22 | $25.86 | $25.89 | $24.90 | $24.95 | $24.95 | 505,875 |
| 2021-04-21 | $24.97 | $25.93 | $24.00 | $25.87 | $25.87 | 276,246 |
| 2021-04-20 | $24.63 | $25.35 | $24.30 | $25.22 | $25.22 | 239,524 |
| 2021-04-19 | $24.81 | $24.98 | $24.21 | $24.82 | $24.82 | 324,809 |
| 2021-04-16 | $26.13 | $26.46 | $24.38 | $24.95 | $24.95 | 690,741 |
| 2021-04-15 | $25.65 | $26.17 | $25.29 | $25.94 | $25.94 | 273,596 |
| 2021-04-14 | $25.15 | $26.16 | $25.04 | $25.41 | $25.41 | 288,222 |
| 2021-04-13 | $24.35 | $25.05 | $24.03 | $25.03 | $25.03 | 389,483 |
| 2021-04-12 | $25.47 | $25.57 | $24.28 | $24.52 | $24.52 | 536,485 |
| 2021-04-09 | $25.15 | $25.73 | $24.40 | $25.61 | $25.61 | 319,002 |
| 2021-04-08 | $25.18 | $25.88 | $24.88 | $25.25 | $25.25 | 465,628 |
| 2021-04-07 | $26.15 | $26.41 | $24.97 | $25.11 | $25.11 | 458,015 |
| 2021-04-06 | $25.44 | $26.91 | $24.67 | $26.29 | $26.29 | 318,467 |
| 2021-04-05 | $26.03 | $26.56 | $25.84 | $26.40 | $26.40 | 363,087 |
| 2021-04-01 | $25.18 | $26.34 | $24.88 | $25.74 | $25.74 | 346,490 |
| 2021-03-31 | $24.25 | $25.26 | $24.18 | $24.97 | $24.97 | 476,589 |
| 2021-03-30 | $23.15 | $24.63 | $22.39 | $24.32 | $24.32 | 500,304 |
| 2021-03-29 | $23.81 | $24.44 | $22.82 | $23.37 | $23.37 | 645,592 |
| 2021-03-26 | $23.75 | $24.00 | $22.92 | $23.75 | $23.75 | 346,645 |
| 2021-03-25 | $23.75 | $24.50 | $23.30 | $23.85 | $23.85 | 465,184 |
| 2021-03-24 | $25.17 | $25.62 | $23.55 | $23.64 | $23.64 | 588,342 |
| 2021-03-23 | $25.99 | $26.07 | $24.93 | $25.20 | $25.20 | 438,865 |
| 2021-03-22 | $26.54 | $27.38 | $25.99 | $26.24 | $26.24 | 569,849 |
| 2021-03-19 | $26.69 | $27.53 | $26.12 | $26.69 | $26.69 | 2,121,784 |
| 2021-03-18 | $27.30 | $28.35 | $26.63 | $26.81 | $26.81 | 378,064 |
| 2021-03-17 | $27.34 | $28.06 | $26.74 | $27.85 | $27.85 | 260,574 |
| 2021-03-16 | $28.53 | $29.26 | $27.06 | $27.65 | $27.65 | 274,149 |
| 2021-03-15 | $28.92 | $29.33 | $28.38 | $28.54 | $28.54 | 215,729 |
| 2021-03-12 | $28.54 | $28.84 | $27.93 | $28.74 | $28.74 | 163,297 |
| 2021-03-11 | $27.98 | $28.77 | $27.50 | $28.69 | $28.69 | 295,981 |
| 2021-03-10 | $27.76 | $28.31 | $27.07 | $27.51 | $27.51 | 239,199 |
| 2021-03-09 | $26.96 | $28.32 | $26.43 | $27.40 | $27.40 | 353,634 |
| 2021-03-08 | $26.84 | $27.77 | $26.40 | $26.62 | $26.62 | 481,948 |
| 2021-03-05 | $26.70 | $28.43 | $25.50 | $26.99 | $26.99 | 736,469 |
| 2021-03-04 | $26.80 | $27.82 | $25.77 | $26.34 | $26.34 | 812,868 |
| 2021-03-03 | $28.86 | $29.97 | $27.39 | $27.40 | $27.40 | 786,728 |
| 2021-03-02 | $29.10 | $30.49 | $28.00 | $29.19 | $29.19 | 1,258,631 |
| 2021-03-01 | $31.34 | $31.53 | $29.96 | $30.56 | $30.56 | 420,365 |
| 2021-02-26 | $30.02 | $31.18 | $29.32 | $30.82 | $30.82 | 354,755 |
| 2021-02-25 | $30.03 | $30.82 | $29.28 | $29.70 | $29.70 | 260,705 |
| 2021-02-24 | $29.59 | $30.43 | $29.13 | $29.95 | $29.95 | 362,965 |
| 2021-02-23 | $29.42 | $30.00 | $28.39 | $29.66 | $29.66 | 486,513 |
| 2021-02-22 | $30.59 | $31.14 | $29.43 | $29.59 | $29.59 | 415,607 |
| 2021-02-19 | $29.75 | $31.74 | $29.49 | $30.65 | $30.65 | 988,703 |
| 2021-02-18 | $28.67 | $30.33 | $28.50 | $29.70 | $29.70 | 640,068 |
| 2021-02-17 | $27.35 | $29.18 | $27.35 | $29.02 | $29.02 | 1,074,832 |
| 2021-02-16 | $26.52 | $29.97 | $26.23 | $28.16 | $28.16 | 1,672,079 |
| 2021-02-12 | $25.84 | $27.46 | $25.38 | $26.38 | $26.38 | 3,420,988 |
| 2021-02-11 | $27.58 | $29.44 | $27.30 | $27.79 | $27.79 | 615,226 |
| 2021-02-10 | $29.85 | $30.00 | $28.76 | $28.96 | $28.96 | 490,983 |
| 2021-02-09 | $30.77 | $30.82 | $29.77 | $30.05 | $30.05 | 287,400 |
| 2021-02-08 | $31.58 | $31.76 | $30.76 | $31.05 | $31.05 | 484,902 |
| 2021-02-05 | $31.41 | $32.42 | $31.07 | $31.77 | $31.77 | 745,711 |
| 2021-02-04 | $31.23 | $32.80 | $30.45 | $31.56 | $31.56 | 633,435 |
| 2021-02-03 | $28.91 | $30.61 | $28.01 | $30.40 | $30.40 | 1,582,986 |
| 2021-02-02 | $30.75 | $33.09 | $27.66 | $28.79 | $28.79 | 3,314,776 |
| 2021-02-01 | $25.50 | $25.96 | $25.03 | $25.88 | $25.88 | 244,937 |
| 2021-01-29 | $26.09 | $26.10 | $24.67 | $25.25 | $25.25 | 620,091 |
| 2021-01-28 | $24.23 | $26.18 | $24.00 | $25.79 | $25.79 | 326,998 |
| 2021-01-27 | $25.60 | $25.98 | $23.85 | $24.11 | $24.11 | 683,538 |
| 2021-01-26 | $27.54 | $27.72 | $25.65 | $26.34 | $26.34 | 428,417 |
| 2021-01-25 | $27.61 | $28.44 | $25.86 | $27.17 | $27.17 | 879,805 |
| 2021-01-22 | $26.51 | $27.71 | $26.34 | $27.67 | $27.67 | 342,129 |
| 2021-01-21 | $27.15 | $27.76 | $26.35 | $26.88 | $26.88 | 302,358 |
| 2021-01-20 | $27.47 | $27.74 | $26.86 | $27.05 | $27.05 | 299,680 |
| 2021-01-19 | $27.87 | $29.49 | $26.96 | $27.46 | $27.46 | 284,251 |
| 2021-01-15 | $28.96 | $29.60 | $27.68 | $27.72 | $27.72 | 267,896 |
| 2021-01-14 | $28.13 | $29.33 | $27.79 | $29.12 | $29.12 | 306,950 |
| 2021-01-13 | $28.00 | $28.87 | $27.09 | $28.18 | $28.18 | 287,445 |
| 2021-01-12 | $27.38 | $28.94 | $27.38 | $27.75 | $27.75 | 476,634 |
| 2021-01-11 | $26.82 | $27.65 | $26.36 | $27.45 | $27.45 | 309,803 |
| 2021-01-08 | $27.68 | $28.26 | $26.49 | $26.99 | $26.99 | 365,457 |
| 2021-01-07 | $26.72 | $27.80 | $26.72 | $27.66 | $27.66 | 571,528 |
| 2021-01-06 | $27.01 | $27.11 | $26.25 | $26.74 | $26.74 | 347,006 |
| 2021-01-05 | $26.65 | $27.37 | $26.55 | $26.94 | $26.94 | 505,483 |
| 2021-01-04 | $27.32 | $27.58 | $26.60 | $27.00 | $27.00 | 246,634 |
| 2020-12-31 | $27.65 | $27.65 | $26.57 | $27.26 | $27.26 | 204,356 |
| 2020-12-30 | $27.19 | $27.67 | $26.74 | $27.57 | $27.57 | 340,338 |
| 2020-12-29 | $27.63 | $28.06 | $26.63 | $27.04 | $27.04 | 220,767 |
| 2020-12-28 | $27.66 | $27.92 | $27.16 | $27.45 | $27.45 | 355,389 |
| 2020-12-24 | $27.86 | $28.12 | $27.42 | $27.62 | $27.62 | 132,186 |
| 2020-12-23 | $27.88 | $28.17 | $27.09 | $27.87 | $27.87 | 471,387 |
| 2020-12-22 | $27.33 | $27.90 | $26.40 | $27.68 | $27.68 | 467,305 |
| 2020-12-21 | $26.98 | $28.19 | $26.71 | $27.21 | $27.21 | 371,841 |
| 2020-12-18 | $26.99 | $27.78 | $26.39 | $27.51 | $27.51 | 1,403,489 |
| 2020-12-17 | $25.27 | $26.36 | $25.27 | $26.29 | $26.29 | 661,818 |
| 2020-12-16 | $25.97 | $26.15 | $25.27 | $25.49 | $25.49 | 367,141 |
| 2020-12-15 | $26.45 | $26.58 | $25.53 | $26.06 | $26.06 | 355,171 |
| 2020-12-14 | $26.16 | $27.32 | $25.89 | $26.17 | $26.17 | 373,281 |
| 2020-12-11 | $25.81 | $27.08 | $25.39 | $26.11 | $26.11 | 323,952 |
| 2020-12-10 | $25.22 | $26.37 | $24.31 | $26.03 | $26.03 | 333,669 |
| 2020-12-09 | $26.28 | $26.96 | $24.65 | $25.05 | $25.05 | 315,848 |
| 2020-12-08 | $25.73 | $26.46 | $25.58 | $26.26 | $26.26 | 342,756 |
| 2020-12-07 | $25.02 | $26.04 | $25.02 | $25.82 | $25.82 | 429,367 |
| 2020-12-04 | $24.88 | $25.45 | $24.49 | $25.09 | $25.09 | 243,050 |
| 2020-12-03 | $23.37 | $25.01 | $23.20 | $24.77 | $24.77 | 586,718 |
| 2020-12-02 | $23.21 | $24.06 | $23.18 | $23.38 | $23.38 | 436,313 |
| 2020-12-01 | $23.00 | $23.46 | $22.47 | $23.20 | $23.20 | 944,764 |
| 2020-11-30 | $23.75 | $24.88 | $22.80 | $22.93 | $22.93 | 353,501 |
| 2020-11-27 | $22.88 | $23.77 | $22.56 | $23.77 | $23.77 | 188,747 |
| 2020-11-25 | $22.72 | $23.18 | $22.44 | $22.81 | $22.81 | 355,052 |
| 2020-11-24 | $23.86 | $25.02 | $23.12 | $23.35 | $23.35 | 299,628 |
| 2020-11-23 | $24.84 | $24.90 | $23.37 | $23.65 | $23.65 | 634,496 |
| 2020-11-20 | $25.15 | $25.15 | $24.15 | $24.87 | $24.87 | 362,736 |
| 2020-11-19 | $25.50 | $25.50 | $23.75 | $24.66 | $24.66 | 142,073 |
| 2020-11-18 | $24.57 | $24.74 | $24.04 | $24.25 | $24.25 | 378,991 |
| 2020-11-17 | $23.98 | $24.57 | $23.71 | $24.36 | $24.36 | 453,146 |
| 2020-11-16 | $23.94 | $24.59 | $23.68 | $24.11 | $24.11 | 409,952 |
| 2020-11-13 | $23.81 | $24.44 | $23.33 | $23.68 | $23.68 | 289,237 |
| 2020-11-12 | $23.80 | $24.54 | $23.41 | $23.53 | $23.53 | 194,173 |
| 2020-11-11 | $23.86 | $24.96 | $23.56 | $24.00 | $24.00 | 294,407 |
| 2020-11-10 | $22.79 | $23.83 | $22.63 | $23.66 | $23.66 | 537,704 |
| 2020-11-09 | $22.24 | $23.33 | $21.36 | $22.66 | $22.66 | 474,747 |
| 2020-11-06 | $22.28 | $23.69 | $21.39 | $21.57 | $21.57 | 609,555 |
| 2020-11-05 | $21.26 | $21.45 | $20.65 | $20.88 | $20.88 | 226,871 |
| 2020-11-04 | $20.74 | $22.49 | $20.46 | $21.24 | $21.24 | 469,166 |
| 2020-11-03 | $20.43 | $20.91 | $19.94 | $20.74 | $20.74 | 374,132 |
| 2020-11-02 | $20.48 | $20.58 | $19.52 | $20.15 | $20.15 | 247,698 |
| 2020-10-30 | $20.76 | $20.79 | $19.83 | $20.24 | $20.24 | 229,337 |
| 2020-10-29 | $20.96 | $21.02 | $20.42 | $20.78 | $20.78 | 138,643 |
| 2020-10-28 | $21.19 | $21.36 | $20.80 | $21.02 | $21.02 | 270,892 |
| 2020-10-27 | $20.99 | $21.58 | $20.61 | $21.51 | $21.51 | 207,510 |
| 2020-10-26 | $20.74 | $21.30 | $20.55 | $21.00 | $21.00 | 247,424 |
| 2020-10-23 | $21.48 | $21.48 | $19.53 | $20.95 | $20.95 | 405,474 |
| 2020-10-22 | $20.70 | $21.46 | $20.56 | $21.08 | $21.08 | 246,486 |
| 2020-10-21 | $20.87 | $20.96 | $20.36 | $20.61 | $20.61 | 291,949 |
| 2020-10-20 | $21.66 | $21.66 | $20.54 | $20.84 | $20.84 | 179,301 |
| 2020-10-19 | $22.09 | $22.09 | $21.19 | $21.39 | $21.39 | 224,128 |
| 2020-10-16 | $21.19 | $22.17 | $20.39 | $21.89 | $21.89 | 283,516 |
| 2020-10-15 | $20.94 | $21.35 | $20.51 | $21.25 | $21.25 | 181,399 |
| 2020-10-14 | $21.00 | $21.47 | $20.84 | $21.28 | $21.28 | 237,303 |
| 2020-10-13 | $20.63 | $20.98 | $20.39 | $20.90 | $20.90 | 212,990 |
| 2020-10-12 | $20.79 | $20.81 | $20.31 | $20.68 | $20.68 | 185,112 |
| 2020-10-09 | $20.78 | $20.85 | $19.83 | $20.73 | $20.73 | 154,927 |
| 2020-10-08 | $20.95 | $20.95 | $20.26 | $20.54 | $20.54 | 217,269 |
| 2020-10-07 | $20.69 | $20.70 | $20.12 | $20.66 | $20.66 | 313,956 |
| 2020-10-06 | $20.35 | $20.82 | $19.89 | $20.53 | $20.53 | 657,028 |
| 2020-10-05 | $19.35 | $20.43 | $19.15 | $20.16 | $20.16 | 394,014 |
| 2020-10-02 | $18.90 | $19.30 | $18.87 | $19.17 | $19.17 | 270,246 |
| 2020-10-01 | $18.50 | $19.24 | $18.33 | $19.19 | $19.19 | 266,657 |
| 2020-09-30 | $18.67 | $18.93 | $18.37 | $18.46 | $18.46 | 291,141 |
| 2020-09-29 | $18.05 | $19.02 | $18.03 | $18.62 | $18.62 | 300,607 |
| 2020-09-28 | $18.37 | $18.37 | $17.75 | $18.08 | $18.08 | 249,279 |
| 2020-09-25 | $17.88 | $18.44 | $17.70 | $18.28 | $18.28 | 300,416 |
| 2020-09-24 | $17.45 | $18.30 | $17.22 | $18.04 | $18.04 | 574,441 |
| 2020-09-23 | $18.48 | $18.88 | $17.66 | $17.68 | $17.68 | 287,621 |
| 2020-09-22 | $18.59 | $19.03 | $18.19 | $18.72 | $18.72 | 333,182 |
| 2020-09-21 | $19.28 | $19.72 | $17.93 | $18.76 | $18.76 | 332,026 |
| 2020-09-18 | $20.93 | $20.93 | $19.72 | $20.25 | $20.25 | 1,238,087 |
| 2020-09-17 | $19.78 | $19.99 | $19.41 | $19.67 | $19.67 | 152,654 |
| 2020-09-16 | $19.63 | $20.07 | $19.61 | $19.90 | $19.90 | 206,854 |
| 2020-09-15 | $19.71 | $19.85 | $19.32 | $19.52 | $19.52 | 252,570 |
| 2020-09-14 | $18.78 | $19.61 | $18.63 | $19.55 | $19.55 | 330,350 |
| 2020-09-11 | $18.61 | $18.96 | $18.33 | $18.51 | $18.51 | 163,227 |
| 2020-09-10 | $18.42 | $18.90 | $18.41 | $18.46 | $18.46 | 202,355 |
| 2020-09-09 | $18.13 | $18.37 | $17.89 | $18.24 | $18.24 | 344,321 |
| 2020-09-08 | $17.65 | $18.62 | $17.38 | $17.98 | $17.98 | 418,594 |
| 2020-09-04 | $18.46 | $18.46 | $17.23 | $17.94 | $17.94 | 243,363 |
| 2020-09-03 | $18.94 | $18.94 | $17.94 | $18.39 | $18.39 | 282,968 |
| 2020-09-02 | $18.65 | $18.87 | $18.26 | $18.86 | $18.86 | 237,393 |
| 2020-09-01 | $19.49 | $19.54 | $18.60 | $18.67 | $18.67 | 306,474 |
| 2020-08-31 | $19.45 | $19.84 | $19.20 | $19.59 | $19.59 | 255,272 |
| 2020-08-28 | $19.18 | $19.63 | $18.98 | $19.34 | $19.34 | 206,462 |
| 2020-08-27 | $19.25 | $19.39 | $18.99 | $19.22 | $19.22 | 179,241 |
| 2020-08-26 | $19.57 | $19.72 | $18.97 | $19.20 | $19.20 | 235,930 |
| 2020-08-25 | $18.95 | $19.78 | $18.72 | $19.64 | $19.64 | 349,009 |
| 2020-08-24 | $19.67 | $19.86 | $18.97 | $19.02 | $19.02 | 301,543 |
| 2020-08-21 | $18.71 | $18.74 | $18.27 | $18.53 | $18.53 | 468,713 |
| 2020-08-20 | $18.18 | $18.92 | $18.18 | $18.86 | $18.86 | 220,499 |
| 2020-08-19 | $18.45 | $18.59 | $18.17 | $18.32 | $18.32 | 163,725 |
| 2020-08-18 | $18.91 | $19.11 | $18.27 | $18.43 | $18.43 | 263,150 |
| 2020-08-17 | $18.33 | $18.97 | $18.33 | $18.85 | $18.85 | 167,011 |
| 2020-08-14 | $18.66 | $18.66 | $18.16 | $18.33 | $18.33 | 219,862 |
| 2020-08-13 | $18.47 | $18.89 | $18.45 | $18.64 | $18.64 | 176,952 |
| 2020-08-12 | $18.36 | $18.63 | $18.00 | $18.40 | $18.40 | 395,580 |
| 2020-08-11 | $19.39 | $19.39 | $18.27 | $18.27 | $18.27 | 406,081 |
| 2020-08-10 | $19.31 | $19.57 | $19.08 | $19.15 | $19.15 | 274,231 |
| 2020-08-07 | $19.14 | $19.90 | $18.99 | $19.20 | $19.20 | 254,783 |
| 2020-08-06 | $19.31 | $19.82 | $18.95 | $19.11 | $19.11 | 285,411 |
| 2020-08-05 | $19.68 | $19.68 | $19.01 | $19.34 | $19.34 | 542,704 |
| 2020-08-04 | $20.19 | $20.31 | $19.29 | $19.38 | $19.38 | 317,732 |
| 2020-08-03 | $20.03 | $20.39 | $19.83 | $20.16 | $20.16 | 485,906 |
| 2020-07-31 | $20.89 | $20.89 | $19.33 | $19.88 | $19.88 | 647,795 |
| 2020-07-30 | $20.01 | $20.97 | $20.01 | $20.69 | $20.69 | 403,075 |
| 2020-07-29 | $20.06 | $20.48 | $20.02 | $20.20 | $20.20 | 481,095 |
| 2020-07-28 | $20.49 | $20.99 | $20.09 | $20.10 | $20.10 | 252,389 |
| 2020-07-27 | $20.05 | $20.62 | $20.05 | $20.52 | $20.52 | 268,852 |
| 2020-07-24 | $20.38 | $20.38 | $19.82 | $20.06 | $20.06 | 299,509 |
| 2020-07-23 | $21.22 | $21.39 | $20.31 | $20.41 | $20.41 | 416,207 |
| 2020-07-22 | $21.26 | $21.40 | $21.01 | $21.18 | $21.18 | 318,873 |
| 2020-07-21 | $21.83 | $21.92 | $21.25 | $21.33 | $21.33 | 563,535 |
| 2020-07-20 | $20.73 | $21.77 | $20.63 | $21.68 | $21.68 | 552,752 |
| 2020-07-17 | $20.45 | $20.88 | $20.22 | $20.69 | $20.69 | 617,800 |
| 2020-07-16 | $20.86 | $20.90 | $19.78 | $20.51 | $20.51 | 653,700 |
| 2020-07-15 | $20.79 | $21.23 | $20.32 | $20.94 | $20.94 | 683,300 |
| 2020-07-14 | $19.99 | $20.43 | $19.40 | $20.41 | $20.41 | 600,800 |
| 2020-07-13 | $19.91 | $20.43 | $19.31 | $19.85 | $19.85 | 699,900 |
| 2020-07-10 | $20.08 | $20.45 | $19.79 | $20.04 | $20.04 | 413,100 |
| 2020-07-09 | $20.76 | $21.00 | $20.00 | $20.14 | $20.14 | 297,100 |
| 2020-07-08 | $20.85 | $21.28 | $20.49 | $20.82 | $20.82 | 413,900 |
| 2020-07-07 | $20.50 | $21.40 | $20.50 | $20.89 | $20.89 | 383,700 |
| 2020-07-06 | $21.15 | $21.15 | $20.52 | $20.56 | $20.56 | 454,100 |
| 2020-07-02 | $21.06 | $21.13 | $20.65 | $20.78 | $20.78 | 227,400 |
| 2020-07-01 | $20.49 | $21.08 | $20.36 | $20.69 | $20.69 | 729,000 |
| 2020-06-30 | $19.69 | $20.46 | $19.42 | $20.41 | $20.41 | 414,800 |
| 2020-06-29 | $19.83 | $20.20 | $18.91 | $19.73 | $19.73 | 505,400 |
| 2020-06-26 | $19.97 | $20.75 | $19.50 | $19.56 | $19.56 | 1,067,643 |
| 2020-06-25 | $17.16 | $20.01 | $17.08 | $19.98 | $19.98 | 1,105,840 |
| 2020-06-24 | $16.03 | $17.27 | $15.74 | $17.11 | $17.11 | 1,268,015 |
| 2020-06-23 | $16.03 | $16.52 | $15.86 | $16.17 | $16.17 | 454,182 |
| 2020-06-22 | $15.85 | $15.97 | $15.37 | $15.82 | $15.82 | 753,643 |
| 2020-06-19 | $15.41 | $16.09 | $15.41 | $15.79 | $15.79 | 968,788 |
| 2020-06-18 | $15.50 | $15.82 | $15.49 | $15.60 | $15.60 | 189,251 |
| 2020-06-17 | $15.99 | $15.99 | $15.48 | $15.59 | $15.59 | 306,895 |
| 2020-06-16 | $16.24 | $16.24 | $15.46 | $15.50 | $15.50 | 381,809 |
| 2020-06-15 | $15.00 | $15.99 | $15.00 | $15.75 | $15.75 | 400,338 |
| 2020-06-12 | $14.88 | $15.34 | $14.72 | $15.32 | $15.32 | 360,628 |
| 2020-06-11 | $15.00 | $15.40 | $14.50 | $14.51 | $14.51 | 805,406 |
| 2020-06-10 | $15.06 | $15.35 | $15.00 | $15.16 | $15.16 | 757,672 |
| 2020-06-09 | $15.42 | $15.55 | $15.00 | $15.10 | $15.10 | 2,366,186 |
| 2020-06-08 | $16.34 | $16.84 | $16.26 | $16.55 | $16.55 | 243,250 |
| 2020-06-05 | $16.12 | $16.41 | $15.67 | $16.27 | $16.27 | 312,771 |
| 2020-06-04 | $16.59 | $16.94 | $15.74 | $15.79 | $15.79 | 611,640 |
| 2020-06-03 | $16.96 | $17.36 | $16.43 | $16.74 | $16.74 | 431,508 |
| 2020-06-02 | $15.98 | $17.07 | $15.74 | $16.82 | $16.82 | 981,535 |
| 2020-06-01 | $15.66 | $16.20 | $15.53 | $15.91 | $15.91 | 352,994 |
| 2020-05-29 | $16.22 | $16.43 | $15.26 | $15.69 | $15.69 | 382,432 |
| 2020-05-28 | $16.37 | $16.58 | $15.88 | $16.04 | $16.04 | 283,561 |
| 2020-05-27 | $16.00 | $16.23 | $15.41 | $16.15 | $16.15 | 303,104 |
| 2020-05-26 | $17.07 | $17.47 | $15.87 | $15.91 | $15.91 | 243,763 |
| 2020-05-22 | $16.89 | $16.89 | $16.25 | $16.66 | $16.66 | 179,558 |
| 2020-05-21 | $16.36 | $16.78 | $15.92 | $16.66 | $16.66 | 263,144 |
| 2020-05-20 | $15.95 | $16.46 | $15.84 | $16.43 | $16.43 | 306,341 |
| 2020-05-19 | $16.27 | $16.87 | $15.74 | $15.76 | $15.76 | 305,543 |
| 2020-05-18 | $16.24 | $16.63 | $15.92 | $16.46 | $16.46 | 318,193 |
| 2020-05-15 | $14.93 | $15.56 | $14.78 | $15.43 | $15.43 | 316,352 |
| 2020-05-14 | $15.09 | $15.86 | $14.50 | $15.21 | $15.21 | 394,696 |
| 2020-05-13 | $16.41 | $16.94 | $15.01 | $15.57 | $15.57 | 467,494 |
| 2020-05-12 | $17.16 | $17.87 | $16.44 | $16.47 | $16.47 | 781,496 |
| 2020-05-11 | $14.95 | $16.87 | $14.82 | $16.55 | $16.55 | 445,500 |
| 2020-05-08 | $15.21 | $15.77 | $14.91 | $15.30 | $15.30 | 197,945 |
| 2020-05-07 | $16.02 | $16.02 | $15.03 | $15.04 | $15.04 | 233,141 |
| 2020-05-06 | $15.85 | $16.42 | $15.83 | $15.86 | $15.86 | 238,596 |
| 2020-05-05 | $15.88 | $16.43 | $15.62 | $16.04 | $16.04 | 340,466 |
| 2020-05-04 | $14.66 | $15.59 | $14.24 | $15.58 | $15.58 | 513,975 |
| 2020-05-01 | $15.07 | $15.18 | $14.12 | $14.67 | $14.67 | 442,522 |
| 2020-04-30 | $15.60 | $16.07 | $15.20 | $15.22 | $15.22 | 219,320 |
| 2020-04-29 | $15.47 | $16.17 | $15.46 | $15.90 | $15.90 | 285,993 |
| 2020-04-28 | $16.65 | $16.65 | $15.38 | $15.66 | $15.66 | 304,221 |
| 2020-04-27 | $15.30 | $16.63 | $15.30 | $16.23 | $16.23 | 426,829 |
| 2020-04-24 | $15.31 | $15.63 | $14.83 | $15.14 | $15.14 | 675,672 |
| 2020-04-23 | $15.46 | $15.82 | $14.95 | $15.26 | $15.26 | 555,172 |
| 2020-04-22 | $15.24 | $15.48 | $14.99 | $15.22 | $15.22 | 386,958 |
| 2020-04-21 | $14.50 | $15.27 | $14.36 | $14.97 | $14.97 | 454,808 |
| 2020-04-20 | $14.10 | $15.14 | $14.01 | $14.75 | $14.75 | 770,637 |
| 2020-04-17 | $14.19 | $14.57 | $13.63 | $14.48 | $14.48 | 695,525 |
| 2020-04-16 | $14.49 | $14.89 | $12.82 | $13.46 | $13.46 | 926,647 |
| 2020-04-15 | $15.50 | $15.85 | $14.21 | $14.61 | $14.61 | 521,559 |
| 2020-04-14 | $16.57 | $16.57 | $15.71 | $16.08 | $16.08 | 782,161 |
| 2020-04-13 | $16.50 | $16.70 | $16.04 | $16.25 | $16.25 | 295,323 |
| 2020-04-09 | $15.97 | $16.80 | $15.67 | $16.54 | $16.54 | 430,022 |
| 2020-04-08 | $15.36 | $15.93 | $15.01 | $15.63 | $15.63 | 423,129 |
| 2020-04-07 | $16.43 | $16.70 | $15.03 | $15.13 | $15.13 | 417,473 |
| 2020-04-06 | $15.34 | $16.14 | $15.25 | $16.09 | $16.09 | 367,677 |
| 2020-04-03 | $14.93 | $15.32 | $14.64 | $14.79 | $14.79 | 218,737 |
| 2020-04-02 | $13.93 | $15.04 | $13.93 | $15.03 | $15.03 | 378,417 |
| 2020-04-01 | $14.02 | $14.74 | $13.90 | $14.03 | $14.03 | 360,038 |
| 2020-03-31 | $14.23 | $14.80 | $13.97 | $14.59 | $14.59 | 340,481 |
| 2020-03-30 | $13.89 | $14.64 | $13.45 | $14.25 | $14.25 | 271,537 |
| 2020-03-27 | $13.75 | $14.30 | $13.42 | $13.77 | $13.77 | 477,070 |
| 2020-03-26 | $13.79 | $14.74 | $13.51 | $14.22 | $14.22 | 661,725 |
| 2020-03-25 | $11.90 | $13.98 | $11.81 | $13.59 | $13.59 | 832,495 |
| 2020-03-24 | $11.25 | $12.02 | $10.99 | $11.96 | $11.96 | 459,604 |
| 2020-03-23 | $11.10 | $11.39 | $10.33 | $10.79 | $10.79 | 839,837 |
| 2020-03-20 | $11.32 | $12.19 | $11.01 | $11.06 | $11.06 | 805,807 |
| 2020-03-19 | $10.03 | $11.20 | $9.84 | $11.11 | $11.11 | 923,729 |
| 2020-03-18 | $9.99 | $11.79 | $8.98 | $9.93 | $9.93 | 662,357 |
| 2020-03-17 | $11.04 | $11.79 | $9.56 | $10.62 | $10.62 | 939,393 |
| 2020-03-16 | $12.27 | $12.59 | $10.75 | $10.81 | $10.81 | 643,123 |
| 2020-03-13 | $13.69 | $13.69 | $11.82 | $13.34 | $13.34 | 629,438 |
| 2020-03-12 | $14.02 | $14.04 | $12.34 | $13.14 | $13.14 | 697,772 |
| 2020-03-11 | $14.91 | $15.12 | $14.52 | $14.79 | $14.79 | 439,573 |
| 2020-03-10 | $15.17 | $15.53 | $14.55 | $15.22 | $15.22 | 385,316 |
| 2020-03-09 | $14.16 | $15.24 | $14.16 | $14.89 | $14.89 | 588,686 |
| 2020-03-06 | $15.35 | $15.89 | $14.57 | $15.02 | $15.02 | 382,422 |
| 2020-03-05 | $15.49 | $16.15 | $15.49 | $15.85 | $15.85 | 285,294 |
| 2020-03-04 | $15.35 | $15.95 | $15.31 | $15.80 | $15.80 | 337,382 |
| 2020-03-03 | $15.63 | $16.26 | $15.03 | $15.13 | $15.13 | 281,559 |
| 2020-03-02 | $15.65 | $15.65 | $15.05 | $15.61 | $15.61 | 320,116 |
| 2020-02-28 | $14.44 | $15.56 | $14.33 | $15.50 | $15.50 | 455,941 |
| 2020-02-27 | $15.01 | $15.56 | $14.40 | $15.00 | $15.00 | 383,314 |
| 2020-02-26 | $14.41 | $15.28 | $14.41 | $15.28 | $15.28 | 306,526 |
| 2020-02-25 | $15.03 | $16.10 | $14.36 | $14.40 | $14.40 | 766,991 |
| 2020-02-24 | $16.79 | $16.90 | $16.10 | $16.56 | $16.56 | 224,361 |
| 2020-02-21 | $17.13 | $17.40 | $16.98 | $17.28 | $17.28 | 212,827 |
| 2020-02-20 | $16.85 | $17.42 | $16.49 | $17.18 | $17.18 | 255,709 |
| 2020-02-19 | $16.59 | $17.00 | $16.59 | $16.86 | $16.86 | 185,273 |
| 2020-02-18 | $16.55 | $16.73 | $16.31 | $16.54 | $16.54 | 116,105 |
| 2020-02-14 | $16.72 | $16.93 | $16.53 | $16.58 | $16.58 | 118,071 |
| 2020-02-13 | $16.92 | $17.03 | $16.57 | $16.74 | $16.74 | 156,796 |
| 2020-02-12 | $16.90 | $17.22 | $16.79 | $17.02 | $17.02 | 157,138 |
| 2020-02-11 | $16.90 | $17.32 | $15.81 | $16.82 | $16.82 | 197,299 |
| 2020-02-10 | $16.29 | $16.84 | $16.10 | $16.80 | $16.80 | 196,915 |
| 2020-02-07 | $16.85 | $17.07 | $16.27 | $16.33 | $16.33 | 141,307 |
| 2020-02-06 | $16.98 | $17.13 | $16.68 | $16.93 | $16.93 | 197,119 |
| 2020-02-05 | $16.62 | $17.31 | $16.41 | $16.89 | $16.89 | 448,499 |
| 2020-02-04 | $15.81 | $16.49 | $15.63 | $16.46 | $16.46 | 328,782 |
| 2020-02-03 | $15.67 | $15.91 | $15.38 | $15.62 | $15.62 | 270,332 |
| 2020-01-31 | $15.61 | $15.66 | $15.27 | $15.46 | $15.46 | 231,967 |
| 2020-01-30 | $15.52 | $15.71 | $15.27 | $15.59 | $15.59 | 175,586 |
| 2020-01-29 | $15.99 | $16.18 | $15.63 | $15.65 | $15.65 | 266,231 |
| 2020-01-28 | $16.33 | $16.44 | $15.75 | $16.00 | $16.00 | 346,537 |
| 2020-01-27 | $15.97 | $16.41 | $15.76 | $16.17 | $16.17 | 206,325 |
| 2020-01-24 | $16.62 | $16.93 | $16.01 | $16.32 | $16.32 | 368,710 |
| 2020-01-23 | $16.02 | $16.67 | $15.64 | $16.61 | $16.61 | 511,815 |
| 2020-01-22 | $16.07 | $16.25 | $15.99 | $16.13 | $16.13 | 311,141 |
| 2020-01-21 | $16.07 | $16.22 | $15.90 | $16.01 | $16.01 | 249,085 |
| 2020-01-17 | $16.79 | $16.86 | $16.17 | $16.17 | $16.17 | 190,278 |
| 2020-01-16 | $16.51 | $16.82 | $16.30 | $16.69 | $16.69 | 540,075 |
| 2020-01-15 | $15.86 | $16.49 | $15.83 | $16.36 | $16.36 | 330,672 |
| 2020-01-14 | $15.37 | $15.97 | $15.30 | $15.86 | $15.86 | 384,697 |
| 2020-01-13 | $15.13 | $15.51 | $14.63 | $15.41 | $15.41 | 599,380 |
| 2020-01-10 | $15.07 | $15.53 | $14.92 | $15.13 | $15.13 | 373,745 |
| 2020-01-09 | $15.23 | $15.24 | $14.96 | $15.05 | $15.05 | 192,016 |
| 2020-01-08 | $15.14 | $15.46 | $14.96 | $15.18 | $15.18 | 347,745 |
| 2020-01-07 | $13.94 | $15.20 | $13.94 | $15.20 | $15.20 | 1,624,272 |
| 2020-01-06 | $13.62 | $14.02 | $13.42 | $13.92 | $13.92 | 964,171 |
| 2020-01-03 | $13.65 | $13.85 | $13.51 | $13.76 | $13.76 | 344,349 |
| 2020-01-02 | $14.28 | $14.28 | $13.68 | $13.87 | $13.87 | 262,359 |
| 2019-12-31 | $14.20 | $14.35 | $14.11 | $14.20 | $14.20 | 178,886 |
| 2019-12-30 | $14.43 | $14.75 | $14.11 | $14.24 | $14.24 | 240,210 |
| 2019-12-27 | $14.73 | $14.75 | $14.29 | $14.37 | $14.37 | 249,151 |
| 2019-12-26 | $15.11 | $15.12 | $14.78 | $14.82 | $14.82 | 165,614 |
| 2019-12-24 | $15.00 | $15.11 | $14.91 | $15.10 | $15.10 | 189,134 |
| 2019-12-23 | $14.39 | $15.02 | $14.27 | $14.96 | $14.96 | 645,143 |
| 2019-12-20 | $14.38 | $14.39 | $14.15 | $14.32 | $14.32 | 1,058,374 |
| 2019-12-19 | $14.32 | $14.32 | $13.94 | $14.30 | $14.30 | 333,290 |
| 2019-12-18 | $14.53 | $14.55 | $14.21 | $14.24 | $14.24 | 387,416 |
| 2019-12-17 | $14.52 | $14.67 | $14.39 | $14.56 | $14.56 | 366,684 |
| 2019-12-16 | $14.44 | $14.76 | $14.36 | $14.53 | $14.53 | 694,276 |
| 2019-12-13 | $13.86 | $14.39 | $13.80 | $14.33 | $14.33 | 534,719 |
| 2019-12-12 | $13.45 | $13.87 | $13.35 | $13.83 | $13.83 | 507,556 |
| 2019-12-11 | $13.56 | $13.76 | $13.37 | $13.47 | $13.47 | 594,012 |
| 2019-12-10 | $13.33 | $13.63 | $13.27 | $13.55 | $13.55 | 437,371 |
| 2019-12-09 | $13.36 | $13.60 | $13.22 | $13.32 | $13.32 | 286,095 |
| 2019-12-06 | $12.99 | $13.38 | $12.94 | $13.26 | $13.26 | 416,799 |
| 2019-12-05 | $13.31 | $13.41 | $12.80 | $12.92 | $12.92 | 435,289 |
| 2019-12-04 | $13.24 | $13.36 | $13.15 | $13.26 | $13.26 | 302,300 |
| 2019-12-03 | $13.13 | $13.30 | $12.91 | $13.13 | $13.13 | 464,242 |
| 2019-12-02 | $13.75 | $13.84 | $13.17 | $13.24 | $13.24 | 374,409 |
| 2019-11-29 | $13.62 | $13.99 | $13.62 | $13.87 | $13.87 | 121,719 |
| 2019-11-27 | $14.14 | $14.27 | $13.61 | $13.69 | $13.69 | 435,355 |
| 2019-11-26 | $14.05 | $14.42 | $14.00 | $14.12 | $14.12 | 551,251 |
| 2019-11-25 | $13.78 | $14.15 | $13.65 | $14.10 | $14.10 | 520,290 |
| 2019-11-22 | $13.61 | $13.90 | $13.52 | $13.68 | $13.68 | 297,274 |
| 2019-11-21 | $13.20 | $13.57 | $13.03 | $13.49 | $13.49 | 445,269 |
| 2019-11-20 | $12.89 | $13.18 | $12.88 | $13.14 | $13.14 | 529,134 |
| 2019-11-19 | $13.07 | $13.26 | $12.89 | $12.95 | $12.95 | 374,308 |
| 2019-11-18 | $12.95 | $13.13 | $12.58 | $13.02 | $13.02 | 372,441 |
| 2019-11-15 | $13.02 | $13.17 | $12.89 | $12.94 | $12.94 | 213,285 |
| 2019-11-14 | $12.95 | $13.10 | $12.57 | $12.92 | $12.92 | 395,156 |
| 2019-11-13 | $12.88 | $13.19 | $12.70 | $12.99 | $12.99 | 319,795 |
| 2019-11-12 | $12.80 | $13.07 | $12.66 | $12.96 | $12.96 | 339,947 |
| 2019-11-11 | $12.79 | $12.91 | $12.48 | $12.77 | $12.77 | 207,487 |
| 2019-11-08 | $12.06 | $12.86 | $12.01 | $12.85 | $12.85 | 368,447 |
| 2019-11-07 | $12.56 | $12.72 | $12.04 | $12.12 | $12.12 | 334,871 |
| 2019-11-06 | $12.38 | $12.71 | $12.25 | $12.47 | $12.47 | 473,771 |
| 2019-11-05 | $12.46 | $12.87 | $12.29 | $12.40 | $12.40 | 495,503 |
| 2019-11-04 | $12.23 | $12.59 | $12.21 | $12.41 | $12.41 | 594,945 |
| 2019-11-01 | $12.16 | $12.32 | $11.95 | $12.06 | $12.06 | 943,464 |
| 2019-10-31 | $11.57 | $12.55 | $11.33 | $12.00 | $12.00 | 629,342 |
| 2019-10-30 | $11.51 | $12.21 | $11.51 | $12.00 | $12.00 | 488,341 |
| 2019-10-29 | $11.52 | $11.72 | $11.24 | $11.49 | $11.49 | 669,913 |
| 2019-10-28 | $11.32 | $11.62 | $11.23 | $11.48 | $11.48 | 485,982 |
| 2019-10-25 | $11.25 | $11.52 | $11.21 | $11.26 | $11.26 | 395,946 |
| 2019-10-24 | $11.34 | $11.36 | $11.12 | $11.30 | $11.30 | 228,251 |
| 2019-10-23 | $11.47 | $11.59 | $11.29 | $11.32 | $11.32 | 336,483 |
| 2019-10-22 | $11.50 | $11.59 | $11.37 | $11.45 | $11.45 | 232,454 |
| 2019-10-21 | $11.36 | $11.54 | $11.21 | $11.38 | $11.38 | 209,955 |
| 2019-10-18 | $11.35 | $11.47 | $11.04 | $11.24 | $11.24 | 219,230 |
| 2019-10-17 | $11.39 | $11.65 | $11.35 | $11.42 | $11.42 | 271,215 |
| 2019-10-16 | $11.24 | $11.38 | $11.18 | $11.35 | $11.35 | 243,528 |
| 2019-10-15 | $11.20 | $11.52 | $11.15 | $11.25 | $11.25 | 249,881 |
| 2019-10-14 | $11.13 | $11.40 | $10.95 | $11.13 | $11.13 | 359,389 |
| 2019-10-11 | $11.19 | $11.53 | $11.14 | $11.18 | $11.18 | 410,009 |
| 2019-10-10 | $11.06 | $11.30 | $10.87 | $11.07 | $11.07 | 252,405 |
| 2019-10-09 | $11.48 | $11.58 | $11.02 | $11.05 | $11.05 | 279,656 |
| 2019-10-08 | $11.60 | $11.60 | $11.17 | $11.36 | $11.36 | 429,563 |
| 2019-10-07 | $11.70 | $11.87 | $11.61 | $11.71 | $11.71 | 302,962 |
| 2019-10-04 | $11.81 | $11.96 | $11.47 | $11.75 | $11.75 | 250,199 |
| 2019-10-03 | $11.37 | $11.83 | $11.20 | $11.81 | $11.81 | 506,262 |
| 2019-10-02 | $11.18 | $11.58 | $11.00 | $11.35 | $11.35 | 575,657 |
| 2019-10-01 | $11.65 | $11.86 | $11.20 | $11.25 | $11.25 | 770,195 |
| 2019-09-30 | $11.94 | $11.94 | $11.26 | $11.59 | $11.59 | 693,196 |
| 2019-09-27 | $11.92 | $12.34 | $11.78 | $11.88 | $11.88 | 1,090,824 |
| 2019-09-26 | $11.96 | $12.12 | $11.86 | $11.91 | $11.91 | 477,678 |
| 2019-09-25 | $12.03 | $12.34 | $11.97 | $12.02 | $12.02 | 425,539 |
| 2019-09-24 | $12.29 | $12.33 | $11.95 | $12.13 | $12.13 | 467,139 |
| 2019-09-23 | $12.51 | $12.54 | $12.27 | $12.30 | $12.30 | 399,679 |
| 2019-09-20 | $12.39 | $12.66 | $12.28 | $12.55 | $12.55 | 1,621,818 |
| 2019-09-19 | $12.33 | $12.42 | $12.21 | $12.38 | $12.38 | 308,780 |
| 2019-09-18 | $12.01 | $12.41 | $11.99 | $12.34 | $12.34 | 528,698 |
| 2019-09-17 | $12.27 | $12.34 | $11.91 | $12.01 | $12.01 | 688,395 |
| 2019-09-16 | $12.14 | $12.52 | $12.08 | $12.31 | $12.31 | 622,975 |
| 2019-09-13 | $11.75 | $12.30 | $11.58 | $12.18 | $12.18 | 621,204 |
| 2019-09-12 | $11.86 | $11.98 | $11.42 | $11.73 | $11.73 | 790,026 |
| 2019-09-11 | $11.97 | $12.16 | $11.70 | $11.87 | $11.87 | 1,142,850 |
| 2019-09-10 | $11.57 | $12.20 | $11.50 | $11.97 | $11.97 | 779,958 |
| 2019-09-09 | $11.88 | $11.93 | $11.39 | $11.57 | $11.57 | 689,354 |
| 2019-09-06 | $12.45 | $12.47 | $11.77 | $11.80 | $11.80 | 480,378 |
| 2019-09-05 | $12.55 | $12.63 | $12.30 | $12.45 | $12.45 | 418,878 |
| 2019-09-04 | $12.34 | $12.53 | $12.26 | $12.45 | $12.45 | 1,000,350 |
| 2019-09-03 | $12.47 | $12.65 | $12.18 | $12.26 | $12.26 | 512,862 |
| 2019-08-30 | $12.72 | $12.73 | $12.45 | $12.59 | $12.59 | 266,758 |
| 2019-08-29 | $12.64 | $12.74 | $12.33 | $12.70 | $12.70 | 971,217 |
| 2019-08-28 | $12.61 | $13.00 | $12.51 | $12.54 | $12.54 | 907,870 |
| 2019-08-27 | $13.08 | $13.08 | $12.68 | $12.73 | $12.73 | 473,539 |
| 2019-08-26 | $13.37 | $13.41 | $12.86 | $13.01 | $13.01 | 573,534 |
| 2019-08-23 | $13.60 | $14.10 | $12.99 | $13.07 | $13.07 | 1,331,206 |
| 2019-08-22 | $12.51 | $14.21 | $11.84 | $13.56 | $13.56 | 10,597,389 |
| 2019-08-21 | $17.24 | $17.74 | $17.18 | $17.40 | $17.40 | 234,395 |
| 2019-08-20 | $17.70 | $17.75 | $17.00 | $17.09 | $17.09 | 546,807 |
| 2019-08-19 | $18.02 | $18.04 | $17.51 | $17.75 | $17.75 | 438,939 |
| 2019-08-16 | $17.07 | $18.06 | $17.06 | $17.80 | $17.80 | 748,729 |
| 2019-08-15 | $17.35 | $17.41 | $16.96 | $17.00 | $17.00 | 350,933 |
| 2019-08-14 | $17.58 | $17.76 | $16.95 | $17.25 | $17.25 | 628,851 |
| 2019-08-13 | $17.47 | $18.15 | $17.45 | $17.86 | $17.86 | 373,051 |
| 2019-08-12 | $18.21 | $18.27 | $17.35 | $17.42 | $17.42 | 587,236 |
| 2019-08-09 | $18.11 | $18.52 | $17.96 | $18.36 | $18.36 | 325,697 |
| 2019-08-08 | $16.78 | $18.31 | $16.78 | $18.18 | $18.18 | 544,916 |
| 2019-08-07 | $18.28 | $19.00 | $15.55 | $16.71 | $16.71 | 1,250,819 |
| 2019-08-06 | $19.07 | $19.74 | $18.85 | $19.24 | $19.24 | 511,238 |
| 2019-08-05 | $18.32 | $18.95 | $18.32 | $18.87 | $18.87 | 507,156 |
| 2019-08-02 | $19.43 | $19.68 | $19.02 | $19.03 | $19.03 | 284,009 |
| 2019-08-01 | $19.78 | $20.93 | $19.29 | $19.59 | $19.59 | 346,977 |
| 2019-07-31 | $20.07 | $20.29 | $19.49 | $19.79 | $19.79 | 441,788 |
| 2019-07-30 | $19.82 | $20.26 | $19.63 | $20.17 | $20.17 | 328,854 |
| 2019-07-29 | $20.70 | $20.77 | $19.80 | $19.94 | $19.94 | 398,757 |
| 2019-07-26 | $20.38 | $20.77 | $20.18 | $20.70 | $20.70 | 319,792 |
| 2019-07-25 | $20.39 | $20.67 | $19.90 | $20.25 | $20.25 | 284,952 |
| 2019-07-24 | $20.64 | $20.78 | $20.33 | $20.54 | $20.54 | 317,592 |
| 2019-07-23 | $21.33 | $21.38 | $20.49 | $20.61 | $20.61 | 565,153 |
| 2019-07-22 | $21.28 | $21.91 | $21.01 | $21.25 | $21.25 | 326,448 |
| 2019-07-19 | $21.40 | $21.78 | $20.83 | $21.21 | $21.21 | 590,475 |
| 2019-07-18 | $21.18 | $21.41 | $21.03 | $21.39 | $21.39 | 356,682 |
| 2019-07-17 | $21.10 | $21.37 | $20.88 | $21.22 | $21.22 | 196,088 |
| 2019-07-16 | $21.24 | $21.25 | $20.80 | $21.06 | $21.06 | 280,568 |
| 2019-07-15 | $21.68 | $21.71 | $21.14 | $21.22 | $21.22 | 150,960 |
| 2019-07-12 | $21.01 | $21.62 | $20.78 | $21.55 | $21.55 | 401,788 |
| 2019-07-11 | $21.50 | $21.50 | $20.64 | $21.01 | $21.01 | 558,334 |
| 2019-07-10 | $20.71 | $21.52 | $20.57 | $21.50 | $21.50 | 430,541 |
| 2019-07-09 | $20.02 | $20.70 | $20.02 | $20.67 | $20.67 | 438,522 |
| 2019-07-08 | $20.16 | $20.78 | $19.84 | $20.11 | $20.11 | 348,510 |
| 2019-07-05 | $20.83 | $20.99 | $20.15 | $20.18 | $20.18 | 489,275 |
| 2019-07-03 | $20.30 | $21.04 | $20.14 | $21.00 | $21.00 | 173,818 |
| 2019-07-02 | $20.47 | $20.69 | $19.52 | $20.23 | $20.23 | 475,940 |
| 2019-07-01 | $21.91 | $21.95 | $20.04 | $20.60 | $20.60 | 1,206,337 |
| 2019-06-28 | $20.22 | $20.56 | $20.02 | $20.09 | $20.09 | 493,798 |
| 2019-06-27 | $19.81 | $20.18 | $19.76 | $20.08 | $20.08 | 320,309 |
| 2019-06-26 | $20.22 | $20.45 | $19.62 | $19.70 | $19.70 | 584,431 |
| 2019-06-25 | $20.39 | $20.58 | $19.83 | $20.02 | $20.02 | 338,517 |
| 2019-06-24 | $20.50 | $20.58 | $20.11 | $20.31 | $20.31 | 729,852 |
| 2019-06-21 | $20.36 | $20.74 | $20.02 | $20.43 | $20.43 | 447,698 |
| 2019-06-20 | $20.25 | $20.57 | $19.97 | $20.50 | $20.50 | 402,300 |
| 2019-06-19 | $20.37 | $20.62 | $19.85 | $20.05 | $20.05 | 378,028 |
| 2019-06-18 | $19.98 | $20.65 | $19.70 | $20.37 | $20.37 | 568,837 |
| 2019-06-17 | $19.37 | $19.89 | $19.11 | $19.83 | $19.83 | 468,611 |
| 2019-06-14 | $19.34 | $19.42 | $18.99 | $19.20 | $19.20 | 249,063 |
| 2019-06-13 | $19.33 | $19.49 | $19.07 | $19.37 | $19.37 | 198,885 |
| 2019-06-12 | $18.96 | $19.30 | $18.72 | $19.26 | $19.26 | 180,784 |
| 2019-06-11 | $19.40 | $19.40 | $18.64 | $18.96 | $18.96 | 327,897 |
| 2019-06-10 | $19.15 | $19.28 | $18.93 | $19.20 | $19.20 | 293,703 |
| 2019-06-07 | $19.08 | $19.36 | $18.71 | $19.10 | $19.10 | 212,138 |
| 2019-06-06 | $18.85 | $19.19 | $18.41 | $18.95 | $18.95 | 491,987 |
| 2019-06-05 | $18.75 | $18.93 | $18.35 | $18.90 | $18.90 | 455,763 |
| 2019-06-04 | $18.62 | $18.75 | $18.30 | $18.67 | $18.67 | 397,973 |
| 2019-06-03 | $18.53 | $18.65 | $18.14 | $18.50 | $18.50 | 321,481 |
| 2019-05-31 | $18.30 | $18.94 | $18.24 | $18.53 | $18.53 | 329,050 |
| 2019-05-30 | $18.87 | $19.04 | $18.44 | $18.52 | $18.52 | 478,806 |
| 2019-05-29 | $18.41 | $18.95 | $18.09 | $18.82 | $18.82 | 299,436 |
| 2019-05-28 | $18.80 | $19.06 | $18.37 | $18.53 | $18.53 | 238,684 |
| 2019-05-24 | $18.59 | $18.96 | $18.33 | $18.80 | $18.80 | 329,056 |
| 2019-05-23 | $18.22 | $18.66 | $17.76 | $18.49 | $18.49 | 338,732 |
| 2019-05-22 | $18.45 | $18.66 | $17.93 | $18.41 | $18.41 | 745,856 |
| 2019-05-21 | $18.29 | $18.74 | $17.99 | $18.53 | $18.53 | 295,707 |
| 2019-05-20 | $18.89 | $18.93 | $18.23 | $18.23 | $18.23 | 397,535 |
| 2019-05-17 | $18.33 | $19.28 | $18.33 | $19.01 | $19.01 | 483,510 |
| 2019-05-16 | $18.71 | $19.14 | $18.49 | $18.57 | $18.57 | 591,487 |
| 2019-05-15 | $17.75 | $18.65 | $17.62 | $18.57 | $18.57 | 402,764 |
| 2019-05-14 | $17.94 | $18.28 | $17.53 | $17.95 | $17.95 | 548,510 |
| 2019-05-13 | $17.60 | $18.12 | $17.60 | $17.87 | $17.87 | 567,874 |
| 2019-05-10 | $17.83 | $18.57 | $17.80 | $18.41 | $18.41 | 452,575 |
| 2019-05-09 | $17.75 | $18.43 | $17.55 | $17.96 | $17.96 | 672,346 |
| 2019-05-08 | $18.50 | $19.19 | $17.85 | $17.94 | $17.94 | 1,037,997 |
| 2019-05-07 | $19.29 | $19.68 | $18.78 | $18.86 | $18.86 | 445,922 |
| 2019-05-06 | $19.37 | $19.67 | $19.08 | $19.48 | $19.48 | 608,331 |
| 2019-05-03 | $19.13 | $19.75 | $19.13 | $19.72 | $19.72 | 378,200 |
| 2019-05-02 | $19.15 | $19.53 | $18.56 | $19.11 | $19.11 | 480,566 |
| 2019-05-01 | $19.10 | $19.46 | $18.81 | $19.02 | $19.02 | 436,889 |
| 2019-04-30 | $19.05 | $19.23 | $18.64 | $19.08 | $19.08 | 455,739 |
| 2019-04-29 | $19.49 | $19.62 | $18.87 | $19.04 | $19.04 | 358,210 |
| 2019-04-26 | $19.38 | $19.57 | $19.20 | $19.47 | $19.47 | 197,555 |
| 2019-04-25 | $19.31 | $19.48 | $18.81 | $19.37 | $19.37 | 272,305 |
| 2019-04-24 | $19.85 | $19.85 | $19.30 | $19.33 | $19.33 | 269,400 |
| 2019-04-23 | $19.83 | $20.03 | $19.59 | $19.71 | $19.71 | 427,446 |
| 2019-04-22 | $20.16 | $20.65 | $19.63 | $19.89 | $19.89 | 586,090 |
| 2019-04-18 | $20.17 | $20.33 | $19.57 | $20.05 | $20.05 | 330,591 |
| 2019-04-17 | $21.37 | $21.37 | $20.04 | $20.19 | $20.19 | 644,373 |
| 2019-04-16 | $21.96 | $22.08 | $21.13 | $21.17 | $21.17 | 237,442 |
| 2019-04-15 | $22.10 | $22.20 | $21.56 | $21.81 | $21.81 | 145,333 |
| 2019-04-12 | $22.20 | $22.46 | $21.99 | $22.07 | $22.07 | 242,257 |
| 2019-04-11 | $22.20 | $22.25 | $21.81 | $22.03 | $22.03 | 277,024 |
| 2019-04-10 | $22.33 | $22.62 | $22.11 | $22.20 | $22.20 | 284,584 |
| 2019-04-09 | $23.00 | $23.00 | $22.15 | $22.21 | $22.21 | 167,594 |
| 2019-04-08 | $23.12 | $23.26 | $22.72 | $23.04 | $23.04 | 162,720 |
| 2019-04-05 | $22.82 | $23.26 | $22.75 | $23.20 | $23.20 | 279,566 |
| 2019-04-04 | $22.32 | $22.88 | $22.17 | $22.74 | $22.74 | 263,578 |
| 2019-04-03 | $22.27 | $22.38 | $21.73 | $22.28 | $22.28 | 552,568 |
| 2019-04-02 | $22.13 | $22.40 | $21.65 | $22.08 | $22.08 | 512,489 |
| 2019-04-01 | $22.91 | $23.02 | $22.00 | $22.13 | $22.13 | 363,282 |
| 2019-03-29 | $23.25 | $23.25 | $22.33 | $22.63 | $22.63 | 196,156 |
| 2019-03-28 | $22.40 | $23.32 | $22.40 | $23.02 | $23.02 | 496,877 |
| 2019-03-27 | $22.90 | $22.93 | $22.19 | $22.39 | $22.39 | 266,177 |
| 2019-03-26 | $22.88 | $23.14 | $22.68 | $22.94 | $22.94 | 383,998 |
| 2019-03-25 | $22.37 | $23.16 | $22.13 | $22.75 | $22.75 | 332,913 |
| 2019-03-22 | $23.55 | $23.73 | $22.42 | $22.43 | $22.43 | 321,233 |
| 2019-03-21 | $23.43 | $23.91 | $23.43 | $23.73 | $23.73 | 238,346 |
| 2019-03-20 | $24.24 | $24.24 | $23.54 | $23.60 | $23.60 | 321,165 |
| 2019-03-19 | $24.02 | $24.69 | $24.02 | $24.23 | $24.23 | 542,086 |
| 2019-03-18 | $22.90 | $24.19 | $22.82 | $23.96 | $23.96 | 466,366 |
| 2019-03-15 | $22.62 | $23.22 | $22.62 | $22.87 | $22.87 | 592,578 |
| 2019-03-14 | $22.98 | $23.07 | $22.31 | $22.50 | $22.50 | 287,688 |
| 2019-03-13 | $22.21 | $23.20 | $22.21 | $23.00 | $23.00 | 529,189 |
| 2019-03-12 | $21.99 | $22.46 | $21.75 | $22.09 | $22.09 | 307,498 |
| 2019-03-11 | $21.13 | $22.05 | $21.13 | $21.91 | $21.91 | 370,782 |
| 2019-03-08 | $21.06 | $21.16 | $20.77 | $21.05 | $21.05 | 185,092 |
| 2019-03-07 | $21.05 | $21.27 | $20.66 | $21.21 | $21.21 | 265,675 |
| 2019-03-06 | $21.55 | $21.64 | $21.02 | $21.07 | $21.07 | 308,176 |
| 2019-03-05 | $21.66 | $22.17 | $21.36 | $21.56 | $21.56 | 284,504 |
| 2019-03-04 | $22.41 | $22.41 | $21.40 | $21.61 | $21.61 | 243,710 |
| 2019-03-01 | $22.69 | $22.91 | $22.19 | $22.29 | $22.29 | 402,025 |
| 2019-02-28 | $22.65 | $23.13 | $22.47 | $22.56 | $22.56 | 376,581 |
| 2019-02-27 | $22.39 | $24.26 | $22.21 | $22.56 | $22.56 | 694,755 |
| 2019-02-26 | $21.47 | $21.63 | $21.14 | $21.34 | $21.34 | 301,607 |
| 2019-02-25 | $20.91 | $21.77 | $20.67 | $21.37 | $21.37 | 471,304 |
| 2019-02-22 | $21.29 | $21.60 | $20.34 | $20.57 | $20.57 | 330,375 |
| 2019-02-21 | $20.92 | $21.35 | $20.68 | $21.30 | $21.30 | 332,278 |
| 2019-02-20 | $21.16 | $21.23 | $20.68 | $20.95 | $20.95 | 240,046 |
| 2019-02-19 | $21.52 | $21.99 | $21.09 | $21.11 | $21.11 | 250,782 |
| 2019-02-15 | $21.44 | $21.74 | $21.27 | $21.56 | $21.56 | 184,171 |
| 2019-02-14 | $21.29 | $21.56 | $21.19 | $21.35 | $21.35 | 153,425 |
| 2019-02-13 | $22.37 | $22.62 | $21.39 | $21.44 | $21.44 | 255,037 |
| 2019-02-12 | $21.50 | $22.25 | $21.50 | $22.21 | $22.21 | 229,487 |
| 2019-02-11 | $21.38 | $21.60 | $21.18 | $21.47 | $21.47 | 120,659 |
| 2019-02-08 | $21.10 | $21.67 | $21.08 | $21.43 | $21.43 | 170,085 |
| 2019-02-07 | $21.46 | $21.54 | $21.12 | $21.25 | $21.25 | 241,536 |
| 2019-02-06 | $21.56 | $21.78 | $21.36 | $21.62 | $21.62 | 167,354 |
| 2019-02-05 | $21.58 | $21.99 | $21.38 | $21.59 | $21.59 | 287,311 |
| 2019-02-04 | $21.45 | $21.77 | $21.28 | $21.54 | $21.54 | 180,754 |
| 2019-02-01 | $21.61 | $21.62 | $20.80 | $21.52 | $21.52 | 353,822 |
| 2019-01-31 | $21.32 | $22.16 | $20.80 | $21.56 | $21.56 | 371,449 |
| 2019-01-30 | $20.58 | $21.53 | $20.36 | $21.34 | $21.34 | 423,707 |
| 2019-01-29 | $20.09 | $20.63 | $19.99 | $20.39 | $20.39 | 582,386 |
| 2019-01-28 | $20.48 | $20.54 | $19.77 | $20.06 | $20.06 | 493,237 |
| 2019-01-25 | $20.81 | $20.81 | $20.16 | $20.74 | $20.74 | 372,901 |
| 2019-01-24 | $20.91 | $21.05 | $20.38 | $20.64 | $20.64 | 610,883 |
| 2019-01-23 | $21.63 | $21.86 | $20.64 | $20.97 | $20.97 | 440,604 |
| 2019-01-22 | $22.17 | $22.26 | $21.56 | $21.62 | $21.62 | 373,105 |
| 2019-01-18 | $22.50 | $22.61 | $21.95 | $22.20 | $22.20 | 564,306 |
| 2019-01-17 | $22.34 | $22.89 | $22.32 | $22.55 | $22.55 | 309,882 |
| 2019-01-16 | $23.37 | $23.60 | $22.37 | $22.42 | $22.42 | 525,606 |
| 2019-01-15 | $22.90 | $23.50 | $22.72 | $23.38 | $23.38 | 192,409 |
| 2019-01-14 | $23.37 | $23.48 | $22.72 | $22.86 | $22.86 | 362,339 |
| 2019-01-11 | $22.96 | $23.72 | $22.75 | $23.52 | $23.52 | 284,843 |
| 2019-01-10 | $22.94 | $23.28 | $22.42 | $23.10 | $23.10 | 401,187 |
| 2019-01-09 | $23.82 | $23.90 | $23.00 | $23.08 | $23.08 | 269,338 |
| 2019-01-08 | $24.09 | $24.09 | $23.19 | $23.71 | $23.71 | 274,186 |
| 2019-01-07 | $23.63 | $23.87 | $22.04 | $23.86 | $23.86 | 363,516 |
| 2019-01-04 | $22.74 | $23.68 | $22.46 | $23.34 | $23.34 | 460,190 |
| 2019-01-03 | $22.75 | $23.41 | $22.34 | $22.40 | $22.40 | 395,905 |
| 2019-01-02 | $22.47 | $22.68 | $21.89 | $22.67 | $22.67 | 571,114 |
| 2018-12-31 | $22.54 | $22.89 | $22.22 | $22.63 | $22.63 | 316,095 |
| 2018-12-28 | $22.26 | $23.03 | $21.84 | $22.28 | $22.28 | 235,074 |
| 2018-12-27 | $22.31 | $22.88 | $21.25 | $22.25 | $22.25 | 247,421 |
| 2018-12-26 | $21.42 | $22.87 | $21.35 | $22.77 | $22.77 | 214,575 |
| 2018-12-24 | $20.78 | $21.66 | $20.78 | $21.18 | $21.18 | 96,188 |
| 2018-12-21 | $22.61 | $22.66 | $20.93 | $21.18 | $21.18 | 690,237 |
| 2018-12-20 | $22.52 | $23.08 | $21.76 | $22.56 | $22.56 | 609,897 |
| 2018-12-19 | $22.72 | $23.65 | $22.33 | $22.60 | $22.60 | 362,714 |
| 2018-12-18 | $23.41 | $23.85 | $22.15 | $22.71 | $22.71 | 661,859 |
| 2018-12-17 | $23.79 | $24.62 | $23.14 | $23.29 | $23.29 | 484,991 |
| 2018-12-14 | $24.52 | $25.21 | $23.81 | $23.93 | $23.93 | 318,731 |
| 2018-12-13 | $25.40 | $25.53 | $24.44 | $24.72 | $24.72 | 285,407 |
| 2018-12-12 | $24.57 | $25.52 | $24.48 | $25.33 | $25.33 | 389,211 |
| 2018-12-11 | $24.30 | $25.09 | $23.81 | $24.31 | $24.31 | 233,717 |
| 2018-12-10 | $24.05 | $24.46 | $23.43 | $24.02 | $24.02 | 433,562 |
| 2018-12-07 | $24.57 | $25.11 | $23.70 | $24.02 | $24.02 | 432,823 |
| 2018-12-06 | $23.56 | $24.84 | $23.09 | $24.57 | $24.57 | 324,851 |
| 2018-12-04 | $25.14 | $25.55 | $23.55 | $23.85 | $23.85 | 1,069,796 |
| 2018-12-03 | $25.15 | $25.34 | $24.71 | $25.21 | $25.21 | 423,785 |
| 2018-11-30 | $24.21 | $24.61 | $23.72 | $24.54 | $24.54 | 569,586 |
| 2018-11-29 | $24.84 | $25.32 | $24.54 | $24.75 | $24.75 | 227,927 |
| 2018-11-28 | $24.03 | $25.40 | $23.95 | $24.98 | $24.98 | 370,964 |
| 2018-11-27 | $25.01 | $25.29 | $23.45 | $23.66 | $23.66 | 834,069 |
| 2018-11-26 | $26.04 | $26.25 | $24.76 | $25.24 | $25.24 | 776,887 |
| 2018-11-23 | $25.59 | $26.18 | $25.53 | $25.75 | $25.75 | 88,253 |
| 2018-11-21 | $25.27 | $25.97 | $25.27 | $25.82 | $25.82 | 227,155 |
| 2018-11-20 | $25.78 | $25.92 | $24.85 | $25.04 | $25.04 | 306,159 |
| 2018-11-19 | $25.63 | $26.80 | $25.45 | $26.07 | $26.07 | 498,770 |
| 2018-11-16 | $24.50 | $25.35 | $24.22 | $25.16 | $25.16 | 208,882 |
| 2018-11-15 | $23.19 | $24.94 | $23.19 | $24.78 | $24.78 | 198,580 |
| 2018-11-14 | $24.58 | $24.94 | $23.27 | $23.46 | $23.46 | 339,349 |
| 2018-11-13 | $24.94 | $25.11 | $24.22 | $24.22 | $24.22 | 216,126 |
| 2018-11-12 | $25.81 | $26.76 | $24.75 | $24.77 | $24.77 | 220,328 |
| 2018-11-09 | $26.83 | $26.84 | $25.69 | $25.77 | $25.77 | 208,582 |
| 2018-11-08 | $27.07 | $27.34 | $26.56 | $27.05 | $27.05 | 160,424 |
| 2018-11-07 | $26.14 | $27.38 | $26.01 | $27.17 | $27.17 | 292,161 |
| 2018-11-06 | $26.46 | $27.21 | $25.82 | $25.98 | $25.98 | 299,982 |
| 2018-11-05 | $25.88 | $26.80 | $25.36 | $26.68 | $26.68 | 226,519 |
| 2018-11-02 | $26.42 | $27.46 | $24.75 | $25.81 | $25.81 | 608,234 |
| 2018-11-01 | $25.87 | $27.81 | $25.67 | $27.70 | $27.70 | 607,420 |
| 2018-10-31 | $26.03 | $26.37 | $25.40 | $25.66 | $25.66 | 426,660 |
| 2018-10-30 | $24.79 | $25.70 | $24.68 | $25.61 | $25.61 | 272,947 |
| 2018-10-29 | $25.58 | $25.65 | $23.80 | $24.31 | $24.31 | 178,004 |
| 2018-10-26 | $24.18 | $25.39 | $24.09 | $24.98 | $24.98 | 195,628 |
| 2018-10-25 | $24.12 | $25.40 | $24.08 | $24.67 | $24.67 | 247,376 |
| 2018-10-24 | $25.38 | $25.65 | $23.89 | $23.92 | $23.92 | 307,426 |
| 2018-10-23 | $24.84 | $26.12 | $24.79 | $25.43 | $25.43 | 184,911 |
| 2018-10-22 | $25.33 | $25.36 | $24.35 | $25.29 | $25.29 | 241,553 |
| 2018-10-19 | $25.08 | $25.85 | $25.05 | $25.29 | $25.29 | 261,204 |
| 2018-10-18 | $25.72 | $26.12 | $25.02 | $25.09 | $25.09 | 318,292 |
| 2018-10-17 | $25.91 | $26.06 | $25.46 | $25.78 | $25.78 | 127,062 |
| 2018-10-16 | $24.79 | $26.14 | $24.71 | $26.01 | $26.01 | 273,345 |
| 2018-10-15 | $25.60 | $25.60 | $24.51 | $24.63 | $24.63 | 363,147 |
| 2018-10-12 | $25.18 | $25.78 | $24.92 | $25.70 | $25.70 | 291,703 |
| 2018-10-11 | $25.05 | $25.50 | $24.54 | $24.80 | $24.80 | 308,349 |
| 2018-10-10 | $25.87 | $26.17 | $25.15 | $25.17 | $25.17 | 320,679 |
| 2018-10-09 | $25.97 | $26.44 | $25.39 | $25.87 | $25.87 | 328,080 |
| 2018-10-08 | $26.27 | $26.92 | $25.57 | $26.12 | $26.12 | 189,413 |
| 2018-10-05 | $26.42 | $26.78 | $25.80 | $26.56 | $26.56 | 396,137 |
| 2018-10-04 | $27.04 | $27.16 | $26.33 | $26.48 | $26.48 | 243,151 |
| 2018-10-03 | $27.26 | $27.43 | $26.06 | $27.17 | $27.17 | 407,420 |
| 2018-10-02 | $27.75 | $28.12 | $26.99 | $27.02 | $27.02 | 365,831 |
| 2018-10-01 | $28.91 | $28.91 | $27.73 | $27.81 | $27.81 | 197,640 |
| 2018-09-28 | $28.11 | $29.00 | $28.08 | $28.73 | $28.73 | 303,076 |
| 2018-09-27 | $28.32 | $28.76 | $27.85 | $28.14 | $28.14 | 249,874 |
| 2018-09-26 | $28.80 | $29.00 | $28.43 | $28.50 | $28.50 | 217,878 |
| 2018-09-25 | $27.81 | $28.71 | $27.39 | $28.62 | $28.62 | 307,005 |
| 2018-09-24 | $27.75 | $28.12 | $27.52 | $27.75 | $27.75 | 239,747 |
| 2018-09-21 | $29.43 | $29.66 | $27.74 | $27.82 | $27.82 | 614,448 |
| 2018-09-20 | $29.33 | $29.70 | $29.09 | $29.54 | $29.54 | 238,237 |
| 2018-09-19 | $28.90 | $29.31 | $28.90 | $29.22 | $29.22 | 278,350 |
| 2018-09-18 | $28.26 | $28.97 | $27.90 | $28.96 | $28.96 | 323,780 |
| 2018-09-17 | $29.00 | $29.00 | $27.98 | $28.07 | $28.07 | 408,528 |
| 2018-09-14 | $29.99 | $29.99 | $29.04 | $29.06 | $29.06 | 404,802 |
| 2018-09-13 | $29.99 | $30.21 | $29.59 | $29.95 | $29.95 | 383,932 |
| 2018-09-12 | $29.42 | $29.97 | $29.11 | $29.86 | $29.86 | 390,360 |
| 2018-09-11 | $28.88 | $29.75 | $28.53 | $29.38 | $29.38 | 276,559 |
| 2018-09-10 | $29.01 | $29.09 | $28.08 | $28.87 | $28.87 | 356,352 |
| 2018-09-07 | $28.75 | $29.45 | $28.10 | $29.09 | $29.09 | 644,889 |
| 2018-09-06 | $29.15 | $30.87 | $28.85 | $28.98 | $28.98 | 1,308,534 |
| 2018-09-05 | $31.74 | $31.80 | $28.56 | $28.74 | $28.74 | 2,290,119 |
| 2018-09-04 | $31.73 | $32.22 | $31.47 | $32.15 | $32.15 | 454,974 |
| 2018-08-31 | $30.23 | $33.00 | $30.07 | $31.69 | $31.69 | 638,809 |
| 2018-08-30 | $29.51 | $30.09 | $29.29 | $29.64 | $29.64 | 221,024 |
| 2018-08-29 | $29.30 | $29.67 | $29.02 | $29.40 | $29.40 | 208,642 |
| 2018-08-28 | $29.46 | $29.73 | $29.05 | $29.18 | $29.18 | 202,525 |
| 2018-08-27 | $29.76 | $29.76 | $28.97 | $29.47 | $29.47 | 270,899 |
| 2018-08-24 | $29.28 | $29.72 | $29.13 | $29.54 | $29.54 | 301,484 |
| 2018-08-23 | $28.82 | $29.65 | $28.80 | $29.14 | $29.14 | 304,461 |
| 2018-08-22 | $28.26 | $29.00 | $28.02 | $28.95 | $28.95 | 220,543 |
| 2018-08-21 | $27.53 | $28.57 | $27.15 | $28.28 | $28.28 | 450,325 |
| 2018-08-20 | $28.41 | $29.09 | $27.22 | $27.36 | $27.36 | 313,507 |
| 2018-08-17 | $27.64 | $28.50 | $27.15 | $28.50 | $28.50 | 388,135 |
| 2018-08-16 | $26.69 | $27.07 | $26.09 | $27.05 | $27.05 | 333,516 |
| 2018-08-15 | $26.79 | $26.79 | $25.71 | $26.51 | $26.51 | 315,867 |
| 2018-08-14 | $25.74 | $26.90 | $25.74 | $26.86 | $26.86 | 321,838 |
| 2018-08-13 | $25.85 | $26.40 | $25.60 | $25.74 | $25.74 | 273,519 |
| 2018-08-10 | $26.43 | $26.67 | $25.84 | $25.93 | $25.93 | 142,855 |
| 2018-08-09 | $27.25 | $27.53 | $26.43 | $26.47 | $26.47 | 272,511 |
| 2018-08-08 | $27.20 | $28.04 | $26.60 | $27.40 | $27.40 | 302,183 |
| 2018-08-07 | $26.67 | $27.31 | $26.55 | $27.09 | $27.09 | 500,158 |
| 2018-08-06 | $27.06 | $27.48 | $26.47 | $26.56 | $26.56 | 315,878 |
| 2018-08-03 | $28.21 | $28.28 | $26.99 | $27.07 | $27.07 | 536,342 |
| 2018-08-02 | $27.81 | $28.14 | $27.35 | $28.06 | $28.06 | 167,551 |
| 2018-08-01 | $27.63 | $28.31 | $27.54 | $27.76 | $27.76 | 234,190 |
| 2018-07-31 | $26.99 | $27.75 | $26.96 | $27.64 | $27.64 | 246,586 |
| 2018-07-30 | $27.43 | $27.80 | $26.84 | $27.00 | $27.00 | 358,545 |
| 2018-07-27 | $27.51 | $28.48 | $26.00 | $27.58 | $27.58 | 677,642 |
| 2018-07-26 | $28.80 | $29.07 | $28.43 | $28.58 | $28.58 | 298,489 |
| 2018-07-25 | $29.53 | $29.95 | $28.61 | $28.86 | $28.86 | 378,240 |
| 2018-07-24 | $31.00 | $31.42 | $29.26 | $29.59 | $29.59 | 305,588 |
| 2018-07-23 | $30.28 | $31.40 | $30.01 | $30.87 | $30.87 | 221,500 |
| 2018-07-20 | $30.94 | $31.08 | $30.08 | $30.35 | $30.35 | 148,720 |
| 2018-07-19 | $31.46 | $31.62 | $30.54 | $30.94 | $30.94 | 282,702 |
| 2018-07-18 | $29.94 | $31.87 | $29.22 | $31.60 | $31.60 | 698,300 |
| 2018-07-17 | $28.62 | $30.18 | $28.62 | $30.05 | $30.05 | 285,278 |
| 2018-07-16 | $28.64 | $28.83 | $28.20 | $28.79 | $28.79 | 311,867 |
| 2018-07-13 | $27.86 | $28.72 | $27.53 | $28.64 | $28.64 | 299,385 |
| 2018-07-12 | $26.91 | $27.83 | $26.54 | $27.79 | $27.79 | 261,487 |
| 2018-07-11 | $27.20 | $27.78 | $26.65 | $26.73 | $26.73 | 229,128 |
| 2018-07-10 | $29.64 | $29.73 | $27.26 | $27.43 | $27.43 | 291,688 |
| 2018-07-09 | $29.33 | $29.63 | $28.96 | $29.55 | $29.55 | 275,115 |
| 2018-07-06 | $28.58 | $29.27 | $28.10 | $29.26 | $29.26 | 188,174 |
| 2018-07-05 | $28.42 | $28.92 | $28.16 | $28.50 | $28.50 | 239,434 |
| 2018-07-03 | $27.91 | $28.28 | $27.70 | $28.23 | $28.23 | 104,042 |
| 2018-07-02 | $27.02 | $27.94 | $26.69 | $27.86 | $27.86 | 170,146 |
| 2018-06-29 | $26.06 | $27.47 | $25.65 | $27.26 | $27.26 | 408,735 |
| 2018-06-28 | $25.59 | $26.37 | $25.41 | $25.89 | $25.89 | 243,343 |
| 2018-06-27 | $26.50 | $26.91 | $25.57 | $25.59 | $25.59 | 240,660 |
| 2018-06-26 | $26.87 | $27.10 | $26.28 | $26.52 | $26.52 | 178,915 |
| 2018-06-25 | $26.94 | $27.00 | $26.24 | $26.75 | $26.75 | 303,218 |
| 2018-06-22 | $27.61 | $27.64 | $26.55 | $27.15 | $27.15 | 2,018,091 |
| 2018-06-21 | $28.11 | $28.11 | $27.39 | $27.60 | $27.60 | 187,582 |
| 2018-06-20 | $28.39 | $28.56 | $27.97 | $28.00 | $28.00 | 204,229 |
| 2018-06-19 | $28.36 | $28.79 | $28.12 | $28.39 | $28.39 | 252,516 |
| 2018-06-18 | $28.66 | $28.95 | $28.17 | $28.50 | $28.50 | 159,805 |
| 2018-06-15 | $27.85 | $28.82 | $27.82 | $28.81 | $28.81 | 666,578 |
| 2018-06-14 | $28.03 | $28.15 | $27.29 | $27.89 | $27.89 | 233,345 |
| 2018-06-13 | $27.69 | $28.00 | $27.26 | $27.89 | $27.89 | 185,456 |
| 2018-06-12 | $27.48 | $27.95 | $27.24 | $27.55 | $27.55 | 138,628 |
| 2018-06-11 | $27.70 | $27.70 | $27.01 | $27.44 | $27.44 | 242,578 |
| 2018-06-08 | $27.68 | $28.27 | $26.03 | $27.74 | $27.74 | 199,233 |
| 2018-06-07 | $28.50 | $28.68 | $27.64 | $27.82 | $27.82 | 143,795 |
| 2018-06-06 | $28.52 | $28.87 | $28.30 | $28.38 | $28.38 | 178,314 |
| 2018-06-05 | $28.12 | $28.67 | $28.11 | $28.45 | $28.45 | 200,781 |
| 2018-06-04 | $28.03 | $28.18 | $27.50 | $28.04 | $28.04 | 171,215 |
| 2018-06-01 | $28.20 | $28.40 | $28.05 | $28.09 | $28.09 | 217,220 |
| 2018-05-31 | $28.40 | $28.66 | $27.92 | $28.01 | $28.01 | 286,169 |
| 2018-05-30 | $28.53 | $28.79 | $27.94 | $28.36 | $28.36 | 1,422,075 |
| 2018-05-29 | $28.77 | $28.79 | $28.26 | $28.40 | $28.40 | 440,389 |
| 2018-05-25 | $28.72 | $29.23 | $28.11 | $28.93 | $28.93 | 380,523 |
| 2018-05-24 | $29.02 | $29.78 | $28.54 | $29.01 | $29.01 | 473,743 |
| 2018-05-23 | $28.41 | $29.28 | $28.41 | $29.05 | $29.05 | 376,708 |
| 2018-05-22 | $28.35 | $28.62 | $27.95 | $28.43 | $28.43 | 160,372 |
| 2018-05-21 | $28.32 | $28.58 | $27.92 | $28.24 | $28.24 | 234,565 |
| 2018-05-18 | $27.27 | $28.35 | $26.82 | $28.18 | $28.18 | 435,515 |
| 2018-05-17 | $26.92 | $27.47 | $26.48 | $27.27 | $27.27 | 244,245 |
| 2018-05-16 | $26.63 | $27.00 | $26.51 | $26.88 | $26.88 | 444,812 |
| 2018-05-15 | $26.44 | $26.92 | $25.36 | $26.65 | $26.65 | 417,466 |
| 2018-05-14 | $26.39 | $26.74 | $25.74 | $26.71 | $26.71 | 256,588 |
| 2018-05-11 | $25.26 | $26.67 | $25.26 | $26.32 | $26.32 | 278,762 |
| 2018-05-10 | $26.46 | $26.46 | $25.18 | $25.25 | $25.25 | 306,987 |
| 2018-05-09 | $24.58 | $26.71 | $24.47 | $26.52 | $26.52 | 594,713 |
| 2018-05-08 | $23.66 | $24.63 | $23.62 | $24.62 | $24.62 | 267,691 |
| 2018-05-07 | $23.77 | $24.56 | $23.62 | $23.76 | $23.76 | 228,989 |
| 2018-05-04 | $23.06 | $23.74 | $22.90 | $23.67 | $23.67 | 260,443 |
| 2018-05-03 | $23.86 | $24.12 | $23.18 | $23.22 | $23.22 | 337,080 |
| 2018-05-02 | $25.66 | $26.33 | $23.72 | $23.80 | $23.80 | 518,710 |
| 2018-05-01 | $25.17 | $25.23 | $24.36 | $25.18 | $25.18 | 541,892 |
| 2018-04-30 | $26.90 | $27.00 | $25.06 | $25.10 | $25.10 | 362,253 |
| 2018-04-27 | $27.31 | $27.44 | $26.61 | $26.73 | $26.73 | 195,427 |
| 2018-04-26 | $27.00 | $27.84 | $26.76 | $27.17 | $27.17 | 236,239 |
| 2018-04-25 | $26.83 | $27.04 | $26.09 | $26.85 | $26.85 | 263,529 |
| 2018-04-24 | $26.97 | $27.11 | $26.54 | $26.79 | $26.79 | 202,649 |
| 2018-04-23 | $26.61 | $27.04 | $26.50 | $26.82 | $26.82 | 159,847 |
| 2018-04-20 | $26.50 | $26.95 | $26.39 | $26.65 | $26.65 | 197,001 |
| 2018-04-19 | $26.45 | $27.07 | $26.38 | $26.64 | $26.64 | 178,203 |
| 2018-04-18 | $27.18 | $27.40 | $26.26 | $26.44 | $26.44 | 386,301 |
| 2018-04-17 | $27.07 | $27.62 | $27.00 | $27.21 | $27.21 | 277,393 |
| 2018-04-16 | $27.48 | $28.25 | $26.84 | $26.89 | $26.89 | 217,461 |
| 2018-04-13 | $27.33 | $27.69 | $26.50 | $27.19 | $27.19 | 165,989 |
| 2018-04-12 | $25.85 | $27.76 | $25.54 | $27.19 | $27.19 | 626,664 |
| 2018-04-11 | $25.30 | $26.19 | $24.76 | $25.58 | $25.58 | 375,940 |
| 2018-04-10 | $24.67 | $25.55 | $24.43 | $25.45 | $25.45 | 356,920 |
| 2018-04-09 | $23.76 | $24.60 | $23.67 | $24.40 | $24.40 | 351,266 |
| 2018-04-06 | $22.94 | $23.87 | $22.94 | $23.48 | $23.48 | 264,786 |
| 2018-04-05 | $23.45 | $23.63 | $23.02 | $23.24 | $23.24 | 203,846 |
| 2018-04-04 | $22.58 | $23.34 | $22.26 | $23.27 | $23.27 | 272,143 |
| 2018-04-03 | $22.21 | $23.08 | $22.12 | $23.01 | $23.01 | 289,551 |
| 2018-04-02 | $22.33 | $22.54 | $21.76 | $22.03 | $22.03 | 244,715 |
| 2018-03-29 | $21.89 | $22.69 | $21.66 | $22.36 | $22.36 | 176,204 |
| 2018-03-28 | $21.96 | $22.13 | $21.39 | $21.80 | $21.80 | 204,514 |
| 2018-03-27 | $23.35 | $23.35 | $21.79 | $21.96 | $21.96 | 261,655 |
| 2018-03-26 | $23.18 | $23.30 | $22.09 | $23.27 | $23.27 | 310,625 |
| 2018-03-23 | $23.50 | $23.52 | $22.70 | $22.75 | $22.75 | 189,859 |
| 2018-03-22 | $24.03 | $24.13 | $23.39 | $23.40 | $23.40 | 165,170 |
| 2018-03-21 | $24.16 | $24.72 | $24.12 | $24.16 | $24.16 | 209,271 |
| 2018-03-20 | $24.61 | $25.14 | $24.11 | $24.27 | $24.27 | 138,083 |
| 2018-03-19 | $25.03 | $25.20 | $24.22 | $24.52 | $24.52 | 202,854 |
| 2018-03-16 | $25.22 | $25.60 | $24.95 | $25.22 | $25.22 | 331,945 |
| 2018-03-15 | $25.49 | $25.61 | $25.04 | $25.21 | $25.21 | 184,322 |
| 2018-03-14 | $25.34 | $25.50 | $23.93 | $25.31 | $25.31 | 328,174 |
| 2018-03-13 | $25.97 | $26.39 | $25.14 | $25.17 | $25.17 | 294,598 |
| 2018-03-12 | $25.92 | $26.24 | $25.59 | $25.93 | $25.93 | 272,896 |
| 2018-03-09 | $25.87 | $26.12 | $25.46 | $25.85 | $25.85 | 329,488 |
| 2018-03-08 | $25.91 | $26.00 | $25.10 | $25.64 | $25.64 | 338,887 |
| 2018-03-07 | $24.91 | $25.81 | $24.91 | $25.72 | $25.72 | 417,535 |
| 2018-03-06 | $25.23 | $25.45 | $24.93 | $25.15 | $25.15 | 444,292 |
| 2018-03-05 | $24.95 | $25.64 | $24.61 | $25.25 | $25.25 | 494,969 |
| 2018-03-02 | $24.54 | $25.60 | $24.32 | $24.98 | $24.98 | 529,736 |
| 2018-03-01 | $25.14 | $25.60 | $24.29 | $24.82 | $24.82 | 473,096 |
| 2018-02-28 | $23.93 | $26.24 | $23.56 | $25.02 | $25.02 | 749,582 |
| 2018-02-27 | $23.59 | $24.19 | $23.01 | $23.78 | $23.78 | 1,582,502 |
| 2018-02-26 | $24.04 | $24.15 | $23.47 | $23.74 | $23.74 | 370,945 |
| 2018-02-23 | $23.06 | $24.10 | $22.86 | $23.85 | $23.85 | 717,411 |
| 2018-02-22 | $23.14 | $23.39 | $22.32 | $22.34 | $22.34 | 155,290 |
| 2018-02-21 | $23.08 | $23.49 | $22.86 | $22.97 | $22.97 | 261,929 |
| 2018-02-20 | $22.62 | $23.30 | $22.48 | $23.03 | $23.03 | 385,461 |
| 2018-02-16 | $22.11 | $22.89 | $22.11 | $22.75 | $22.75 | 275,419 |
| 2018-02-15 | $22.55 | $22.87 | $21.90 | $22.21 | $22.21 | 119,803 |
| 2018-02-14 | $21.50 | $22.46 | $21.50 | $22.31 | $22.31 | 202,604 |
| 2018-02-13 | $20.82 | $21.90 | $20.82 | $21.74 | $21.74 | 276,970 |
| 2018-02-12 | $21.34 | $21.67 | $20.84 | $20.95 | $20.95 | 530,402 |
| 2018-02-09 | $21.59 | $21.89 | $20.09 | $21.23 | $21.23 | 263,298 |
| 2018-02-08 | $22.40 | $22.47 | $21.29 | $21.30 | $21.30 | 193,960 |
| 2018-02-07 | $22.38 | $22.68 | $21.87 | $22.32 | $22.32 | 164,906 |
| 2018-02-06 | $21.43 | $22.97 | $21.25 | $22.42 | $22.42 | 292,300 |
| 2018-02-05 | $22.60 | $23.08 | $21.90 | $21.91 | $21.91 | 195,457 |
| 2018-02-02 | $23.63 | $23.90 | $22.77 | $22.79 | $22.79 | 217,944 |
| 2018-02-01 | $23.83 | $24.39 | $23.58 | $23.86 | $23.86 | 164,905 |
| 2018-01-31 | $24.46 | $24.74 | $23.80 | $23.91 | $23.91 | 144,602 |
| 2018-01-30 | $24.57 | $24.91 | $24.12 | $24.40 | $24.40 | 110,702 |
| 2018-01-29 | $24.68 | $25.31 | $24.67 | $24.91 | $24.91 | 119,942 |
| 2018-01-26 | $24.85 | $24.96 | $23.83 | $24.76 | $24.76 | 82,717 |
| 2018-01-25 | $24.80 | $25.00 | $24.00 | $24.79 | $24.79 | 193,275 |
| 2018-01-24 | $25.41 | $25.91 | $24.67 | $24.73 | $24.73 | 169,262 |
| 2018-01-23 | $25.30 | $25.60 | $25.09 | $25.40 | $25.40 | 154,875 |
| 2018-01-22 | $24.86 | $25.44 | $24.64 | $25.28 | $25.28 | 279,388 |
| 2018-01-19 | $24.73 | $24.81 | $24.39 | $24.71 | $24.71 | 138,505 |
| 2018-01-18 | $24.57 | $25.00 | $24.23 | $24.78 | $24.78 | 265,248 |
| 2018-01-17 | $24.22 | $24.55 | $23.67 | $24.52 | $24.52 | 320,977 |
| 2018-01-16 | $24.77 | $25.23 | $23.92 | $23.99 | $23.99 | 229,092 |
| 2018-01-12 | $24.81 | $25.26 | $24.55 | $24.70 | $24.70 | 215,352 |
| 2018-01-11 | $23.50 | $24.95 | $22.80 | $24.75 | $24.75 | 322,683 |
| 2018-01-10 | $23.14 | $23.27 | $22.70 | $23.18 | $23.18 | 141,868 |
| 2018-01-09 | $23.54 | $23.77 | $23.03 | $23.29 | $23.29 | 212,459 |
| 2018-01-08 | $23.45 | $23.69 | $22.94 | $23.58 | $23.58 | 346,961 |
| 2018-01-05 | $24.04 | $24.38 | $23.37 | $23.48 | $23.48 | 183,919 |
| 2018-01-04 | $23.97 | $24.48 | $23.90 | $24.09 | $24.09 | 281,374 |
| 2018-01-03 | $22.41 | $23.88 | $22.41 | $23.74 | $23.74 | 503,363 |
| 2018-01-02 | $21.07 | $22.49 | $20.68 | $22.47 | $22.47 | 346,320 |
| 2017-12-29 | $21.82 | $21.85 | $21.07 | $21.07 | $21.07 | 126,426 |
| 2017-12-28 | $22.07 | $22.29 | $21.65 | $21.76 | $21.76 | 142,525 |
| 2017-12-27 | $22.10 | $22.45 | $21.94 | $22.09 | $22.09 | 112,306 |
| 2017-12-26 | $22.13 | $22.43 | $21.90 | $22.11 | $22.11 | 105,678 |
| 2017-12-22 | $22.38 | $22.49 | $21.98 | $22.22 | $22.22 | 115,302 |
| 2017-12-21 | $22.25 | $22.56 | $22.10 | $22.47 | $22.47 | 129,636 |
| 2017-12-20 | $22.09 | $22.40 | $22.00 | $22.14 | $22.14 | 123,201 |
| 2017-12-19 | $22.21 | $22.40 | $21.81 | $22.02 | $22.02 | 168,849 |
| 2017-12-18 | $21.93 | $22.36 | $21.82 | $22.15 | $22.15 | 253,445 |
| 2017-12-15 | $21.20 | $22.00 | $21.20 | $21.85 | $21.85 | 530,254 |
| 2017-12-14 | $22.13 | $22.13 | $20.99 | $21.26 | $21.26 | 290,240 |
| 2017-12-13 | $21.07 | $22.19 | $21.07 | $22.04 | $22.04 | 361,342 |
| 2017-12-12 | $20.83 | $21.56 | $20.69 | $21.04 | $21.04 | 225,902 |
| 2017-12-11 | $21.66 | $21.98 | $20.69 | $20.71 | $20.71 | 203,579 |
| 2017-12-08 | $21.68 | $21.99 | $21.32 | $21.51 | $21.51 | 196,152 |
| 2017-12-07 | $21.44 | $21.79 | $21.22 | $21.55 | $21.55 | 180,439 |
| 2017-12-06 | $21.19 | $21.50 | $20.90 | $21.38 | $21.38 | 173,467 |
| 2017-12-05 | $21.58 | $22.45 | $21.12 | $21.13 | $21.13 | 160,729 |
| 2017-12-04 | $21.98 | $22.55 | $21.46 | $21.52 | $21.52 | 149,418 |
| 2017-12-01 | $22.39 | $22.83 | $21.40 | $21.80 | $21.80 | 222,421 |
| 2017-11-30 | $22.03 | $22.75 | $22.03 | $22.54 | $22.54 | 231,946 |
| 2017-11-29 | $21.72 | $22.19 | $21.62 | $22.02 | $22.02 | 178,852 |
| 2017-11-28 | $21.31 | $21.63 | $21.10 | $21.60 | $21.60 | 256,010 |
| 2017-11-27 | $21.45 | $21.71 | $21.21 | $21.26 | $21.26 | 123,421 |
| 2017-11-24 | $21.51 | $21.51 | $21.28 | $21.45 | $21.45 | 86,073 |
| 2017-11-22 | $21.38 | $21.65 | $21.30 | $21.42 | $21.42 | 127,894 |
| 2017-11-21 | $21.10 | $21.51 | $20.88 | $21.28 | $21.28 | 239,995 |
| 2017-11-20 | $21.11 | $21.40 | $20.66 | $20.93 | $20.93 | 183,498 |
| 2017-11-17 | $21.67 | $21.88 | $21.13 | $21.18 | $21.18 | 185,116 |
| 2017-11-16 | $21.10 | $21.76 | $21.00 | $21.68 | $21.68 | 323,272 |
| 2017-11-15 | $21.23 | $21.24 | $20.91 | $21.09 | $21.09 | 291,333 |
| 2017-11-14 | $21.20 | $21.53 | $21.04 | $21.34 | $21.34 | 226,897 |
| 2017-11-13 | $21.74 | $21.74 | $21.11 | $21.35 | $21.35 | 244,620 |
| 2017-11-10 | $21.91 | $22.22 | $21.39 | $21.75 | $21.75 | 225,832 |
| 2017-11-09 | $22.35 | $22.70 | $21.90 | $22.04 | $22.04 | 277,406 |
| 2017-11-08 | $25.33 | $25.52 | $21.02 | $22.51 | $22.51 | 873,848 |
| 2017-11-07 | $26.02 | $26.16 | $25.16 | $25.23 | $25.23 | 280,207 |
| 2017-11-06 | $25.00 | $26.44 | $24.99 | $25.99 | $25.99 | 359,865 |
| 2017-11-03 | $24.45 | $24.99 | $24.11 | $24.96 | $24.96 | 194,064 |
| 2017-11-02 | $24.06 | $24.74 | $23.98 | $24.43 | $24.43 | 123,439 |
| 2017-11-01 | $24.92 | $25.17 | $23.98 | $24.08 | $24.08 | 175,317 |
| 2017-10-31 | $24.84 | $25.00 | $24.53 | $24.87 | $24.87 | 222,545 |
| 2017-10-30 | $24.43 | $24.80 | $24.18 | $24.74 | $24.74 | 206,907 |
| 2017-10-27 | $23.86 | $24.50 | $23.82 | $24.41 | $24.41 | 204,285 |
| 2017-10-26 | $23.79 | $23.92 | $23.30 | $23.82 | $23.82 | 205,092 |
| 2017-10-25 | $24.12 | $24.26 | $23.85 | $23.89 | $23.89 | 155,428 |
| 2017-10-24 | $24.05 | $24.44 | $23.91 | $24.13 | $24.13 | 180,410 |
| 2017-10-23 | $24.21 | $24.43 | $24.01 | $24.06 | $24.06 | 190,878 |
| 2017-10-20 | $24.60 | $24.72 | $24.22 | $24.31 | $24.31 | 193,300 |
| 2017-10-19 | $24.93 | $24.97 | $24.19 | $24.39 | $24.39 | 273,646 |
| 2017-10-18 | $24.11 | $24.99 | $24.04 | $24.94 | $24.94 | 277,078 |
| 2017-10-17 | $23.89 | $24.38 | $23.78 | $24.00 | $24.00 | 140,138 |
| 2017-10-16 | $23.90 | $24.42 | $23.58 | $23.91 | $23.91 | 136,192 |
| 2017-10-13 | $24.25 | $24.41 | $23.48 | $23.84 | $23.84 | 266,831 |
| 2017-10-12 | $24.25 | $24.56 | $24.16 | $24.27 | $24.27 | 220,568 |
| 2017-10-11 | $24.24 | $24.38 | $24.04 | $24.26 | $24.26 | 222,567 |
| 2017-10-10 | $24.45 | $24.57 | $23.98 | $24.23 | $24.23 | 203,973 |
| 2017-10-09 | $24.85 | $25.02 | $23.77 | $24.35 | $24.35 | 484,299 |
| 2017-10-06 | $24.52 | $24.92 | $24.48 | $24.72 | $24.72 | 119,135 |
| 2017-10-05 | $24.63 | $24.88 | $24.31 | $24.52 | $24.52 | 187,210 |
| 2017-10-04 | $24.38 | $24.79 | $24.15 | $24.54 | $24.54 | 183,134 |
| 2017-10-03 | $25.35 | $25.42 | $24.40 | $24.51 | $24.51 | 241,142 |
| 2017-10-02 | $24.85 | $25.42 | $24.66 | $25.19 | $25.19 | 339,242 |
| 2017-09-29 | $24.83 | $25.44 | $24.70 | $24.89 | $24.89 | 174,085 |
| 2017-09-28 | $24.96 | $25.32 | $24.63 | $24.74 | $24.74 | 237,085 |
| 2017-09-27 | $23.24 | $25.38 | $23.24 | $25.09 | $25.09 | 390,331 |
| 2017-09-26 | $23.11 | $23.29 | $22.82 | $23.13 | $23.13 | 376,111 |
| 2017-09-25 | $22.96 | $23.39 | $22.82 | $23.13 | $23.13 | 378,886 |
| 2017-09-22 | $22.58 | $23.13 | $22.58 | $23.04 | $23.04 | 173,479 |
| 2017-09-21 | $22.67 | $22.99 | $22.65 | $22.70 | $22.70 | 201,295 |
| 2017-09-20 | $22.51 | $22.84 | $22.14 | $22.74 | $22.74 | 291,993 |
| 2017-09-19 | $23.29 | $23.33 | $22.49 | $22.53 | $22.53 | 484,983 |
| 2017-09-18 | $24.01 | $24.31 | $23.16 | $23.19 | $23.19 | 566,659 |
| 2017-09-15 | $23.85 | $24.13 | $23.40 | $24.08 | $24.08 | 441,107 |
| 2017-09-14 | $24.04 | $24.99 | $23.60 | $23.80 | $23.80 | 203,617 |
| 2017-09-13 | $23.90 | $24.22 | $23.82 | $24.01 | $24.01 | 296,914 |
| 2017-09-12 | $24.06 | $24.33 | $23.75 | $24.00 | $24.00 | 351,459 |
| 2017-09-11 | $24.11 | $24.38 | $23.75 | $24.02 | $24.02 | 292,942 |
| 2017-09-08 | $24.20 | $24.33 | $23.89 | $23.96 | $23.96 | 171,020 |
| 2017-09-07 | $24.45 | $24.54 | $23.91 | $24.25 | $24.25 | 202,523 |
| 2017-09-06 | $24.67 | $24.67 | $24.04 | $24.44 | $24.44 | 270,523 |
| 2017-09-05 | $24.61 | $25.11 | $24.43 | $24.48 | $24.48 | 261,622 |
| 2017-09-01 | $24.52 | $24.69 | $24.11 | $24.63 | $24.63 | 180,168 |
| 2017-08-31 | $24.24 | $24.82 | $24.12 | $24.40 | $24.40 | 303,676 |
| 2017-08-30 | $24.17 | $24.46 | $23.80 | $24.17 | $24.17 | 348,772 |
| 2017-08-29 | $23.80 | $24.28 | $23.80 | $24.24 | $24.24 | 308,804 |
| 2017-08-28 | $23.80 | $24.05 | $23.80 | $23.99 | $23.99 | 250,425 |
| 2017-08-25 | $23.85 | $24.10 | $23.55 | $23.72 | $23.72 | 311,469 |
| 2017-08-24 | $23.92 | $24.10 | $23.64 | $23.68 | $23.68 | 507,418 |
| 2017-08-23 | $23.74 | $24.01 | $23.66 | $23.76 | $23.76 | 415,210 |
| 2017-08-22 | $23.57 | $24.06 | $23.52 | $23.91 | $23.91 | 382,040 |
| 2017-08-21 | $23.90 | $24.20 | $23.26 | $23.59 | $23.59 | 452,744 |
| 2017-08-18 | $23.48 | $24.25 | $23.28 | $23.86 | $23.86 | 415,625 |
| 2017-08-17 | $23.25 | $23.73 | $23.25 | $23.64 | $23.64 | 578,064 |
| 2017-08-16 | $22.50 | $23.63 | $22.50 | $23.27 | $23.27 | 395,540 |
| 2017-08-15 | $22.35 | $22.87 | $22.15 | $22.50 | $22.50 | 491,231 |
| 2017-08-14 | $21.31 | $22.26 | $21.12 | $22.26 | $22.26 | 629,347 |
| 2017-08-11 | $20.91 | $21.86 | $20.89 | $21.83 | $21.83 | 370,364 |
| 2017-08-10 | $20.21 | $21.29 | $20.21 | $20.66 | $20.66 | 488,689 |
| 2017-08-09 | $20.50 | $20.98 | $20.38 | $20.50 | $20.50 | 203,440 |
| 2017-08-08 | $20.93 | $21.18 | $20.67 | $20.69 | $20.69 | 215,250 |
| 2017-08-07 | $21.00 | $21.04 | $20.74 | $20.86 | $20.86 | 189,846 |
| 2017-08-04 | $20.36 | $21.27 | $20.22 | $20.99 | $20.99 | 547,742 |
| 2017-08-03 | $20.24 | $20.35 | $19.90 | $20.24 | $20.24 | 203,678 |
| 2017-08-02 | $19.84 | $20.34 | $19.60 | $20.14 | $20.14 | 193,215 |
| 2017-08-01 | $20.37 | $20.37 | $19.77 | $19.82 | $19.82 | 266,678 |
| 2017-07-31 | $20.39 | $20.52 | $20.09 | $20.24 | $20.24 | 163,565 |
| 2017-07-28 | $20.12 | $20.56 | $20.12 | $20.41 | $20.41 | 211,394 |
| 2017-07-27 | $20.85 | $20.85 | $19.93 | $20.23 | $20.23 | 271,489 |
| 2017-07-26 | $20.38 | $20.86 | $20.28 | $20.76 | $20.76 | 198,120 |
| 2017-07-25 | $20.40 | $20.51 | $20.04 | $20.35 | $20.35 | 246,001 |
| 2017-07-24 | $19.79 | $20.34 | $19.57 | $20.30 | $20.30 | 291,807 |
| 2017-07-21 | $19.87 | $19.96 | $19.70 | $19.80 | $19.80 | 164,970 |
| 2017-07-20 | $19.85 | $19.98 | $19.63 | $19.76 | $19.76 | 217,886 |
| 2017-07-19 | $19.22 | $19.88 | $19.20 | $19.76 | $19.76 | 386,910 |
| 2017-07-18 | $19.19 | $19.27 | $18.91 | $19.08 | $19.08 | 165,221 |
| 2017-07-17 | $19.24 | $19.68 | $19.14 | $19.22 | $19.22 | 157,864 |
| 2017-07-14 | $19.27 | $19.49 | $19.16 | $19.20 | $19.20 | 146,328 |
| 2017-07-13 | $19.43 | $19.64 | $18.85 | $19.25 | $19.25 | 268,301 |
| 2017-07-12 | $19.12 | $19.50 | $18.95 | $19.33 | $19.33 | 338,456 |
| 2017-07-11 | $19.04 | $19.19 | $18.70 | $18.93 | $18.93 | 881,961 |
| 2017-07-10 | $19.27 | $19.64 | $18.83 | $19.01 | $19.01 | 272,769 |
| 2017-07-07 | $19.36 | $19.75 | $19.04 | $19.32 | $19.32 | 226,594 |
| 2017-07-06 | $19.63 | $19.75 | $19.15 | $19.29 | $19.29 | 173,745 |
| 2017-07-05 | $19.41 | $20.00 | $19.31 | $19.83 | $19.83 | 286,852 |
| 2017-07-03 | $19.50 | $19.70 | $19.24 | $19.53 | $19.53 | 76,286 |
| 2017-06-30 | $19.35 | $19.53 | $18.91 | $19.39 | $19.39 | 270,250 |
| 2017-06-29 | $19.42 | $19.55 | $19.14 | $19.39 | $19.39 | 221,039 |
| 2017-06-28 | $19.17 | $19.51 | $18.70 | $19.45 | $19.45 | 193,715 |
| 2017-06-27 | $19.66 | $19.90 | $18.94 | $18.96 | $18.96 | 317,332 |
| 2017-06-26 | $20.00 | $20.00 | $19.58 | $19.66 | $19.66 | 252,687 |
| 2017-06-23 | $19.64 | $20.02 | $19.22 | $19.99 | $19.99 | 486,175 |
| 2017-06-22 | $20.04 | $20.21 | $19.53 | $19.71 | $19.71 | 279,700 |
| 2017-06-21 | $19.49 | $20.11 | $19.15 | $19.94 | $19.94 | 432,731 |
| 2017-06-20 | $18.93 | $19.46 | $18.76 | $19.30 | $19.30 | 668,735 |
| 2017-06-19 | $18.23 | $18.92 | $17.90 | $18.86 | $18.86 | 289,247 |
| 2017-06-16 | $18.14 | $18.15 | $17.52 | $18.10 | $18.10 | 431,533 |
| 2017-06-15 | $18.13 | $18.13 | $17.44 | $17.76 | $17.76 | 377,754 |
| 2017-06-14 | $17.97 | $18.35 | $17.72 | $18.27 | $18.27 | 250,431 |
| 2017-06-13 | $17.59 | $18.02 | $17.36 | $17.95 | $17.95 | 176,734 |
| 2017-06-12 | $17.43 | $17.64 | $17.03 | $17.58 | $17.58 | 274,859 |
| 2017-06-09 | $17.60 | $17.91 | $17.32 | $17.48 | $17.48 | 219,092 |
| 2017-06-08 | $17.58 | $17.74 | $17.40 | $17.65 | $17.65 | 151,357 |
| 2017-06-07 | $17.51 | $17.74 | $17.37 | $17.56 | $17.56 | 190,977 |
| 2017-06-06 | $17.22 | $17.69 | $16.96 | $17.48 | $17.48 | 224,816 |
| 2017-06-05 | $17.50 | $17.50 | $16.79 | $17.27 | $17.27 | 276,235 |
| 2017-06-02 | $16.83 | $17.46 | $16.53 | $17.41 | $17.41 | 237,093 |
| 2017-06-01 | $15.94 | $16.85 | $15.91 | $16.78 | $16.78 | 260,911 |
| 2017-05-31 | $16.16 | $16.16 | $15.55 | $15.85 | $15.85 | 364,873 |
| 2017-05-30 | $16.48 | $16.57 | $15.93 | $16.08 | $16.08 | 255,526 |
| 2017-05-26 | $16.93 | $17.08 | $16.41 | $16.51 | $16.51 | 173,199 |
| 2017-05-25 | $17.04 | $17.23 | $16.85 | $16.98 | $16.98 | 404,686 |
| 2017-05-24 | $16.91 | $17.10 | $16.69 | $16.96 | $16.96 | 263,170 |
| 2017-05-23 | $16.98 | $17.12 | $16.55 | $16.89 | $16.89 | 208,039 |
| 2017-05-22 | $17.12 | $17.16 | $16.64 | $16.90 | $16.90 | 355,927 |
| 2017-05-19 | $17.64 | $17.72 | $17.01 | $17.03 | $17.03 | 174,588 |
| 2017-05-18 | $17.48 | $17.75 | $17.36 | $17.63 | $17.63 | 195,880 |
| 2017-05-17 | $17.67 | $17.84 | $17.36 | $17.44 | $17.44 | 230,333 |
| 2017-05-16 | $17.79 | $17.97 | $17.55 | $17.91 | $17.91 | 192,101 |
| 2017-05-15 | $17.63 | $17.92 | $17.48 | $17.71 | $17.71 | 212,882 |
| 2017-05-12 | $17.22 | $17.72 | $16.99 | $17.66 | $17.66 | 184,835 |
| 2017-05-11 | $17.42 | $17.49 | $16.79 | $17.34 | $17.34 | 364,652 |
| 2017-05-10 | $17.46 | $17.79 | $17.23 | $17.52 | $17.52 | 184,536 |
| 2017-05-09 | $17.37 | $17.81 | $17.16 | $17.52 | $17.52 | 401,475 |
| 2017-05-08 | $17.86 | $18.05 | $17.09 | $17.26 | $17.26 | 382,241 |
| 2017-05-05 | $19.35 | $19.45 | $17.31 | $17.92 | $17.92 | 532,341 |
| 2017-05-04 | $18.78 | $18.93 | $18.53 | $18.72 | $18.72 | 293,683 |
| 2017-05-03 | $18.95 | $19.10 | $18.65 | $18.74 | $18.74 | 183,485 |
| 2017-05-02 | $19.53 | $19.53 | $18.89 | $19.05 | $19.05 | 203,969 |
| 2017-05-01 | $19.61 | $19.76 | $19.43 | $19.45 | $19.45 | 211,609 |
| 2017-04-28 | $19.61 | $19.71 | $19.12 | $19.59 | $19.59 | 261,830 |
| 2017-04-27 | $19.66 | $19.77 | $19.32 | $19.55 | $19.55 | 306,613 |
| 2017-04-26 | $19.37 | $19.75 | $19.17 | $19.64 | $19.64 | 237,354 |
| 2017-04-25 | $18.88 | $19.47 | $18.88 | $19.39 | $19.39 | 217,853 |
| 2017-04-24 | $18.70 | $18.87 | $18.42 | $18.82 | $18.82 | 191,112 |
| 2017-04-21 | $18.83 | $19.05 | $18.44 | $18.47 | $18.47 | 245,183 |
| 2017-04-20 | $18.43 | $18.89 | $18.39 | $18.84 | $18.84 | 187,589 |
| 2017-04-19 | $18.21 | $18.72 | $18.16 | $18.39 | $18.39 | 261,849 |
| 2017-04-18 | $18.04 | $18.14 | $17.78 | $18.10 | $18.10 | 215,528 |
| 2017-04-17 | $18.17 | $18.35 | $17.94 | $18.10 | $18.10 | 170,779 |
| 2017-04-13 | $17.98 | $18.35 | $17.98 | $18.19 | $18.19 | 253,695 |
| 2017-04-12 | $18.08 | $18.34 | $17.89 | $17.98 | $17.98 | 207,914 |
| 2017-04-11 | $18.06 | $18.37 | $17.73 | $18.06 | $18.06 | 262,546 |
| 2017-04-10 | $18.68 | $18.77 | $18.05 | $18.07 | $18.07 | 234,474 |
| 2017-04-07 | $18.00 | $18.69 | $17.97 | $18.67 | $18.67 | 396,384 |
| 2017-04-06 | $18.41 | $18.41 | $17.61 | $18.04 | $18.04 | 534,811 |
| 2017-04-05 | $18.03 | $18.16 | $17.52 | $17.75 | $17.75 | 341,092 |
| 2017-04-04 | $17.91 | $18.31 | $17.80 | $17.99 | $17.99 | 230,901 |
| 2017-04-03 | $18.50 | $18.78 | $17.93 | $18.00 | $18.00 | 587,951 |
| 2017-03-31 | $18.03 | $18.49 | $17.82 | $18.46 | $18.46 | 343,434 |
| 2017-03-30 | $18.09 | $18.29 | $17.79 | $18.04 | $18.04 | 330,957 |
| 2017-03-29 | $17.65 | $18.41 | $17.65 | $18.14 | $18.14 | 411,646 |
| 2017-03-28 | $17.88 | $18.17 | $17.57 | $17.64 | $17.64 | 313,588 |
| 2017-03-27 | $17.28 | $17.94 | $17.27 | $17.92 | $17.92 | 364,998 |
| 2017-03-24 | $17.55 | $17.71 | $17.28 | $17.39 | $17.39 | 225,526 |
| 2017-03-23 | $17.40 | $17.71 | $17.23 | $17.53 | $17.53 | 307,373 |
| 2017-03-22 | $17.39 | $17.72 | $17.00 | $17.44 | $17.44 | 584,802 |
| 2017-03-21 | $18.35 | $19.23 | $17.33 | $17.43 | $17.43 | 603,933 |
| 2017-03-20 | $18.67 | $18.68 | $18.10 | $18.27 | $18.27 | 554,045 |
| 2017-03-17 | $18.83 | $19.17 | $18.63 | $18.71 | $18.71 | 581,220 |
| 2017-03-16 | $19.23 | $19.49 | $18.79 | $18.97 | $18.97 | 249,192 |
| 2017-03-15 | $18.94 | $19.29 | $18.83 | $19.25 | $19.25 | 250,864 |
| 2017-03-14 | $19.37 | $19.68 | $18.88 | $18.91 | $18.91 | 257,884 |
| 2017-03-13 | $19.71 | $19.80 | $19.11 | $19.46 | $19.46 | 310,631 |
| 2017-03-10 | $19.60 | $19.74 | $19.25 | $19.68 | $19.68 | 412,598 |
| 2017-03-09 | $19.55 | $19.99 | $18.97 | $19.48 | $19.48 | 634,420 |
| 2017-03-08 | $20.22 | $21.24 | $19.35 | $19.42 | $19.42 | 536,485 |
| 2017-03-07 | $21.10 | $21.24 | $20.04 | $20.12 | $20.12 | 580,944 |
| 2017-03-06 | $20.77 | $21.25 | $20.50 | $21.14 | $21.14 | 443,655 |
| 2017-03-03 | $21.55 | $21.77 | $20.79 | $21.01 | $21.01 | 570,748 |
| 2017-03-02 | $20.45 | $22.36 | $20.25 | $21.59 | $21.59 | 1,770,588 |
| 2017-03-01 | $21.27 | $22.02 | $20.74 | $21.50 | $21.50 | 1,035,534 |
| 2017-02-28 | $21.18 | $22.22 | $20.92 | $21.27 | $21.27 | 776,963 |
| 2017-02-27 | $20.26 | $21.32 | $20.26 | $21.13 | $21.13 | 619,765 |
| 2017-02-24 | $20.60 | $20.77 | $20.20 | $20.36 | $20.36 | 196,772 |
| 2017-02-23 | $20.66 | $20.90 | $20.38 | $20.82 | $20.82 | 323,465 |
| 2017-02-22 | $20.16 | $21.15 | $20.14 | $20.63 | $20.63 | 485,511 |
| 2017-02-21 | $20.72 | $20.89 | $20.16 | $20.41 | $20.41 | 479,474 |
| 2017-02-17 | $20.55 | $20.80 | $20.20 | $20.67 | $20.67 | 262,175 |
| 2017-02-16 | $20.92 | $21.09 | $20.17 | $20.57 | $20.57 | 332,060 |
| 2017-02-15 | $20.50 | $21.05 | $20.27 | $20.93 | $20.93 | 337,048 |
| 2017-02-14 | $20.61 | $20.70 | $20.25 | $20.51 | $20.51 | 238,197 |
| 2017-02-13 | $21.05 | $21.05 | $20.52 | $20.61 | $20.61 | 203,289 |
| 2017-02-10 | $21.55 | $21.75 | $20.66 | $21.00 | $21.00 | 429,672 |
| 2017-02-09 | $20.44 | $21.19 | $20.13 | $21.19 | $21.19 | 1,153,528 |
| 2017-02-08 | $20.20 | $20.58 | $19.97 | $20.44 | $20.44 | 225,006 |
| 2017-02-07 | $20.10 | $20.58 | $19.89 | $20.31 | $20.31 | 427,888 |
| 2017-02-06 | $20.45 | $20.57 | $20.00 | $20.07 | $20.07 | 217,617 |
| 2017-02-03 | $20.31 | $20.66 | $20.03 | $20.51 | $20.51 | 301,205 |
| 2017-02-02 | $19.55 | $20.12 | $19.40 | $20.10 | $20.10 | 347,968 |
| 2017-02-01 | $19.66 | $19.75 | $19.33 | $19.52 | $19.52 | 306,124 |
| 2017-01-31 | $18.62 | $19.70 | $18.27 | $19.62 | $19.62 | 364,744 |
| 2017-01-30 | $19.13 | $19.13 | $18.29 | $18.59 | $18.59 | 242,689 |
| 2017-01-27 | $18.94 | $19.14 | $18.76 | $19.10 | $19.10 | 314,672 |
| 2017-01-26 | $19.25 | $19.49 | $18.73 | $18.91 | $18.91 | 366,059 |
| 2017-01-25 | $19.08 | $19.31 | $18.97 | $19.19 | $19.19 | 216,039 |
| 2017-01-24 | $19.59 | $19.60 | $18.80 | $19.03 | $19.03 | 534,419 |
| 2017-01-23 | $19.46 | $19.71 | $19.36 | $19.56 | $19.56 | 241,928 |
| 2017-01-20 | $19.26 | $19.56 | $19.06 | $19.51 | $19.51 | 342,959 |
| 2017-01-19 | $19.55 | $19.72 | $19.19 | $19.31 | $19.31 | 357,288 |
| 2017-01-18 | $18.88 | $19.83 | $18.72 | $19.54 | $19.54 | 384,116 |
| 2017-01-17 | $19.95 | $20.00 | $18.66 | $18.75 | $18.75 | 539,878 |
| 2017-01-13 | $19.35 | $20.28 | $19.35 | $19.53 | $19.53 | 798,828 |
| 2017-01-12 | $18.79 | $19.54 | $18.73 | $19.21 | $19.21 | 534,322 |
| 2017-01-11 | $19.75 | $19.75 | $18.70 | $18.94 | $18.94 | 605,797 |
| 2017-01-10 | $19.68 | $19.77 | $19.28 | $19.62 | $19.62 | 410,076 |
| 2017-01-09 | $19.76 | $20.14 | $19.59 | $19.65 | $19.65 | 596,766 |
| 2017-01-06 | $19.38 | $19.87 | $19.26 | $19.32 | $19.32 | 566,276 |
| 2017-01-05 | $19.12 | $19.42 | $19.00 | $19.34 | $19.34 | 381,714 |
| 2017-01-04 | $18.54 | $19.35 | $18.47 | $19.08 | $19.08 | 484,523 |
| 2017-01-03 | $19.16 | $19.16 | $18.21 | $18.45 | $18.45 | 428,821 |
| 2016-12-30 | $19.19 | $19.42 | $18.56 | $18.93 | $18.93 | 482,675 |
| 2016-12-29 | $19.10 | $19.45 | $19.03 | $19.20 | $19.20 | 362,629 |
| 2016-12-28 | $19.22 | $19.29 | $18.87 | $19.08 | $19.08 | 271,199 |
| 2016-12-27 | $19.40 | $19.61 | $19.13 | $19.17 | $19.17 | 200,885 |
| 2016-12-23 | $18.65 | $19.46 | $18.49 | $19.36 | $19.36 | 261,308 |
| 2016-12-22 | $18.75 | $18.93 | $18.58 | $18.69 | $18.69 | 220,578 |
| 2016-12-21 | $19.12 | $19.27 | $18.62 | $18.74 | $18.74 | 297,370 |
| 2016-12-20 | $19.65 | $20.00 | $19.00 | $19.15 | $19.15 | 290,763 |
| 2016-12-19 | $20.06 | $20.24 | $19.43 | $19.50 | $19.50 | 328,468 |
| 2016-12-16 | $20.45 | $20.50 | $20.01 | $20.16 | $20.16 | 675,140 |
| 2016-12-15 | $20.02 | $20.50 | $19.71 | $20.39 | $20.39 | 318,606 |
| 2016-12-14 | $20.21 | $20.32 | $19.79 | $20.06 | $20.06 | 227,520 |
| 2016-12-13 | $20.70 | $20.87 | $20.17 | $20.21 | $20.21 | 196,875 |
| 2016-12-12 | $20.68 | $20.79 | $20.43 | $20.64 | $20.64 | 220,739 |
| 2016-12-09 | $20.87 | $21.51 | $20.74 | $20.89 | $20.89 | 256,054 |
| 2016-12-08 | $20.42 | $20.75 | $20.25 | $20.75 | $20.75 | 266,911 |
| 2016-12-07 | $20.83 | $21.03 | $20.10 | $20.51 | $20.51 | 416,533 |
| 2016-12-06 | $20.62 | $21.21 | $20.47 | $21.14 | $21.14 | 365,975 |
| 2016-12-05 | $19.94 | $20.84 | $19.77 | $20.54 | $20.54 | 349,564 |
| 2016-12-02 | $19.55 | $20.41 | $19.46 | $19.97 | $19.97 | 313,075 |
| 2016-12-01 | $20.44 | $20.75 | $19.32 | $19.54 | $19.54 | 503,859 |
| 2016-11-30 | $21.08 | $21.36 | $20.16 | $20.47 | $20.47 | 251,373 |
| 2016-11-29 | $21.34 | $21.62 | $21.24 | $21.32 | $21.32 | 280,915 |
| 2016-11-28 | $21.50 | $21.92 | $20.93 | $21.32 | $21.32 | 414,173 |
| 2016-11-25 | $21.46 | $21.70 | $21.04 | $21.64 | $21.64 | 94,770 |
| 2016-11-23 | $20.80 | $21.72 | $20.52 | $21.49 | $21.49 | 465,580 |
| 2016-11-22 | $21.43 | $21.53 | $20.90 | $21.12 | $21.12 | 461,334 |
| 2016-11-21 | $21.71 | $22.00 | $20.78 | $21.22 | $21.22 | 1,012,352 |
| 2016-11-18 | $21.94 | $21.94 | $19.56 | $20.08 | $20.08 | 621,016 |
| 2016-11-17 | $21.31 | $22.25 | $20.93 | $21.39 | $21.39 | 784,713 |
| 2016-11-16 | $20.72 | $21.78 | $20.45 | $21.41 | $21.41 | 708,090 |
| 2016-11-15 | $20.84 | $21.48 | $20.43 | $20.91 | $20.91 | 749,619 |
| 2016-11-14 | $21.51 | $21.74 | $20.40 | $20.99 | $20.99 | 390,247 |
| 2016-11-11 | $21.17 | $21.75 | $20.86 | $21.16 | $21.16 | 693,966 |
| 2016-11-10 | $20.53 | $21.36 | $20.36 | $21.07 | $21.07 | 661,760 |
| 2016-11-09 | $18.93 | $20.31 | $18.61 | $20.19 | $20.19 | 1,090,652 |
| 2016-11-08 | $18.37 | $19.21 | $18.04 | $18.19 | $18.19 | 325,500 |
| 2016-11-07 | $17.79 | $18.66 | $17.47 | $18.32 | $18.32 | 497,697 |
| 2016-11-04 | $16.07 | $18.22 | $16.07 | $17.62 | $17.62 | 927,018 |
| 2016-11-03 | $18.40 | $18.73 | $18.09 | $18.60 | $18.60 | 686,001 |
| 2016-11-02 | $18.74 | $19.10 | $18.39 | $18.41 | $18.41 | 349,690 |
| 2016-11-01 | $18.80 | $18.95 | $18.09 | $18.78 | $18.78 | 399,169 |
| 2016-10-31 | $19.04 | $19.37 | $18.78 | $18.85 | $18.85 | 297,939 |
| 2016-10-28 | $18.93 | $19.21 | $18.48 | $19.01 | $19.01 | 310,948 |
| 2016-10-27 | $20.04 | $20.21 | $19.02 | $19.04 | $19.04 | 296,838 |
| 2016-10-26 | $20.37 | $20.48 | $19.72 | $19.91 | $19.91 | 223,398 |
| 2016-10-25 | $20.46 | $20.95 | $20.31 | $20.36 | $20.36 | 190,578 |
| 2016-10-24 | $20.82 | $20.88 | $20.36 | $20.51 | $20.51 | 194,785 |
| 2016-10-21 | $20.31 | $20.82 | $20.24 | $20.58 | $20.58 | 289,198 |
| 2016-10-20 | $20.35 | $20.64 | $20.22 | $20.41 | $20.41 | 206,348 |
| 2016-10-19 | $20.61 | $20.70 | $20.05 | $20.31 | $20.31 | 405,252 |
| 2016-10-18 | $20.98 | $21.23 | $20.58 | $20.65 | $20.65 | 321,842 |
| 2016-10-17 | $21.38 | $21.41 | $20.64 | $20.72 | $20.72 | 387,892 |
| 2016-10-14 | $22.29 | $22.29 | $21.31 | $21.34 | $21.34 | 369,480 |
| 2016-10-13 | $21.90 | $22.49 | $21.78 | $22.18 | $22.18 | 163,830 |
| 2016-10-12 | $22.51 | $22.99 | $22.03 | $22.04 | $22.04 | 359,075 |
| 2016-10-11 | $22.77 | $22.93 | $22.20 | $22.45 | $22.45 | 350,423 |
| 2016-10-10 | $22.90 | $23.29 | $22.67 | $23.02 | $23.02 | 238,557 |
| 2016-10-07 | $22.85 | $23.02 | $22.48 | $22.67 | $22.67 | 302,932 |
| 2016-10-06 | $22.89 | $23.50 | $22.76 | $23.05 | $23.05 | 339,245 |
| 2016-10-05 | $22.76 | $23.12 | $22.56 | $23.12 | $23.12 | 338,299 |
| 2016-10-04 | $24.16 | $24.20 | $22.60 | $22.78 | $22.78 | 517,557 |
| 2016-10-03 | $22.25 | $23.20 | $21.92 | $23.12 | $23.12 | 413,795 |
| 2016-09-30 | $22.07 | $22.61 | $21.75 | $22.38 | $22.38 | 357,480 |
| 2016-09-29 | $22.11 | $22.35 | $21.77 | $21.88 | $21.88 | 714,448 |
| 2016-09-28 | $22.24 | $22.25 | $21.74 | $22.10 | $22.10 | 613,171 |
| 2016-09-27 | $22.31 | $22.55 | $22.16 | $22.24 | $22.24 | 619,572 |
| 2016-09-26 | $22.39 | $22.64 | $22.07 | $22.36 | $22.36 | 402,318 |
| 2016-09-23 | $23.27 | $23.74 | $22.54 | $22.57 | $22.57 | 517,685 |
| 2016-09-22 | $23.80 | $23.94 | $22.98 | $23.27 | $23.27 | 650,556 |
| 2016-09-21 | $23.41 | $23.79 | $22.66 | $23.75 | $23.75 | 389,423 |
| 2016-09-20 | $23.41 | $23.66 | $22.87 | $23.42 | $23.42 | 471,199 |
| 2016-09-19 | $24.31 | $24.57 | $23.02 | $23.24 | $23.24 | 1,191,718 |
| 2016-09-16 | $24.16 | $24.57 | $23.96 | $24.25 | $24.25 | 739,874 |
| 2016-09-15 | $23.27 | $24.32 | $23.15 | $24.23 | $24.23 | 605,771 |
| 2016-09-14 | $23.48 | $23.81 | $23.08 | $23.26 | $23.26 | 668,030 |
| 2016-09-13 | $21.96 | $23.47 | $21.89 | $23.19 | $23.19 | 1,395,707 |
| 2016-09-12 | $21.17 | $22.06 | $20.64 | $22.03 | $22.03 | 991,065 |
| 2016-09-09 | $21.21 | $21.96 | $21.07 | $21.30 | $21.30 | 940,023 |
| 2016-09-08 | $20.92 | $21.50 | $20.36 | $21.37 | $21.37 | 1,634,604 |
| 2016-09-07 | $20.90 | $23.51 | $20.30 | $20.81 | $20.81 | 15,172,041 |
| 2016-09-06 | $16.17 | $16.38 | $15.88 | $16.32 | $16.32 | 775,838 |
| 2016-09-02 | $16.35 | $16.53 | $15.93 | $16.10 | $16.10 | 313,112 |
| 2016-09-01 | $16.09 | $16.75 | $15.95 | $16.35 | $16.35 | 410,672 |
| 2016-08-31 | $16.10 | $16.30 | $15.93 | $16.02 | $16.02 | 297,733 |
| 2016-08-30 | $16.14 | $16.35 | $15.94 | $16.17 | $16.17 | 234,253 |
| 2016-08-29 | $16.47 | $16.47 | $16.10 | $16.19 | $16.19 | 192,287 |
| 2016-08-26 | $16.22 | $16.59 | $16.08 | $16.38 | $16.38 | 349,144 |
| 2016-08-25 | $16.45 | $16.96 | $15.94 | $16.22 | $16.22 | 585,622 |
| 2016-08-24 | $17.01 | $17.14 | $16.27 | $16.42 | $16.42 | 624,889 |
| 2016-08-23 | $17.13 | $17.25 | $16.97 | $16.98 | $16.98 | 281,477 |
| 2016-08-22 | $16.85 | $17.47 | $16.83 | $17.08 | $17.08 | 449,142 |
| 2016-08-19 | $16.95 | $16.95 | $16.49 | $16.79 | $16.79 | 422,798 |
| 2016-08-18 | $17.10 | $17.23 | $16.92 | $17.03 | $17.03 | 434,688 |
| 2016-08-17 | $17.25 | $17.33 | $17.10 | $17.22 | $17.22 | 302,935 |
| 2016-08-16 | $17.62 | $17.96 | $17.18 | $17.31 | $17.31 | 339,619 |
| 2016-08-15 | $17.36 | $17.90 | $17.31 | $17.62 | $17.62 | 332,227 |
| 2016-08-12 | $17.33 | $17.50 | $17.04 | $17.33 | $17.33 | 508,629 |
| 2016-08-11 | $17.58 | $18.10 | $17.08 | $17.45 | $17.45 | 397,329 |
| 2016-08-10 | $18.29 | $18.58 | $17.47 | $17.55 | $17.55 | 476,935 |
| 2016-08-09 | $18.68 | $18.89 | $18.02 | $18.28 | $18.28 | 464,913 |
| 2016-08-08 | $19.00 | $19.28 | $18.51 | $18.66 | $18.66 | 332,956 |
| 2016-08-05 | $19.00 | $19.41 | $18.25 | $18.91 | $18.91 | 1,010,964 |
| 2016-08-04 | $18.61 | $19.14 | $18.53 | $18.77 | $18.77 | 687,422 |
| 2016-08-03 | $18.25 | $18.73 | $18.03 | $18.64 | $18.64 | 459,823 |
| 2016-08-02 | $18.20 | $18.52 | $17.93 | $18.31 | $18.31 | 481,046 |
| 2016-08-01 | $18.07 | $18.53 | $17.95 | $18.17 | $18.17 | 805,740 |
| 2016-07-29 | $17.50 | $18.11 | $17.42 | $17.93 | $17.93 | 818,494 |
| 2016-07-28 | $18.33 | $18.48 | $17.45 | $17.53 | $17.53 | 623,322 |
| 2016-07-27 | $18.10 | $18.45 | $17.87 | $18.40 | $18.40 | 474,837 |
| 2016-07-26 | $17.63 | $18.16 | $17.50 | $18.01 | $18.01 | 566,753 |
| 2016-07-25 | $18.24 | $18.37 | $17.68 | $17.75 | $17.75 | 527,166 |
| 2016-07-22 | $17.87 | $18.47 | $17.70 | $18.12 | $18.12 | 495,820 |
| 2016-07-21 | $18.00 | $18.32 | $17.61 | $17.77 | $17.77 | 462,439 |
| 2016-07-20 | $17.55 | $18.86 | $17.48 | $17.85 | $17.85 | 534,952 |
| 2016-07-19 | $17.69 | $17.99 | $17.19 | $17.50 | $17.50 | 511,917 |
| 2016-07-18 | $18.53 | $18.53 | $17.40 | $17.60 | $17.60 | 573,082 |
| 2016-07-15 | $18.25 | $18.90 | $18.05 | $18.48 | $18.48 | 274,374 |
| 2016-07-14 | $18.32 | $18.63 | $18.03 | $18.09 | $18.09 | 285,338 |
| 2016-07-13 | $18.79 | $18.91 | $17.84 | $18.09 | $18.09 | 393,388 |
| 2016-07-12 | $18.69 | $18.86 | $18.47 | $18.57 | $18.57 | 457,100 |
| 2016-07-11 | $18.76 | $18.78 | $18.41 | $18.47 | $18.47 | 263,058 |
| 2016-07-08 | $18.29 | $18.84 | $18.17 | $18.65 | $18.65 | 352,462 |
| 2016-07-07 | $18.59 | $18.59 | $17.80 | $18.30 | $18.30 | 255,046 |
| 2016-07-06 | $18.14 | $18.65 | $18.06 | $18.49 | $18.49 | 433,338 |
| 2016-07-05 | $18.41 | $18.54 | $17.95 | $18.29 | $18.29 | 297,903 |
| 2016-07-01 | $17.73 | $18.46 | $17.71 | $18.46 | $18.46 | 366,227 |
| 2016-06-30 | $17.96 | $18.06 | $17.60 | $17.81 | $17.81 | 346,500 |
| 2016-06-29 | $17.97 | $18.12 | $17.66 | $17.95 | $17.95 | 456,810 |
| 2016-06-28 | $17.41 | $18.02 | $17.40 | $17.81 | $17.81 | 419,044 |
| 2016-06-27 | $17.53 | $17.87 | $16.96 | $17.24 | $17.24 | 536,394 |
| 2016-06-24 | $17.62 | $18.24 | $17.50 | $17.80 | $17.80 | 1,661,168 |
| 2016-06-23 | $18.61 | $18.81 | $18.20 | $18.49 | $18.49 | 591,905 |
| 2016-06-22 | $18.10 | $19.32 | $17.80 | $18.48 | $18.48 | 787,460 |
| 2016-06-21 | $17.77 | $18.24 | $17.51 | $18.09 | $18.09 | 638,363 |
| 2016-06-20 | $17.58 | $17.81 | $17.36 | $17.55 | $17.55 | 342,586 |
| 2016-06-17 | $17.48 | $17.73 | $17.19 | $17.34 | $17.34 | 854,301 |
| 2016-06-16 | $16.77 | $17.47 | $16.58 | $17.46 | $17.46 | 687,372 |
| 2016-06-15 | $16.68 | $16.96 | $16.46 | $16.81 | $16.81 | 378,365 |
| 2016-06-14 | $17.15 | $17.45 | $16.38 | $16.56 | $16.56 | 545,475 |
| 2016-06-13 | $17.32 | $17.61 | $17.01 | $17.19 | $17.19 | 266,864 |
| 2016-06-10 | $17.51 | $17.82 | $17.22 | $17.40 | $17.40 | 297,642 |
| 2016-06-09 | $18.12 | $18.18 | $17.66 | $17.70 | $17.70 | 307,442 |
| 2016-06-08 | $18.39 | $18.45 | $17.80 | $18.22 | $18.22 | 216,180 |
| 2016-06-07 | $17.86 | $18.58 | $17.69 | $18.32 | $18.32 | 444,071 |
| 2016-06-06 | $17.71 | $18.09 | $17.28 | $18.03 | $18.03 | 349,047 |
| 2016-06-03 | $18.12 | $18.18 | $17.29 | $17.68 | $17.68 | 378,741 |
| 2016-06-02 | $17.77 | $18.45 | $17.77 | $18.20 | $18.20 | 383,522 |
| 2016-06-01 | $17.70 | $17.96 | $17.43 | $17.80 | $17.80 | 429,131 |
| 2016-05-31 | $17.49 | $17.88 | $17.41 | $17.78 | $17.78 | 392,661 |
| 2016-05-27 | $17.40 | $17.50 | $16.99 | $17.47 | $17.47 | 302,904 |
| 2016-05-26 | $17.15 | $17.27 | $16.93 | $17.22 | $17.22 | 270,052 |
| 2016-05-25 | $17.28 | $17.45 | $17.11 | $17.22 | $17.22 | 453,693 |
| 2016-05-24 | $16.81 | $17.25 | $16.64 | $17.21 | $17.21 | 358,221 |
| 2016-05-23 | $16.77 | $17.16 | $16.65 | $16.80 | $16.80 | 279,903 |
| 2016-05-20 | $16.30 | $16.84 | $16.19 | $16.76 | $16.76 | 473,906 |
| 2016-05-19 | $16.25 | $16.54 | $15.89 | $16.23 | $16.23 | 322,362 |
| 2016-05-18 | $15.46 | $16.60 | $15.46 | $16.33 | $16.33 | 483,778 |
| 2016-05-17 | $15.55 | $15.89 | $15.40 | $15.55 | $15.55 | 243,755 |
| 2016-05-16 | $15.43 | $15.88 | $15.39 | $15.59 | $15.59 | 634,355 |
| 2016-05-13 | $15.05 | $15.63 | $14.92 | $15.41 | $15.41 | 393,415 |
| 2016-05-12 | $15.43 | $15.63 | $14.79 | $15.14 | $15.14 | 635,733 |
| 2016-05-11 | $15.70 | $16.09 | $15.27 | $15.31 | $15.31 | 556,579 |
| 2016-05-10 | $15.44 | $15.71 | $15.03 | $15.66 | $15.66 | 458,769 |
| 2016-05-09 | $14.70 | $15.68 | $14.69 | $15.29 | $15.29 | 502,611 |
| 2016-05-06 | $14.70 | $14.76 | $14.05 | $14.61 | $14.61 | 638,226 |
| 2016-05-05 | $15.15 | $15.15 | $14.51 | $14.90 | $14.90 | 744,013 |
| 2016-05-04 | $14.84 | $15.37 | $14.27 | $15.00 | $15.00 | 1,296,783 |
| 2016-05-03 | $14.08 | $14.31 | $13.49 | $13.73 | $13.73 | 442,664 |
| 2016-05-02 | $13.89 | $14.26 | $13.31 | $14.26 | $14.26 | 581,639 |
| 2016-04-29 | $14.05 | $14.16 | $13.62 | $13.78 | $13.78 | 332,371 |
| 2016-04-28 | $14.39 | $14.53 | $14.06 | $14.14 | $14.14 | 438,679 |
| 2016-04-27 | $14.53 | $14.65 | $14.20 | $14.39 | $14.39 | 278,809 |
| 2016-04-26 | $15.35 | $15.35 | $13.96 | $14.67 | $14.67 | 588,253 |
| 2016-04-25 | $15.51 | $15.87 | $15.20 | $15.37 | $15.37 | 200,739 |
| 2016-04-22 | $15.38 | $15.78 | $15.29 | $15.61 | $15.61 | 280,078 |
| 2016-04-21 | $15.10 | $15.49 | $14.88 | $15.40 | $15.40 | 355,419 |
| 2016-04-20 | $15.33 | $15.42 | $14.63 | $15.06 | $15.06 | 271,965 |
| 2016-04-19 | $15.59 | $15.64 | $14.87 | $15.27 | $15.27 | 326,564 |
| 2016-04-18 | $15.38 | $15.82 | $15.30 | $15.58 | $15.58 | 254,696 |
| 2016-04-15 | $15.51 | $15.58 | $14.99 | $15.45 | $15.45 | 378,719 |
| 2016-04-14 | $15.24 | $15.84 | $15.03 | $15.56 | $15.56 | 479,105 |
| 2016-04-13 | $14.74 | $15.34 | $14.48 | $15.30 | $15.30 | 483,843 |
| 2016-04-12 | $14.54 | $14.72 | $13.80 | $14.66 | $14.66 | 627,401 |
| 2016-04-11 | $14.88 | $14.90 | $14.27 | $14.43 | $14.43 | 327,858 |
| 2016-04-08 | $15.33 | $15.33 | $14.46 | $14.80 | $14.80 | 372,894 |
| 2016-04-07 | $14.75 | $15.40 | $14.43 | $15.10 | $15.10 | 626,088 |
| 2016-04-06 | $14.39 | $14.86 | $14.39 | $14.84 | $14.84 | 560,755 |
| 2016-04-05 | $14.32 | $14.74 | $14.24 | $14.37 | $14.37 | 331,978 |
| 2016-04-04 | $14.40 | $14.90 | $14.38 | $14.44 | $14.44 | 507,302 |
| 2016-04-01 | $13.72 | $14.43 | $13.43 | $14.37 | $14.37 | 699,994 |
| 2016-03-31 | $13.48 | $13.80 | $13.15 | $13.66 | $13.66 | 539,572 |
| 2016-03-30 | $13.03 | $13.94 | $13.00 | $13.39 | $13.39 | 786,211 |
| 2016-03-29 | $12.29 | $12.82 | $11.60 | $12.79 | $12.79 | 776,444 |
| 2016-03-28 | $12.72 | $12.85 | $12.09 | $12.33 | $12.33 | 430,936 |
| 2016-03-24 | $12.96 | $13.24 | $12.16 | $12.52 | $12.52 | 917,100 |
| 2016-03-23 | $13.79 | $13.99 | $13.00 | $13.09 | $13.09 | 476,452 |
| 2016-03-22 | $13.72 | $14.42 | $13.47 | $13.90 | $13.90 | 571,104 |
| 2016-03-21 | $13.86 | $14.05 | $13.57 | $13.81 | $13.81 | 508,690 |
| 2016-03-18 | $13.92 | $14.37 | $13.48 | $13.89 | $13.89 | 1,110,736 |
| 2016-03-17 | $13.90 | $14.10 | $12.83 | $13.82 | $13.82 | 614,996 |
| 2016-03-16 | $13.93 | $14.50 | $13.59 | $13.94 | $13.94 | 360,133 |
| 2016-03-15 | $14.76 | $14.93 | $13.72 | $14.07 | $14.07 | 570,708 |
| 2016-03-14 | $14.99 | $15.24 | $14.74 | $14.93 | $14.93 | 229,593 |
| 2016-03-11 | $14.58 | $15.17 | $14.39 | $15.01 | $15.01 | 320,631 |
| 2016-03-10 | $14.90 | $15.51 | $14.15 | $14.49 | $14.49 | 278,025 |
| 2016-03-09 | $15.23 | $15.95 | $14.33 | $14.82 | $14.82 | 651,273 |
| 2016-03-08 | $15.84 | $16.02 | $14.97 | $15.21 | $15.21 | 475,222 |
| 2016-03-07 | $14.90 | $16.06 | $14.50 | $15.78 | $15.78 | 468,611 |
| 2016-03-04 | $14.72 | $15.44 | $14.55 | $14.87 | $14.87 | 540,619 |
| 2016-03-03 | $15.35 | $15.44 | $14.04 | $14.52 | $14.52 | 722,229 |
| 2016-03-02 | $14.97 | $15.63 | $14.52 | $15.40 | $15.40 | 509,652 |
| 2016-03-01 | $14.26 | $14.94 | $14.13 | $14.92 | $14.92 | 596,699 |
| 2016-02-29 | $14.61 | $14.85 | $14.09 | $14.23 | $14.23 | 539,549 |
| 2016-02-26 | $14.97 | $15.45 | $14.48 | $14.56 | $14.56 | 522,941 |
| 2016-02-25 | $15.02 | $15.23 | $14.29 | $14.60 | $14.60 | 689,024 |
| 2016-02-24 | $14.27 | $15.04 | $14.04 | $14.98 | $14.98 | 341,572 |
| 2016-02-23 | $14.78 | $15.22 | $14.47 | $14.50 | $14.50 | 292,504 |
| 2016-02-22 | $14.81 | $15.32 | $14.64 | $14.81 | $14.81 | 277,346 |
| 2016-02-19 | $14.12 | $14.91 | $13.91 | $14.61 | $14.61 | 476,664 |
| 2016-02-18 | $15.03 | $15.03 | $14.08 | $14.19 | $14.19 | 481,740 |
| 2016-02-17 | $14.31 | $15.14 | $14.13 | $14.83 | $14.83 | 528,487 |
| 2016-02-16 | $14.14 | $14.40 | $13.94 | $14.20 | $14.20 | 346,448 |
| 2016-02-12 | $14.25 | $14.25 | $13.34 | $14.00 | $14.00 | 353,156 |
| 2016-02-11 | $13.24 | $14.49 | $13.12 | $13.97 | $13.97 | 546,781 |
| 2016-02-10 | $13.55 | $13.95 | $11.75 | $13.64 | $13.64 | 1,593,941 |
| 2016-02-09 | $14.05 | $14.91 | $13.55 | $13.74 | $13.74 | 596,267 |
| 2016-02-08 | $14.71 | $14.82 | $13.99 | $14.16 | $14.16 | 614,911 |
| 2016-02-05 | $15.62 | $15.80 | $14.84 | $14.93 | $14.93 | 676,027 |
| 2016-02-04 | $15.55 | $16.18 | $15.05 | $15.76 | $15.76 | 609,094 |
| 2016-02-03 | $15.43 | $15.67 | $14.69 | $15.63 | $15.63 | 434,904 |
| 2016-02-02 | $15.43 | $15.82 | $15.07 | $15.31 | $15.31 | 433,995 |
| 2016-02-01 | $14.82 | $15.78 | $14.51 | $15.65 | $15.65 | 578,901 |
| 2016-01-29 | $14.97 | $15.38 | $14.22 | $14.97 | $14.97 | 704,275 |
| 2016-01-28 | $15.94 | $15.94 | $14.85 | $15.09 | $15.09 | 561,798 |
| 2016-01-27 | $16.51 | $16.84 | $15.69 | $15.82 | $15.82 | 490,173 |
| 2016-01-26 | $16.67 | $17.40 | $15.60 | $16.54 | $16.54 | 409,922 |
| 2016-01-25 | $16.61 | $17.22 | $16.41 | $16.57 | $16.57 | 487,285 |
| 2016-01-22 | $16.92 | $17.03 | $16.24 | $16.70 | $16.70 | 579,286 |
| 2016-01-21 | $16.79 | $17.44 | $16.40 | $16.59 | $16.59 | 450,708 |
| 2016-01-20 | $15.46 | $17.08 | $15.01 | $16.74 | $16.74 | 644,835 |
| 2016-01-19 | $17.00 | $17.29 | $15.51 | $15.73 | $15.73 | 798,924 |
| 2016-01-15 | $16.78 | $17.20 | $16.49 | $16.88 | $16.88 | 741,428 |
| 2016-01-14 | $17.01 | $17.78 | $16.10 | $17.34 | $17.34 | 497,279 |
| 2016-01-13 | $18.08 | $18.21 | $16.51 | $16.87 | $16.87 | 647,206 |
| 2016-01-12 | $17.54 | $18.25 | $17.20 | $17.95 | $17.95 | 558,018 |
| 2016-01-11 | $18.36 | $18.72 | $17.00 | $17.37 | $17.37 | 604,791 |
| 2016-01-08 | $17.63 | $18.47 | $17.36 | $18.01 | $18.01 | 592,440 |
| 2016-01-07 | $17.59 | $18.04 | $17.02 | $17.60 | $17.60 | 434,714 |
| 2016-01-06 | $17.88 | $18.24 | $17.64 | $18.00 | $18.00 | 434,804 |
| 2016-01-05 | $18.89 | $19.21 | $18.26 | $18.26 | $18.26 | 241,340 |
| 2016-01-04 | $18.67 | $19.24 | $18.50 | $18.89 | $18.89 | 392,627 |
| 2015-12-31 | $19.63 | $19.85 | $19.13 | $19.29 | $19.29 | 327,852 |
| 2015-12-30 | $19.96 | $20.28 | $19.57 | $19.68 | $19.68 | 277,083 |
| 2015-12-29 | $19.58 | $20.04 | $19.35 | $19.95 | $19.95 | 478,790 |
| 2015-12-28 | $19.77 | $20.09 | $19.31 | $19.51 | $19.51 | 270,737 |
| 2015-12-24 | $20.12 | $20.41 | $19.76 | $19.81 | $19.81 | 414,823 |
| 2015-12-23 | $20.32 | $20.64 | $20.08 | $20.19 | $20.19 | 335,070 |
| 2015-12-22 | $20.12 | $20.65 | $19.76 | $19.97 | $19.97 | 386,695 |
| 2015-12-21 | $20.26 | $20.71 | $19.70 | $20.16 | $20.16 | 482,384 |
| 2015-12-18 | $20.78 | $21.54 | $19.93 | $20.04 | $20.04 | 1,422,546 |
| 2015-12-17 | $20.95 | $21.70 | $20.33 | $20.94 | $20.94 | 768,270 |
| 2015-12-16 | $20.49 | $21.39 | $20.30 | $21.35 | $21.35 | 331,352 |
| 2015-12-15 | $19.65 | $20.45 | $19.42 | $20.26 | $20.26 | 394,263 |
| 2015-12-14 | $20.08 | $20.70 | $19.02 | $19.44 | $19.44 | 431,420 |
| 2015-12-11 | $20.16 | $20.78 | $19.83 | $20.14 | $20.14 | 364,941 |
| 2015-12-10 | $20.65 | $21.24 | $20.45 | $20.72 | $20.72 | 397,418 |
| 2015-12-09 | $21.32 | $21.43 | $20.36 | $20.55 | $20.55 | 343,814 |
| 2015-12-08 | $20.77 | $21.52 | $20.07 | $21.36 | $21.36 | 363,953 |
| 2015-12-07 | $21.76 | $21.97 | $21.19 | $21.25 | $21.25 | 520,979 |
| 2015-12-04 | $22.08 | $22.28 | $21.67 | $21.90 | $21.90 | 366,421 |
| 2015-12-03 | $22.30 | $22.96 | $21.60 | $21.84 | $21.84 | 582,363 |
| 2015-12-02 | $22.94 | $23.04 | $22.16 | $22.28 | $22.28 | 348,094 |
| 2015-12-01 | $22.46 | $22.92 | $22.14 | $22.83 | $22.83 | 494,951 |
| 2015-11-30 | $22.28 | $22.56 | $21.49 | $22.35 | $22.35 | 428,593 |
| 2015-11-27 | $22.13 | $22.22 | $21.50 | $22.19 | $22.19 | 167,449 |
| 2015-11-25 | $21.31 | $22.81 | $19.87 | $22.17 | $22.17 | 662,271 |
| 2015-11-24 | $20.19 | $21.77 | $20.09 | $21.37 | $21.37 | 713,337 |
| 2015-11-23 | $19.51 | $20.25 | $19.29 | $20.19 | $20.19 | 411,306 |
| 2015-11-20 | $19.15 | $19.78 | $18.91 | $19.43 | $19.43 | 225,425 |
| 2015-11-19 | $19.80 | $20.11 | $18.81 | $19.00 | $19.00 | 234,749 |
| 2015-11-18 | $18.50 | $20.11 | $18.50 | $20.05 | $20.05 | 812,696 |
| 2015-11-17 | $17.99 | $19.70 | $17.95 | $18.52 | $18.52 | 855,297 |
| 2015-11-16 | $18.55 | $18.83 | $17.76 | $18.37 | $18.37 | 327,567 |
| 2015-11-13 | $18.27 | $18.86 | $17.77 | $18.72 | $18.72 | 315,746 |
| 2015-11-12 | $18.57 | $18.76 | $18.06 | $18.30 | $18.30 | 340,346 |
| 2015-11-11 | $18.79 | $19.10 | $18.53 | $18.63 | $18.63 | 296,533 |
| 2015-11-10 | $19.01 | $19.16 | $18.51 | $18.78 | $18.78 | 430,134 |
| 2015-11-09 | $18.93 | $19.85 | $18.49 | $19.15 | $19.15 | 567,684 |
| 2015-11-06 | $18.88 | $19.35 | $18.18 | $19.02 | $19.02 | 518,704 |
| 2015-11-05 | $18.67 | $20.21 | $18.34 | $18.92 | $18.92 | 974,076 |
| 2015-11-04 | $20.21 | $20.25 | $17.71 | $18.90 | $18.90 | 3,724,218 |
| 2015-11-03 | $21.09 | $21.90 | $20.14 | $21.82 | $21.82 | 730,185 |
| 2015-11-02 | $19.51 | $21.61 | $19.37 | $21.00 | $21.00 | 1,413,514 |
| 2015-10-30 | $19.00 | $19.69 | $18.02 | $19.13 | $19.13 | 449,552 |
| 2015-10-29 | $19.45 | $20.01 | $18.71 | $19.08 | $19.08 | 669,298 |
| 2015-10-28 | $19.10 | $19.83 | $18.62 | $19.68 | $19.68 | 666,712 |
| 2015-10-27 | $18.63 | $19.34 | $18.48 | $19.30 | $19.30 | 485,273 |
| 2015-10-26 | $18.33 | $19.63 | $17.87 | $18.72 | $18.72 | 410,890 |
| 2015-10-23 | $17.94 | $18.52 | $17.20 | $18.43 | $18.43 | 679,133 |
| 2015-10-22 | $18.54 | $18.92 | $17.53 | $17.84 | $17.84 | 450,877 |
| 2015-10-21 | $18.74 | $19.11 | $17.21 | $18.48 | $18.48 | 441,318 |
| 2015-10-20 | $19.24 | $19.35 | $18.43 | $18.55 | $18.55 | 457,181 |
| 2015-10-19 | $19.18 | $20.42 | $18.45 | $19.14 | $19.14 | 523,299 |
| 2015-10-16 | $19.85 | $20.28 | $18.90 | $19.31 | $19.31 | 358,063 |
| 2015-10-15 | $18.18 | $19.90 | $17.75 | $19.88 | $19.88 | 452,625 |
| 2015-10-14 | $18.35 | $19.29 | $17.50 | $18.25 | $18.25 | 915,922 |
| 2015-10-13 | $19.40 | $19.82 | $17.85 | $18.10 | $18.10 | 744,970 |
| 2015-10-12 | $20.25 | $20.25 | $19.27 | $19.74 | $19.74 | 254,749 |
| 2015-10-09 | $19.34 | $20.63 | $18.69 | $20.22 | $20.22 | 468,006 |
| 2015-10-08 | $19.85 | $20.31 | $18.44 | $19.15 | $19.15 | 772,522 |
| 2015-10-07 | $20.56 | $21.08 | $19.47 | $19.97 | $19.97 | 672,442 |
| 2015-10-06 | $21.90 | $21.99 | $19.05 | $20.45 | $20.45 | 728,975 |
| 2015-10-05 | $22.00 | $22.79 | $21.29 | $22.18 | $22.18 | 852,979 |
| 2015-10-02 | $20.43 | $21.90 | $19.65 | $21.90 | $21.90 | 822,156 |
| 2015-10-01 | $20.10 | $20.75 | $19.28 | $20.69 | $20.69 | 706,897 |
| 2015-09-30 | $19.19 | $20.61 | $18.82 | $20.26 | $20.26 | 1,142,628 |
| 2015-09-29 | $19.71 | $20.12 | $18.34 | $18.81 | $18.81 | 1,077,558 |
| 2015-09-28 | $21.75 | $21.90 | $18.57 | $19.94 | $19.94 | 1,388,384 |
| 2015-09-25 | $24.16 | $24.19 | $21.15 | $21.81 | $21.81 | 983,509 |
| 2015-09-24 | $23.37 | $23.81 | $21.84 | $23.36 | $23.36 | 943,201 |
| 2015-09-23 | $22.90 | $24.95 | $22.14 | $23.86 | $23.86 | 1,437,991 |
| 2015-09-22 | $24.66 | $24.79 | $21.46 | $22.64 | $22.64 | 2,234,437 |
| 2015-09-21 | $28.92 | $28.98 | $23.58 | $25.10 | $25.10 | 1,836,807 |
| 2015-09-18 | $28.64 | $29.31 | $27.96 | $28.57 | $28.57 | 671,426 |
| 2015-09-17 | $27.33 | $29.64 | $27.29 | $29.31 | $29.31 | 543,128 |
| 2015-09-16 | $28.94 | $29.26 | $27.10 | $27.58 | $27.58 | 604,548 |
| 2015-09-15 | $28.23 | $28.67 | $27.62 | $28.57 | $28.57 | 224,730 |
| 2015-09-14 | $28.32 | $28.93 | $27.66 | $28.03 | $28.03 | 297,008 |
| 2015-09-11 | $27.66 | $28.74 | $27.26 | $28.57 | $28.57 | 257,586 |
| 2015-09-10 | $27.27 | $28.25 | $27.27 | $27.80 | $27.80 | 364,700 |
| 2015-09-09 | $28.33 | $28.49 | $27.28 | $27.40 | $27.40 | 449,204 |
| 2015-09-08 | $27.08 | $28.03 | $26.51 | $27.94 | $27.94 | 501,012 |
Travere Therapeutics Inc (TVTX) News Headlines
.jpg)
Recent Travere Therapeutics Inc (TVTX) News
Similar Companies to Travere Therapeutics Inc (TVTX) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |