Ultra Clean Hldgs Inc (UCTT) Exchange: NASDAQ
Data as of May 9, 2025
$20.03 ($-0.11) -0.55%
Ultra Clean Hldgs Inc - Daily Information
Click for more stock information on Ultra Clean Hldgs Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $20.19 |
| Previous Close | $20.03 |
| High | $20.60 |
| Low | $19.55 |
| Adjusted Open | $20.19 |
| Previous Adjusted Close | $20.03 |
| Adjusted High | $20.60 |
| Adjusted Low | $19.55 |
Invest in Ultra Clean Hldgs Inc (UCTT)
Key People Ultra Clean Hldgs Inc
| Employee | Position |
|---|---|
| Clarence L. Granger | Non-Executive Chairman |
| James P. Scholhamer | Chief Executive Officer & Director |
| Vijayan S. Chinnasami | Chief Operating Officer |
| Sheri Brumm Savage | Chief Financial Officer & Senior VP-Finance |
| William Bentinck | President-Semiconductor Services Business |
| Deborah E. Hayward | Senior Vice President-Global Account Management |
| Joseph W. Williams | EVP, President-Semiconductor Products & Solutions |
| Christopher P. Siu | Chief Accounting Officer & Senior Vice President |
| Rhonda M Bennetto | Vice President-Investor Relations |
| Joan Sterling | Senior Vice President-Global Human Resources |
| Paul Y. Cho | Secretary, General Counsel & Vice President |
| Jacqueline A. Seto | Independent Director |
| David T. ibnAle | Independent Director |
| Emily Maddox Liggett | Independent Director |
| Thomas T. Edman | Independent Director |
| Barbara Vaughn Scherer | Independent Director |
| Ernest E. Maddock | Independent Director |
Company Profile Ultra Clean Hldgs Inc
Exchange: NASDAQ
IPO Date: March 25, 2004
Employees: 810
Sector: Technology
Industry: Semiconductor Equipment & Materials
Website: Ultra Clean Hldgs Inc Website
Address: 3550 Smith Road, Fremont,California 94538
Historical Stock Data for Ultra Clean Hldgs Inc (UCTT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $20.19 | $20.60 | $19.55 | $20.03 | $20.03 | 440,591 |
| 2025-05-08 | $19.58 | $20.60 | $19.38 | $20.14 | $20.14 | 899,423 |
| 2025-05-07 | $19.23 | $19.39 | $18.52 | $19.36 | $19.36 | 669,135 |
| 2025-05-06 | $18.93 | $19.55 | $18.93 | $19.23 | $19.23 | 511,199 |
| 2025-05-05 | $19.93 | $20.07 | $19.49 | $19.50 | $19.50 | 505,428 |
| 2025-05-02 | $19.09 | $20.24 | $19.02 | $20.17 | $20.17 | 958,704 |
| 2025-05-01 | $19.19 | $19.31 | $18.63 | $18.65 | $18.65 | 791,722 |
| 2025-04-30 | $18.78 | $18.86 | $18.02 | $18.71 | $18.71 | 1,174,830 |
| 2025-04-29 | $19.09 | $20.98 | $19.01 | $19.20 | $19.20 | 1,802,555 |
| 2025-04-28 | $22.33 | $22.99 | $21.79 | $22.30 | $22.30 | 737,979 |
| 2025-04-25 | $21.82 | $22.81 | $21.64 | $22.49 | $22.49 | 292,935 |
| 2025-04-24 | $21.14 | $22.25 | $20.85 | $22.17 | $22.17 | 450,059 |
| 2025-04-23 | $20.12 | $20.87 | $19.66 | $20.70 | $20.70 | 603,639 |
| 2025-04-22 | $18.88 | $19.17 | $18.55 | $18.85 | $18.85 | 384,171 |
| 2025-04-21 | $18.15 | $18.67 | $17.95 | $18.65 | $18.65 | 510,965 |
| 2025-04-17 | $18.92 | $18.99 | $18.45 | $18.63 | $18.63 | 366,181 |
| 2025-04-16 | $19.00 | $19.40 | $18.06 | $18.78 | $18.78 | 624,165 |
| 2025-04-15 | $19.86 | $20.17 | $19.50 | $19.76 | $19.76 | 366,805 |
| 2025-04-14 | $20.56 | $20.56 | $19.18 | $19.82 | $19.82 | 439,728 |
| 2025-04-11 | $19.76 | $20.12 | $19.02 | $19.85 | $19.85 | 473,863 |
| 2025-04-10 | $20.54 | $20.60 | $19.12 | $19.69 | $19.69 | 600,588 |
| 2025-04-09 | $17.95 | $22.02 | $17.68 | $21.82 | $21.82 | 763,943 |
| 2025-04-08 | $19.53 | $19.84 | $17.47 | $17.84 | $17.84 | 566,778 |
| 2025-04-07 | $17.46 | $19.93 | $17.35 | $18.47 | $18.47 | 1,278,800 |
| 2025-04-04 | $17.80 | $18.53 | $16.66 | $18.28 | $18.28 | 968,687 |
| 2025-04-03 | $20.48 | $20.79 | $18.59 | $18.71 | $18.71 | 1,053,996 |
| 2025-04-02 | $20.42 | $22.02 | $20.42 | $21.92 | $21.92 | 508,008 |
| 2025-04-01 | $21.27 | $21.40 | $20.61 | $21.00 | $21.00 | 422,436 |
| 2025-03-31 | $21.49 | $21.60 | $20.86 | $21.41 | $21.41 | 653,365 |
| 2025-03-28 | $22.96 | $23.22 | $21.91 | $22.01 | $22.01 | 541,070 |
| 2025-03-27 | $23.38 | $23.65 | $22.71 | $23.17 | $23.17 | 470,370 |
| 2025-03-26 | $24.44 | $24.60 | $23.37 | $23.60 | $23.60 | 417,775 |
| 2025-03-25 | $24.86 | $24.99 | $24.10 | $24.51 | $24.51 | 435,211 |
| 2025-03-24 | $24.91 | $25.37 | $24.57 | $24.85 | $24.85 | 448,658 |
| 2025-03-21 | $24.38 | $24.46 | $23.95 | $24.25 | $24.25 | 637,330 |
| 2025-03-20 | $24.78 | $25.33 | $24.57 | $24.68 | $24.68 | 370,747 |
| 2025-03-19 | $24.79 | $25.74 | $24.79 | $25.19 | $25.19 | 367,817 |
| 2025-03-18 | $25.01 | $25.42 | $24.76 | $24.91 | $24.91 | 544,165 |
| 2025-03-17 | $25.00 | $25.80 | $25.00 | $25.34 | $25.34 | 435,415 |
| 2025-03-14 | $24.64 | $25.75 | $24.64 | $25.25 | $25.25 | 442,604 |
| 2025-03-13 | $24.50 | $25.50 | $24.04 | $24.50 | $24.50 | 495,216 |
| 2025-03-12 | $24.84 | $25.34 | $24.21 | $24.58 | $24.58 | 758,870 |
| 2025-03-11 | $23.50 | $23.92 | $22.40 | $22.98 | $22.98 | 836,302 |
| 2025-03-10 | $24.56 | $24.71 | $23.23 | $23.70 | $23.70 | 885,325 |
| 2025-03-07 | $24.00 | $25.47 | $23.76 | $25.32 | $25.32 | 752,373 |
| 2025-03-06 | $23.51 | $24.53 | $23.25 | $23.89 | $23.89 | 833,115 |
| 2025-03-05 | $24.19 | $24.37 | $23.34 | $24.25 | $24.25 | 683,762 |
| 2025-03-04 | $23.31 | $24.48 | $22.85 | $23.77 | $23.77 | 1,471,629 |
| 2025-03-03 | $24.83 | $25.15 | $23.03 | $23.34 | $23.34 | 784,797 |
| 2025-02-28 | $25.00 | $25.03 | $23.89 | $24.60 | $24.60 | 718,861 |
| 2025-02-27 | $26.50 | $26.66 | $24.92 | $24.96 | $24.96 | 796,162 |
| 2025-02-26 | $26.09 | $26.95 | $25.24 | $26.49 | $26.49 | 1,512,172 |
| 2025-02-25 | $29.31 | $29.31 | $25.71 | $25.90 | $25.90 | 2,608,932 |
| 2025-02-24 | $37.42 | $37.60 | $36.01 | $36.06 | $36.06 | 362,622 |
| 2025-02-21 | $39.23 | $39.70 | $37.29 | $37.35 | $37.35 | 226,356 |
| 2025-02-20 | $39.21 | $40.10 | $38.53 | $38.84 | $38.84 | 171,110 |
| 2025-02-19 | $38.60 | $39.45 | $38.25 | $39.15 | $39.15 | 261,568 |
| 2025-02-18 | $37.11 | $38.84 | $36.94 | $38.63 | $38.63 | 276,943 |
| 2025-02-14 | $37.42 | $37.50 | $36.58 | $36.95 | $36.95 | 227,064 |
| 2025-02-13 | $37.12 | $37.84 | $37.12 | $37.72 | $37.72 | 225,597 |
| 2025-02-12 | $37.17 | $37.58 | $36.98 | $37.06 | $37.06 | 308,317 |
| 2025-02-11 | $38.20 | $38.38 | $37.12 | $37.73 | $37.73 | 221,903 |
| 2025-02-10 | $37.61 | $38.99 | $37.53 | $38.76 | $38.76 | 260,044 |
| 2025-02-07 | $38.78 | $38.88 | $37.33 | $37.36 | $37.36 | 307,816 |
| 2025-02-06 | $38.53 | $39.05 | $38.15 | $38.77 | $38.77 | 279,023 |
| 2025-02-05 | $37.62 | $38.87 | $37.31 | $38.85 | $38.85 | 307,212 |
| 2025-02-04 | $35.82 | $37.28 | $35.70 | $37.17 | $37.17 | 301,222 |
| 2025-02-03 | $35.49 | $37.04 | $35.13 | $35.87 | $35.87 | 404,956 |
| 2025-01-31 | $36.26 | $37.95 | $36.13 | $36.87 | $36.87 | 694,434 |
| 2025-01-30 | $36.03 | $36.37 | $35.52 | $36.16 | $36.16 | 453,394 |
| 2025-01-29 | $34.76 | $35.21 | $34.05 | $35.16 | $35.16 | 371,679 |
| 2025-01-28 | $33.60 | $34.69 | $33.45 | $34.26 | $34.26 | 393,325 |
| 2025-01-27 | $35.64 | $35.73 | $32.57 | $33.58 | $33.58 | 581,370 |
| 2025-01-24 | $37.20 | $37.41 | $36.72 | $36.96 | $36.96 | 247,468 |
| 2025-01-23 | $37.53 | $37.53 | $36.79 | $37.25 | $37.25 | 277,907 |
| 2025-01-22 | $39.05 | $39.77 | $38.31 | $38.44 | $38.44 | 244,311 |
| 2025-01-21 | $39.04 | $39.20 | $38.35 | $38.67 | $38.67 | 250,776 |
| 2025-01-17 | $38.95 | $38.95 | $38.16 | $38.64 | $38.64 | 229,150 |
| 2025-01-16 | $37.34 | $38.96 | $37.34 | $38.02 | $38.02 | 290,758 |
| 2025-01-15 | $37.64 | $37.75 | $36.51 | $36.63 | $36.63 | 334,097 |
| 2025-01-14 | $37.05 | $37.61 | $36.21 | $36.60 | $36.60 | 260,161 |
| 2025-01-13 | $36.18 | $36.88 | $35.44 | $36.73 | $36.73 | 332,409 |
| 2025-01-10 | $37.93 | $38.39 | $36.40 | $37.15 | $37.15 | 368,292 |
| 2025-01-08 | $38.72 | $38.82 | $37.50 | $38.78 | $38.78 | 304,664 |
| 2025-01-07 | $39.55 | $40.09 | $38.79 | $39.13 | $39.13 | 307,933 |
| 2025-01-06 | $38.42 | $39.93 | $38.39 | $39.01 | $39.01 | 308,869 |
| 2025-01-03 | $36.85 | $37.71 | $36.18 | $37.57 | $37.57 | 234,183 |
| 2025-01-02 | $36.28 | $37.31 | $36.28 | $36.64 | $36.64 | 256,546 |
| 2024-12-31 | $35.74 | $36.21 | $35.31 | $35.95 | $35.95 | 259,793 |
| 2024-12-30 | $35.94 | $35.97 | $35.03 | $35.60 | $35.60 | 184,139 |
| 2024-12-27 | $36.78 | $36.90 | $35.77 | $36.53 | $36.53 | 138,945 |
| 2024-12-26 | $36.12 | $37.46 | $36.04 | $37.08 | $37.08 | 179,389 |
| 2024-12-24 | $36.43 | $36.82 | $36.14 | $36.49 | $36.49 | 104,783 |
| 2024-12-23 | $35.21 | $36.40 | $35.17 | $36.37 | $36.37 | 259,315 |
| 2024-12-20 | $34.55 | $35.70 | $34.40 | $35.00 | $35.00 | 858,959 |
| 2024-12-19 | $36.30 | $36.46 | $34.47 | $34.96 | $34.96 | 401,588 |
| 2024-12-18 | $37.81 | $39.46 | $35.99 | $36.43 | $36.43 | 530,572 |
| 2024-12-17 | $37.31 | $37.74 | $36.70 | $37.08 | $37.08 | 254,409 |
| 2024-12-16 | $37.32 | $38.52 | $37.00 | $37.57 | $37.57 | 264,400 |
| 2024-12-13 | $37.63 | $38.50 | $37.11 | $37.31 | $37.31 | 203,636 |
| 2024-12-12 | $37.01 | $37.52 | $36.68 | $37.28 | $37.28 | 227,995 |
| 2024-12-11 | $37.84 | $38.51 | $37.13 | $37.62 | $37.62 | 300,260 |
| 2024-12-10 | $38.00 | $38.00 | $36.75 | $37.04 | $37.04 | 243,525 |
| 2024-12-09 | $38.35 | $39.51 | $37.79 | $37.79 | $37.79 | 261,562 |
| 2024-12-06 | $37.75 | $38.32 | $37.48 | $38.08 | $38.08 | 274,382 |
| 2024-12-05 | $39.67 | $39.75 | $36.69 | $37.56 | $37.56 | 449,942 |
| 2024-12-04 | $40.13 | $40.49 | $39.76 | $40.03 | $40.03 | 251,780 |
| 2024-12-03 | $40.18 | $40.37 | $39.12 | $39.33 | $39.33 | 430,266 |
| 2024-12-02 | $38.33 | $40.64 | $38.16 | $40.59 | $40.59 | 448,736 |
| 2024-11-29 | $38.01 | $38.74 | $37.86 | $38.43 | $38.43 | 221,670 |
| 2024-11-27 | $37.43 | $37.91 | $36.43 | $37.41 | $37.41 | 365,419 |
| 2024-11-26 | $38.51 | $38.64 | $36.97 | $37.49 | $37.49 | 348,255 |
| 2024-11-25 | $37.99 | $39.02 | $37.73 | $38.45 | $38.45 | 450,227 |
| 2024-11-22 | $37.55 | $37.87 | $37.12 | $37.30 | $37.30 | 335,471 |
| 2024-11-21 | $36.01 | $37.37 | $35.87 | $37.20 | $37.20 | 256,260 |
| 2024-11-20 | $36.06 | $36.49 | $34.91 | $35.91 | $35.91 | 327,317 |
| 2024-11-19 | $34.80 | $35.53 | $34.67 | $35.45 | $35.45 | 231,894 |
| 2024-11-18 | $35.18 | $35.69 | $34.73 | $35.21 | $35.21 | 402,837 |
| 2024-11-15 | $34.83 | $34.83 | $33.42 | $33.97 | $33.97 | 404,579 |
| 2024-11-14 | $35.34 | $35.83 | $34.81 | $35.10 | $35.10 | 401,837 |
| 2024-11-13 | $35.55 | $35.55 | $34.37 | $34.81 | $34.81 | 450,212 |
| 2024-11-12 | $36.21 | $36.63 | $35.44 | $35.74 | $35.74 | 328,983 |
| 2024-11-11 | $38.16 | $38.21 | $35.91 | $36.60 | $36.60 | 451,857 |
| 2024-11-08 | $38.18 | $38.60 | $37.29 | $38.12 | $38.12 | 468,700 |
| 2024-11-07 | $38.09 | $38.90 | $37.49 | $38.84 | $38.84 | 469,658 |
| 2024-11-06 | $37.08 | $38.00 | $36.76 | $37.55 | $37.55 | 559,552 |
| 2024-11-05 | $34.94 | $36.32 | $34.93 | $36.04 | $36.04 | 469,094 |
| 2024-11-04 | $34.01 | $34.86 | $33.69 | $34.28 | $34.28 | 396,046 |
| 2024-11-01 | $33.54 | $34.44 | $33.50 | $34.33 | $34.33 | 403,829 |
| 2024-10-31 | $35.47 | $35.54 | $32.93 | $33.45 | $33.45 | 483,747 |
| 2024-10-30 | $34.38 | $36.40 | $34.07 | $35.88 | $35.88 | 1,196,846 |
| 2024-10-29 | $35.09 | $37.00 | $32.08 | $35.12 | $35.12 | 1,514,370 |
| 2024-10-28 | $36.00 | $36.00 | $34.76 | $35.05 | $35.05 | 664,862 |
| 2024-10-25 | $35.47 | $36.34 | $35.46 | $35.59 | $35.59 | 414,830 |
| 2024-10-24 | $35.52 | $35.68 | $34.56 | $35.07 | $35.07 | 576,826 |
| 2024-10-23 | $34.99 | $35.42 | $34.41 | $34.92 | $34.92 | 296,988 |
| 2024-10-22 | $35.80 | $35.90 | $34.66 | $35.18 | $35.18 | 400,514 |
| 2024-10-21 | $36.80 | $36.89 | $35.97 | $36.22 | $36.22 | 276,025 |
| 2024-10-18 | $38.14 | $38.33 | $36.95 | $37.02 | $37.02 | 377,703 |
| 2024-10-17 | $38.20 | $38.44 | $37.21 | $37.46 | $37.46 | 389,883 |
| 2024-10-16 | $38.06 | $38.22 | $36.88 | $37.13 | $37.13 | 541,460 |
| 2024-10-15 | $40.93 | $41.84 | $37.26 | $37.40 | $37.40 | 601,563 |
| 2024-10-14 | $40.64 | $41.61 | $40.57 | $40.93 | $40.93 | 550,835 |
| 2024-10-11 | $38.10 | $39.83 | $38.10 | $39.68 | $39.68 | 328,037 |
| 2024-10-10 | $38.20 | $38.71 | $37.60 | $38.39 | $38.39 | 310,635 |
| 2024-10-09 | $38.16 | $39.55 | $38.16 | $38.98 | $38.98 | 337,365 |
| 2024-10-08 | $38.58 | $39.11 | $38.01 | $38.38 | $38.38 | 243,723 |
| 2024-10-07 | $39.21 | $39.68 | $38.28 | $38.82 | $38.82 | 211,813 |
| 2024-10-04 | $39.59 | $40.73 | $39.04 | $39.62 | $39.62 | 278,823 |
| 2024-10-03 | $39.34 | $40.09 | $37.85 | $38.45 | $38.45 | 367,569 |
| 2024-10-02 | $37.86 | $40.67 | $37.86 | $39.90 | $39.90 | 399,113 |
| 2024-10-01 | $39.88 | $39.88 | $37.56 | $37.85 | $37.85 | 370,119 |
| 2024-09-30 | $40.00 | $40.98 | $39.17 | $39.93 | $39.93 | 337,992 |
| 2024-09-27 | $41.21 | $41.38 | $40.06 | $40.16 | $40.16 | 516,746 |
| 2024-09-26 | $41.63 | $41.90 | $39.64 | $40.88 | $40.88 | 1,154,636 |
| 2024-09-25 | $35.15 | $38.23 | $34.96 | $38.18 | $38.18 | 1,012,961 |
| 2024-09-24 | $34.92 | $35.28 | $34.19 | $34.25 | $34.25 | 331,183 |
| 2024-09-23 | $34.76 | $35.00 | $34.11 | $34.43 | $34.43 | 254,770 |
| 2024-09-20 | $34.40 | $34.62 | $33.88 | $34.50 | $34.50 | 865,903 |
| 2024-09-19 | $34.71 | $34.90 | $33.83 | $34.87 | $34.87 | 655,728 |
| 2024-09-18 | $34.60 | $34.98 | $33.17 | $33.22 | $33.22 | 438,946 |
| 2024-09-17 | $34.28 | $34.66 | $33.68 | $34.25 | $34.25 | 246,048 |
| 2024-09-16 | $34.12 | $34.38 | $33.33 | $33.76 | $33.76 | 267,276 |
| 2024-09-13 | $34.04 | $34.75 | $33.82 | $34.69 | $34.69 | 304,478 |
| 2024-09-12 | $33.98 | $34.30 | $33.29 | $33.61 | $33.61 | 458,383 |
| 2024-09-11 | $33.63 | $34.56 | $32.86 | $34.17 | $34.17 | 751,472 |
| 2024-09-10 | $32.67 | $33.79 | $32.33 | $33.42 | $33.42 | 412,507 |
| 2024-09-09 | $33.25 | $33.32 | $32.48 | $32.70 | $32.70 | 366,822 |
| 2024-09-06 | $33.89 | $34.05 | $32.75 | $32.94 | $32.94 | 417,702 |
| 2024-09-05 | $33.85 | $34.79 | $33.40 | $34.13 | $34.13 | 384,759 |
| 2024-09-04 | $34.09 | $35.15 | $33.80 | $34.36 | $34.36 | 419,919 |
| 2024-09-03 | $36.65 | $36.66 | $34.19 | $34.61 | $34.61 | 648,644 |
| 2024-08-30 | $38.20 | $38.20 | $37.04 | $37.70 | $37.70 | 326,512 |
| 2024-08-29 | $37.47 | $38.25 | $37.04 | $37.35 | $37.35 | 301,824 |
| 2024-08-28 | $37.29 | $37.83 | $36.92 | $37.20 | $37.20 | 379,931 |
| 2024-08-27 | $37.16 | $37.64 | $36.51 | $37.23 | $37.23 | 248,560 |
| 2024-08-26 | $38.64 | $38.64 | $37.08 | $37.30 | $37.30 | 281,815 |
| 2024-08-23 | $38.06 | $39.04 | $37.95 | $38.59 | $38.59 | 240,524 |
| 2024-08-22 | $39.40 | $39.50 | $37.36 | $37.61 | $37.61 | 180,831 |
| 2024-08-21 | $38.83 | $39.39 | $38.47 | $39.28 | $39.28 | 193,107 |
| 2024-08-20 | $39.51 | $39.52 | $38.18 | $38.48 | $38.48 | 137,401 |
| 2024-08-19 | $39.04 | $39.80 | $38.19 | $39.76 | $39.76 | 353,512 |
| 2024-08-16 | $38.64 | $39.56 | $38.28 | $38.98 | $38.98 | 324,286 |
| 2024-08-15 | $38.47 | $39.69 | $37.97 | $39.40 | $39.40 | 466,058 |
| 2024-08-14 | $37.56 | $38.07 | $36.17 | $37.10 | $37.10 | 492,055 |
| 2024-08-13 | $36.40 | $37.51 | $36.00 | $37.06 | $37.06 | 394,558 |
| 2024-08-12 | $36.16 | $37.04 | $35.68 | $35.92 | $35.92 | 325,532 |
| 2024-08-09 | $36.03 | $36.76 | $35.67 | $36.16 | $36.16 | 477,771 |
| 2024-08-08 | $35.72 | $40.00 | $34.77 | $36.31 | $36.31 | 638,627 |
| 2024-08-07 | $36.39 | $37.13 | $34.42 | $34.61 | $34.61 | 413,809 |
| 2024-08-06 | $36.17 | $36.57 | $35.01 | $35.57 | $35.57 | 673,607 |
| 2024-08-05 | $34.53 | $36.27 | $34.01 | $35.61 | $35.61 | 1,129,328 |
| 2024-08-02 | $38.38 | $38.92 | $36.12 | $36.30 | $36.30 | 680,603 |
| 2024-08-01 | $42.52 | $42.97 | $39.14 | $39.89 | $39.89 | 909,948 |
| 2024-07-31 | $43.83 | $44.00 | $42.72 | $43.26 | $43.26 | 879,567 |
| 2024-07-30 | $44.54 | $44.69 | $41.66 | $42.07 | $42.07 | 587,924 |
| 2024-07-29 | $46.78 | $47.53 | $44.09 | $44.55 | $44.55 | 444,750 |
| 2024-07-26 | $54.00 | $54.00 | $45.52 | $45.81 | $45.81 | 862,052 |
| 2024-07-25 | $45.39 | $46.56 | $44.15 | $45.13 | $45.13 | 647,680 |
| 2024-07-24 | $48.92 | $48.92 | $45.82 | $45.97 | $45.97 | 384,761 |
| 2024-07-23 | $48.62 | $49.81 | $48.32 | $49.32 | $49.32 | 446,820 |
| 2024-07-22 | $48.15 | $49.41 | $47.49 | $49.08 | $49.08 | 379,804 |
| 2024-07-19 | $48.55 | $48.90 | $46.75 | $46.90 | $46.90 | 290,801 |
| 2024-07-18 | $51.34 | $51.59 | $47.61 | $48.34 | $48.34 | 519,458 |
| 2024-07-17 | $54.40 | $54.40 | $50.64 | $50.76 | $50.76 | 565,215 |
| 2024-07-16 | $55.20 | $56.47 | $54.74 | $56.18 | $56.18 | 321,174 |
| 2024-07-15 | $54.56 | $55.49 | $54.14 | $54.69 | $54.69 | 346,960 |
| 2024-07-12 | $54.59 | $56.03 | $53.81 | $53.95 | $53.95 | 392,141 |
| 2024-07-11 | $55.87 | $55.87 | $53.84 | $54.16 | $54.16 | 320,225 |
| 2024-07-10 | $55.01 | $55.85 | $54.58 | $55.10 | $55.10 | 360,674 |
| 2024-07-09 | $54.21 | $55.15 | $54.04 | $54.50 | $54.50 | 453,400 |
| 2024-07-08 | $52.32 | $54.24 | $51.99 | $54.08 | $54.08 | 450,196 |
| 2024-07-05 | $52.27 | $52.27 | $51.06 | $51.82 | $51.82 | 203,130 |
| 2024-07-03 | $51.11 | $51.96 | $50.52 | $51.63 | $51.63 | 151,565 |
| 2024-07-02 | $49.72 | $51.26 | $49.72 | $50.77 | $50.77 | 296,641 |
| 2024-07-01 | $49.01 | $50.35 | $48.12 | $50.19 | $50.19 | 355,377 |
| 2024-06-28 | $48.00 | $49.67 | $47.54 | $49.00 | $49.00 | 2,149,070 |
| 2024-06-27 | $47.43 | $47.76 | $46.60 | $47.39 | $47.39 | 156,255 |
| 2024-06-26 | $47.05 | $47.63 | $46.45 | $47.07 | $47.07 | 168,331 |
| 2024-06-25 | $46.41 | $47.04 | $46.12 | $47.01 | $47.01 | 115,407 |
| 2024-06-24 | $47.21 | $47.63 | $46.19 | $46.26 | $46.26 | 156,799 |
| 2024-06-21 | $47.54 | $47.80 | $45.51 | $47.46 | $47.46 | 702,869 |
| 2024-06-20 | $48.98 | $48.98 | $47.51 | $47.91 | $47.91 | 179,120 |
| 2024-06-18 | $49.13 | $50.24 | $48.90 | $49.25 | $49.25 | 296,133 |
| 2024-06-17 | $48.21 | $49.24 | $47.45 | $49.13 | $49.13 | 171,777 |
| 2024-06-14 | $48.26 | $48.40 | $47.38 | $48.06 | $48.06 | 148,191 |
| 2024-06-13 | $49.22 | $49.66 | $48.21 | $49.16 | $49.16 | 235,828 |
| 2024-06-12 | $48.81 | $50.51 | $48.60 | $49.19 | $49.19 | 324,034 |
| 2024-06-11 | $46.97 | $47.56 | $46.59 | $47.38 | $47.38 | 154,527 |
| 2024-06-10 | $45.47 | $48.23 | $45.20 | $47.35 | $47.35 | 215,885 |
| 2024-06-07 | $46.27 | $46.58 | $45.55 | $46.12 | $46.12 | 172,171 |
| 2024-06-06 | $47.25 | $47.41 | $46.11 | $46.70 | $46.70 | 125,818 |
| 2024-06-05 | $45.60 | $47.42 | $45.47 | $47.36 | $47.36 | 213,196 |
| 2024-06-04 | $45.89 | $45.89 | $44.00 | $44.91 | $44.91 | 315,912 |
| 2024-06-03 | $47.14 | $47.14 | $45.37 | $46.20 | $46.20 | 197,448 |
| 2024-05-31 | $47.01 | $47.66 | $45.19 | $46.38 | $46.38 | 346,882 |
| 2024-05-30 | $45.30 | $47.15 | $45.30 | $47.02 | $47.02 | 309,859 |
| 2024-05-29 | $43.69 | $45.76 | $43.26 | $45.46 | $45.46 | 341,738 |
| 2024-05-28 | $45.55 | $45.70 | $43.83 | $44.40 | $44.40 | 217,858 |
| 2024-05-24 | $44.84 | $45.36 | $44.26 | $45.10 | $45.10 | 146,797 |
| 2024-05-23 | $47.00 | $47.16 | $43.76 | $44.20 | $44.20 | 256,488 |
| 2024-05-22 | $46.29 | $46.47 | $45.51 | $45.92 | $45.92 | 175,363 |
| 2024-05-21 | $45.78 | $46.70 | $45.23 | $46.17 | $46.17 | 114,404 |
| 2024-05-20 | $45.21 | $47.74 | $45.20 | $46.50 | $46.50 | 296,247 |
| 2024-05-17 | $44.75 | $45.26 | $44.39 | $45.10 | $45.10 | 250,910 |
| 2024-05-16 | $45.13 | $45.72 | $44.31 | $44.37 | $44.37 | 159,956 |
| 2024-05-15 | $44.52 | $45.29 | $43.76 | $45.25 | $45.25 | 207,016 |
| 2024-05-14 | $43.45 | $44.08 | $43.30 | $43.96 | $43.96 | 135,480 |
| 2024-05-13 | $44.30 | $44.58 | $43.39 | $43.51 | $43.51 | 148,756 |
| 2024-05-10 | $44.97 | $45.43 | $44.09 | $44.16 | $44.16 | 203,337 |
| 2024-05-09 | $43.69 | $44.60 | $43.06 | $44.58 | $44.58 | 398,768 |
| 2024-05-08 | $43.28 | $43.95 | $42.94 | $43.79 | $43.79 | 230,963 |
| 2024-05-07 | $45.82 | $47.40 | $43.62 | $44.07 | $44.07 | 415,311 |
| 2024-05-06 | $42.16 | $43.37 | $42.16 | $42.96 | $42.96 | 199,211 |
| 2024-05-03 | $42.22 | $42.30 | $41.47 | $42.11 | $42.11 | 188,034 |
| 2024-05-02 | $41.01 | $41.44 | $40.32 | $41.03 | $41.03 | 209,898 |
| 2024-05-01 | $41.44 | $41.83 | $39.64 | $40.28 | $40.28 | 257,425 |
| 2024-04-30 | $42.31 | $42.92 | $41.78 | $41.83 | $41.83 | 182,138 |
| 2024-04-29 | $41.82 | $42.96 | $41.60 | $42.67 | $42.67 | 150,071 |
| 2024-04-26 | $40.82 | $42.24 | $40.72 | $41.96 | $41.96 | 98,653 |
| 2024-04-25 | $40.26 | $41.11 | $39.88 | $40.82 | $40.82 | 179,563 |
| 2024-04-24 | $40.29 | $41.37 | $39.69 | $40.26 | $40.26 | 220,143 |
| 2024-04-23 | $38.93 | $40.39 | $38.86 | $39.75 | $39.75 | 268,397 |
| 2024-04-22 | $39.53 | $39.55 | $38.16 | $38.41 | $38.41 | 324,401 |
| 2024-04-19 | $40.31 | $40.98 | $38.87 | $38.99 | $38.99 | 404,092 |
| 2024-04-18 | $41.37 | $41.50 | $40.37 | $40.50 | $40.50 | 304,164 |
| 2024-04-17 | $43.50 | $43.66 | $41.73 | $41.85 | $41.85 | 189,338 |
| 2024-04-16 | $42.24 | $43.68 | $41.75 | $43.42 | $43.42 | 217,286 |
| 2024-04-15 | $44.02 | $44.32 | $42.19 | $42.54 | $42.54 | 218,141 |
| 2024-04-12 | $44.73 | $45.00 | $43.52 | $43.79 | $43.79 | 207,649 |
| 2024-04-11 | $44.93 | $45.78 | $44.61 | $45.45 | $45.45 | 157,496 |
| 2024-04-10 | $45.97 | $46.43 | $44.24 | $44.68 | $44.68 | 222,273 |
| 2024-04-09 | $46.64 | $47.22 | $45.67 | $47.22 | $47.22 | 181,877 |
| 2024-04-08 | $46.31 | $46.77 | $46.00 | $46.15 | $46.15 | 116,051 |
| 2024-04-05 | $45.09 | $46.04 | $45.09 | $45.68 | $45.68 | 107,817 |
| 2024-04-04 | $47.00 | $47.49 | $44.76 | $45.07 | $45.07 | 155,626 |
| 2024-04-03 | $44.85 | $46.78 | $44.85 | $46.17 | $46.17 | 212,363 |
| 2024-04-02 | $44.89 | $45.77 | $44.44 | $45.66 | $45.66 | 295,867 |
| 2024-04-01 | $45.91 | $46.79 | $45.22 | $45.63 | $45.63 | 322,815 |
| 2024-03-28 | $46.15 | $46.42 | $45.21 | $45.94 | $45.94 | 355,631 |
| 2024-03-27 | $44.47 | $46.43 | $44.24 | $46.26 | $46.26 | 298,892 |
| 2024-03-26 | $44.82 | $45.43 | $44.02 | $44.05 | $44.05 | 225,299 |
| 2024-03-25 | $44.63 | $46.16 | $44.46 | $44.49 | $44.49 | 208,914 |
| 2024-03-22 | $44.30 | $45.04 | $43.85 | $44.91 | $44.91 | 217,352 |
| 2024-03-21 | $45.02 | $46.92 | $44.61 | $44.70 | $44.70 | 326,004 |
| 2024-03-20 | $42.74 | $44.20 | $42.40 | $43.65 | $43.65 | 300,518 |
| 2024-03-19 | $41.95 | $43.05 | $41.61 | $42.71 | $42.71 | 158,086 |
| 2024-03-18 | $43.77 | $44.15 | $42.45 | $42.50 | $42.50 | 254,884 |
| 2024-03-15 | $42.48 | $43.16 | $41.93 | $43.03 | $43.03 | 665,935 |
| 2024-03-14 | $44.00 | $44.38 | $42.68 | $42.96 | $42.96 | 268,262 |
| 2024-03-13 | $45.60 | $45.60 | $44.05 | $44.30 | $44.30 | 219,012 |
| 2024-03-12 | $45.66 | $46.08 | $44.61 | $46.00 | $46.00 | 222,743 |
| 2024-03-11 | $45.42 | $46.24 | $45.07 | $45.59 | $45.59 | 219,202 |
| 2024-03-08 | $46.82 | $47.44 | $45.84 | $46.35 | $46.35 | 277,625 |
| 2024-03-07 | $46.63 | $47.83 | $46.61 | $47.01 | $47.01 | 251,872 |
| 2024-03-06 | $46.00 | $46.69 | $45.55 | $46.18 | $46.18 | 248,431 |
| 2024-03-05 | $44.27 | $45.74 | $44.00 | $45.36 | $45.36 | 272,623 |
| 2024-03-04 | $45.32 | $45.60 | $44.21 | $44.91 | $44.91 | 445,349 |
| 2024-03-01 | $43.32 | $45.07 | $42.95 | $44.83 | $44.83 | 457,030 |
| 2024-02-29 | $43.49 | $43.53 | $42.40 | $43.20 | $43.20 | 582,933 |
| 2024-02-28 | $43.51 | $43.78 | $42.04 | $42.48 | $42.48 | 402,567 |
| 2024-02-27 | $44.90 | $45.85 | $44.13 | $44.43 | $44.43 | 1,060,082 |
| 2024-02-26 | $43.66 | $45.24 | $43.54 | $44.94 | $44.94 | 423,285 |
| 2024-02-23 | $44.30 | $44.38 | $42.57 | $43.49 | $43.49 | 362,714 |
| 2024-02-22 | $45.43 | $49.25 | $44.28 | $44.41 | $44.41 | 974,531 |
| 2024-02-21 | $41.55 | $42.22 | $40.52 | $42.21 | $42.21 | 403,649 |
| 2024-02-20 | $43.80 | $43.80 | $41.64 | $41.78 | $41.78 | 467,095 |
| 2024-02-16 | $43.51 | $45.20 | $43.17 | $44.31 | $44.31 | 334,066 |
| 2024-02-15 | $42.88 | $43.61 | $42.08 | $43.14 | $43.14 | 391,074 |
| 2024-02-14 | $42.26 | $42.87 | $41.59 | $42.38 | $42.38 | 318,358 |
| 2024-02-13 | $41.07 | $42.19 | $40.37 | $41.13 | $41.13 | 447,595 |
| 2024-02-12 | $43.93 | $44.89 | $43.04 | $43.04 | $43.04 | 435,764 |
| 2024-02-09 | $42.46 | $43.69 | $42.41 | $43.64 | $43.64 | 422,710 |
| 2024-02-08 | $41.10 | $42.35 | $40.88 | $42.07 | $42.07 | 337,397 |
| 2024-02-07 | $40.35 | $41.16 | $39.65 | $40.84 | $40.84 | 417,368 |
| 2024-02-06 | $39.75 | $40.57 | $39.53 | $40.34 | $40.34 | 335,448 |
| 2024-02-05 | $40.83 | $41.02 | $39.03 | $39.74 | $39.74 | 332,376 |
| 2024-02-02 | $39.11 | $41.06 | $38.82 | $40.50 | $40.50 | 596,263 |
| 2024-02-01 | $38.42 | $39.20 | $38.19 | $38.77 | $38.77 | 389,816 |
| 2024-01-31 | $38.17 | $39.19 | $37.62 | $38.20 | $38.20 | 585,298 |
| 2024-01-30 | $38.48 | $38.74 | $37.85 | $38.55 | $38.55 | 281,089 |
| 2024-01-29 | $37.56 | $38.78 | $37.08 | $38.76 | $38.76 | 247,988 |
| 2024-01-26 | $38.04 | $38.54 | $37.23 | $37.72 | $37.72 | 238,108 |
| 2024-01-25 | $39.39 | $39.45 | $38.19 | $38.53 | $38.53 | 495,531 |
| 2024-01-24 | $39.42 | $39.60 | $38.14 | $38.23 | $38.23 | 482,648 |
| 2024-01-23 | $38.53 | $38.57 | $37.72 | $38.54 | $38.54 | 409,188 |
| 2024-01-22 | $37.50 | $38.84 | $37.50 | $38.23 | $38.23 | 375,911 |
| 2024-01-19 | $35.35 | $37.29 | $35.03 | $37.23 | $37.23 | 414,101 |
| 2024-01-18 | $33.46 | $34.97 | $33.46 | $34.82 | $34.82 | 436,550 |
| 2024-01-17 | $32.93 | $33.15 | $32.10 | $32.75 | $32.75 | 186,319 |
| 2024-01-16 | $32.60 | $33.65 | $32.60 | $33.42 | $33.42 | 216,282 |
| 2024-01-12 | $32.80 | $33.04 | $32.35 | $32.82 | $32.82 | 161,364 |
| 2024-01-11 | $32.55 | $32.93 | $31.95 | $32.40 | $32.40 | 217,257 |
| 2024-01-10 | $32.40 | $32.74 | $31.87 | $32.72 | $32.72 | 158,725 |
| 2024-01-09 | $31.81 | $32.45 | $31.62 | $32.21 | $32.21 | 181,009 |
| 2024-01-08 | $31.38 | $32.88 | $31.38 | $32.46 | $32.46 | 282,181 |
| 2024-01-05 | $31.14 | $31.60 | $31.01 | $31.35 | $31.35 | 176,393 |
| 2024-01-04 | $32.22 | $32.51 | $31.33 | $31.35 | $31.35 | 163,184 |
| 2024-01-03 | $32.65 | $32.65 | $32.01 | $32.21 | $32.21 | 219,834 |
| 2024-01-02 | $33.57 | $33.72 | $32.75 | $33.03 | $33.03 | 240,816 |
| 2023-12-29 | $34.93 | $34.95 | $34.03 | $34.14 | $34.14 | 155,666 |
| 2023-12-28 | $35.00 | $35.18 | $34.64 | $34.95 | $34.95 | 190,675 |
| 2023-12-27 | $35.06 | $35.54 | $34.63 | $35.09 | $35.09 | 212,248 |
| 2023-12-26 | $34.12 | $35.03 | $34.05 | $35.00 | $35.00 | 211,574 |
| 2023-12-22 | $33.40 | $34.59 | $33.04 | $34.11 | $34.11 | 340,481 |
| 2023-12-21 | $32.11 | $33.30 | $32.11 | $33.23 | $33.23 | 284,104 |
| 2023-12-20 | $31.65 | $32.53 | $31.47 | $31.51 | $31.51 | 354,120 |
| 2023-12-19 | $31.59 | $32.40 | $31.11 | $31.77 | $31.77 | 238,157 |
| 2023-12-18 | $31.56 | $31.63 | $30.81 | $31.45 | $31.45 | 280,547 |
| 2023-12-15 | $31.78 | $32.03 | $31.19 | $31.47 | $31.47 | 1,133,527 |
| 2023-12-14 | $30.20 | $31.66 | $30.20 | $31.37 | $31.37 | 250,609 |
| 2023-12-13 | $28.94 | $29.90 | $28.38 | $29.70 | $29.70 | 277,324 |
| 2023-12-12 | $29.26 | $29.45 | $28.98 | $29.05 | $29.05 | 191,790 |
| 2023-12-11 | $28.64 | $29.45 | $28.64 | $29.36 | $29.36 | 153,706 |
| 2023-12-08 | $28.41 | $29.03 | $27.61 | $28.55 | $28.55 | 183,585 |
| 2023-12-07 | $28.02 | $28.81 | $27.58 | $28.78 | $28.78 | 284,765 |
| 2023-12-06 | $28.12 | $28.41 | $27.44 | $27.55 | $27.55 | 127,256 |
| 2023-12-05 | $28.36 | $28.36 | $27.24 | $27.69 | $27.69 | 227,732 |
| 2023-12-04 | $27.80 | $28.63 | $27.70 | $28.59 | $28.59 | 223,996 |
| 2023-12-01 | $26.86 | $27.92 | $26.50 | $27.90 | $27.90 | 315,064 |
| 2023-11-30 | $27.58 | $27.58 | $26.98 | $27.14 | $27.14 | 183,656 |
| 2023-11-29 | $27.25 | $27.79 | $27.11 | $27.46 | $27.46 | 195,626 |
| 2023-11-28 | $26.84 | $27.16 | $26.45 | $26.70 | $26.70 | 205,120 |
| 2023-11-27 | $26.35 | $27.44 | $26.25 | $27.11 | $27.11 | 285,861 |
| 2023-11-24 | $26.67 | $26.88 | $26.30 | $26.63 | $26.63 | 61,947 |
| 2023-11-22 | $26.32 | $26.92 | $26.23 | $26.60 | $26.60 | 148,189 |
| 2023-11-21 | $26.50 | $26.73 | $25.65 | $26.14 | $26.14 | 151,600 |
| 2023-11-20 | $26.15 | $26.75 | $25.97 | $26.64 | $26.64 | 165,644 |
| 2023-11-17 | $26.61 | $26.64 | $26.05 | $26.25 | $26.25 | 218,750 |
| 2023-11-16 | $26.90 | $27.28 | $26.22 | $26.42 | $26.42 | 159,117 |
| 2023-11-15 | $26.50 | $27.24 | $26.39 | $27.07 | $27.07 | 227,144 |
| 2023-11-14 | $26.45 | $27.33 | $26.23 | $26.36 | $26.36 | 582,453 |
| 2023-11-13 | $25.50 | $25.50 | $25.01 | $25.26 | $25.26 | 138,006 |
| 2023-11-10 | $24.72 | $26.03 | $24.55 | $25.78 | $25.78 | 237,956 |
| 2023-11-09 | $25.15 | $25.32 | $24.39 | $24.46 | $24.46 | 189,496 |
| 2023-11-08 | $25.16 | $25.24 | $24.71 | $24.94 | $24.94 | 150,711 |
| 2023-11-07 | $25.14 | $25.28 | $24.89 | $25.16 | $25.16 | 183,050 |
| 2023-11-06 | $25.82 | $26.11 | $24.93 | $25.18 | $25.18 | 242,892 |
| 2023-11-03 | $25.47 | $26.10 | $25.14 | $25.81 | $25.81 | 225,083 |
| 2023-11-02 | $24.96 | $25.14 | $24.50 | $24.94 | $24.94 | 195,853 |
| 2023-11-01 | $23.86 | $24.29 | $23.54 | $24.28 | $24.28 | 220,992 |
| 2023-10-31 | $23.73 | $24.24 | $23.41 | $23.86 | $23.86 | 293,809 |
| 2023-10-30 | $23.68 | $24.15 | $23.26 | $23.92 | $23.92 | 279,810 |
| 2023-10-27 | $23.88 | $24.30 | $23.55 | $23.68 | $23.68 | 345,041 |
| 2023-10-26 | $23.29 | $25.04 | $23.23 | $23.86 | $23.86 | 592,123 |
| 2023-10-25 | $24.11 | $24.26 | $23.20 | $23.29 | $23.29 | 274,914 |
| 2023-10-24 | $23.50 | $24.57 | $23.38 | $24.49 | $24.49 | 295,365 |
| 2023-10-23 | $23.50 | $23.93 | $22.15 | $23.23 | $23.23 | 927,145 |
| 2023-10-20 | $25.26 | $25.34 | $24.70 | $24.76 | $24.76 | 391,223 |
| 2023-10-19 | $26.30 | $26.49 | $25.26 | $25.27 | $25.27 | 378,133 |
| 2023-10-18 | $26.43 | $26.43 | $25.59 | $25.91 | $25.91 | 342,911 |
| 2023-10-17 | $26.39 | $27.17 | $25.95 | $26.92 | $26.92 | 478,610 |
| 2023-10-16 | $26.58 | $26.94 | $26.49 | $26.79 | $26.79 | 265,259 |
| 2023-10-13 | $28.05 | $28.09 | $26.51 | $26.55 | $26.55 | 419,988 |
| 2023-10-12 | $28.44 | $28.89 | $27.98 | $28.05 | $28.05 | 279,594 |
| 2023-10-11 | $28.74 | $28.94 | $28.42 | $28.47 | $28.47 | 154,738 |
| 2023-10-10 | $28.97 | $29.35 | $28.67 | $28.71 | $28.71 | 178,605 |
| 2023-10-09 | $29.08 | $29.14 | $28.75 | $28.81 | $28.81 | 114,827 |
| 2023-10-06 | $29.19 | $29.74 | $29.04 | $29.54 | $29.54 | 117,737 |
| 2023-10-05 | $29.82 | $29.98 | $29.05 | $29.27 | $29.27 | 151,572 |
| 2023-10-04 | $29.31 | $29.69 | $29.20 | $29.51 | $29.51 | 123,943 |
| 2023-10-03 | $29.24 | $29.50 | $29.03 | $29.17 | $29.17 | 136,464 |
| 2023-10-02 | $29.51 | $29.96 | $29.11 | $29.50 | $29.50 | 177,010 |
| 2023-09-29 | $29.53 | $29.85 | $29.45 | $29.67 | $29.67 | 183,164 |
| 2023-09-28 | $28.52 | $29.66 | $28.52 | $29.21 | $29.21 | 192,656 |
| 2023-09-27 | $28.25 | $28.65 | $28.07 | $28.63 | $28.63 | 228,950 |
| 2023-09-26 | $28.66 | $28.66 | $28.04 | $28.04 | $28.04 | 279,959 |
| 2023-09-25 | $28.46 | $28.97 | $28.25 | $28.80 | $28.80 | 152,868 |
| 2023-09-22 | $29.03 | $29.30 | $28.37 | $28.63 | $28.63 | 160,624 |
| 2023-09-21 | $28.43 | $29.02 | $28.15 | $28.85 | $28.85 | 311,724 |
| 2023-09-20 | $29.35 | $29.50 | $28.72 | $28.74 | $28.74 | 161,987 |
| 2023-09-19 | $29.48 | $29.76 | $29.06 | $29.10 | $29.10 | 135,645 |
| 2023-09-18 | $29.47 | $30.00 | $29.30 | $29.60 | $29.60 | 134,484 |
| 2023-09-15 | $30.16 | $30.16 | $29.29 | $29.57 | $29.57 | 644,496 |
| 2023-09-14 | $30.18 | $30.68 | $29.83 | $30.29 | $30.29 | 168,470 |
| 2023-09-13 | $29.70 | $30.31 | $29.40 | $29.89 | $29.89 | 163,879 |
| 2023-09-12 | $29.58 | $30.24 | $29.54 | $29.71 | $29.71 | 159,091 |
| 2023-09-11 | $30.50 | $30.50 | $29.60 | $29.77 | $29.77 | 168,684 |
| 2023-09-08 | $30.78 | $31.07 | $30.05 | $30.14 | $30.14 | 188,213 |
| 2023-09-07 | $32.02 | $32.29 | $30.75 | $30.83 | $30.83 | 277,587 |
| 2023-09-06 | $33.29 | $33.69 | $32.23 | $32.67 | $32.67 | 166,474 |
| 2023-09-05 | $35.19 | $35.19 | $32.91 | $33.21 | $33.21 | 222,569 |
| 2023-09-01 | $35.22 | $35.89 | $34.87 | $35.49 | $35.49 | 160,056 |
| 2023-08-31 | $34.97 | $35.50 | $34.90 | $35.16 | $35.16 | 434,116 |
| 2023-08-30 | $33.25 | $35.20 | $33.17 | $34.89 | $34.89 | 236,026 |
| 2023-08-29 | $32.61 | $33.41 | $32.40 | $33.36 | $33.36 | 814,576 |
| 2023-08-28 | $32.63 | $33.07 | $32.42 | $32.65 | $32.65 | 135,660 |
| 2023-08-25 | $32.40 | $32.79 | $31.84 | $32.44 | $32.44 | 165,699 |
| 2023-08-24 | $33.81 | $33.81 | $32.49 | $32.62 | $32.62 | 201,717 |
| 2023-08-23 | $32.83 | $33.85 | $32.25 | $33.71 | $33.71 | 270,081 |
| 2023-08-22 | $33.42 | $33.43 | $32.79 | $33.17 | $33.17 | 196,490 |
| 2023-08-21 | $32.80 | $33.19 | $32.51 | $33.04 | $33.04 | 135,572 |
| 2023-08-18 | $32.03 | $33.20 | $31.81 | $32.78 | $32.78 | 257,883 |
| 2023-08-17 | $32.72 | $32.88 | $32.21 | $32.29 | $32.29 | 135,017 |
| 2023-08-16 | $33.30 | $33.54 | $32.68 | $32.76 | $32.76 | 121,145 |
| 2023-08-15 | $33.52 | $33.52 | $33.08 | $33.32 | $33.32 | 141,414 |
| 2023-08-14 | $33.40 | $33.86 | $33.17 | $33.76 | $33.76 | 164,871 |
| 2023-08-11 | $34.11 | $34.36 | $33.50 | $33.66 | $33.66 | 151,186 |
| 2023-08-10 | $35.46 | $35.94 | $34.37 | $34.49 | $34.49 | 200,089 |
| 2023-08-09 | $36.58 | $36.59 | $35.43 | $35.47 | $35.47 | 161,885 |
| 2023-08-08 | $36.62 | $36.97 | $35.97 | $36.59 | $36.59 | 223,327 |
| 2023-08-07 | $36.51 | $37.31 | $36.26 | $37.19 | $37.19 | 229,874 |
| 2023-08-04 | $36.00 | $36.72 | $35.87 | $36.39 | $36.39 | 170,884 |
| 2023-08-03 | $35.58 | $36.24 | $35.22 | $36.00 | $36.00 | 160,222 |
| 2023-08-02 | $36.29 | $36.42 | $35.79 | $35.92 | $35.92 | 155,616 |
| 2023-08-01 | $37.66 | $37.95 | $36.84 | $37.00 | $37.00 | 230,094 |
| 2023-07-31 | $36.46 | $38.35 | $36.12 | $38.10 | $38.10 | 292,258 |
| 2023-07-28 | $39.39 | $40.80 | $34.88 | $36.13 | $36.13 | 587,074 |
| 2023-07-27 | $36.92 | $37.38 | $35.88 | $36.15 | $36.15 | 425,976 |
| 2023-07-26 | $35.51 | $36.06 | $34.88 | $35.82 | $35.82 | 166,994 |
| 2023-07-25 | $35.79 | $36.39 | $35.60 | $35.71 | $35.71 | 159,836 |
| 2023-07-24 | $35.65 | $36.11 | $35.57 | $35.69 | $35.69 | 149,560 |
| 2023-07-21 | $36.43 | $36.67 | $35.73 | $35.75 | $35.75 | 201,846 |
| 2023-07-20 | $36.40 | $36.90 | $35.38 | $35.88 | $35.88 | 202,618 |
| 2023-07-19 | $38.06 | $38.38 | $37.25 | $37.33 | $37.33 | 180,062 |
| 2023-07-18 | $38.26 | $38.60 | $37.82 | $38.06 | $38.06 | 179,213 |
| 2023-07-17 | $37.72 | $38.82 | $37.65 | $38.37 | $38.37 | 221,353 |
| 2023-07-14 | $38.22 | $38.22 | $37.42 | $37.68 | $37.68 | 159,103 |
| 2023-07-13 | $36.72 | $37.94 | $36.68 | $37.90 | $37.90 | 219,125 |
| 2023-07-12 | $36.32 | $36.68 | $35.95 | $36.23 | $36.23 | 210,152 |
| 2023-07-11 | $36.06 | $36.12 | $34.56 | $35.47 | $35.47 | 197,605 |
| 2023-07-10 | $36.03 | $36.48 | $35.67 | $35.82 | $35.82 | 172,466 |
| 2023-07-07 | $36.62 | $37.11 | $35.82 | $35.90 | $35.90 | 169,724 |
| 2023-07-06 | $36.31 | $36.85 | $35.84 | $36.40 | $36.40 | 141,563 |
| 2023-07-05 | $37.92 | $37.97 | $37.05 | $37.08 | $37.08 | 182,251 |
| 2023-07-03 | $38.35 | $38.79 | $37.77 | $38.24 | $38.24 | 117,332 |
| 2023-06-30 | $38.72 | $39.15 | $38.36 | $38.46 | $38.46 | 182,677 |
| 2023-06-29 | $38.23 | $38.82 | $38.15 | $38.33 | $38.33 | 275,737 |
| 2023-06-28 | $37.19 | $38.12 | $37.19 | $37.83 | $37.83 | 205,213 |
| 2023-06-27 | $36.18 | $38.06 | $36.04 | $37.85 | $37.85 | 288,911 |
| 2023-06-26 | $36.46 | $37.46 | $36.06 | $36.07 | $36.07 | 257,826 |
| 2023-06-23 | $35.99 | $36.54 | $35.73 | $36.19 | $36.19 | 770,159 |
| 2023-06-22 | $37.05 | $37.38 | $36.52 | $36.83 | $36.83 | 169,543 |
| 2023-06-21 | $37.65 | $38.12 | $36.82 | $37.19 | $37.19 | 199,412 |
| 2023-06-20 | $38.04 | $38.55 | $37.56 | $38.03 | $38.03 | 280,405 |
| 2023-06-16 | $38.13 | $38.20 | $36.96 | $38.05 | $38.05 | 783,206 |
| 2023-06-15 | $37.46 | $37.96 | $37.26 | $37.83 | $37.83 | 205,571 |
| 2023-06-14 | $37.20 | $38.21 | $36.85 | $37.78 | $37.78 | 355,094 |
| 2023-06-13 | $37.27 | $37.34 | $36.50 | $36.74 | $36.74 | 282,661 |
| 2023-06-12 | $36.23 | $36.98 | $36.08 | $36.66 | $36.66 | 282,337 |
| 2023-06-09 | $37.11 | $37.32 | $35.98 | $36.17 | $36.17 | 205,649 |
| 2023-06-08 | $36.75 | $37.14 | $35.97 | $36.93 | $36.93 | 210,980 |
| 2023-06-07 | $35.09 | $37.10 | $35.09 | $36.71 | $36.71 | 387,218 |
| 2023-06-06 | $33.06 | $35.32 | $33.06 | $34.73 | $34.73 | 231,362 |
| 2023-06-05 | $33.91 | $34.03 | $32.64 | $33.40 | $33.40 | 182,262 |
| 2023-06-02 | $33.95 | $34.51 | $32.94 | $34.40 | $34.40 | 211,460 |
| 2023-06-01 | $34.22 | $34.22 | $32.62 | $33.79 | $33.79 | 280,150 |
| 2023-05-31 | $34.28 | $34.99 | $33.83 | $34.28 | $34.28 | 870,210 |
| 2023-05-30 | $36.75 | $36.88 | $34.57 | $34.71 | $34.71 | 248,942 |
| 2023-05-26 | $33.31 | $36.24 | $33.24 | $36.13 | $36.13 | 405,847 |
| 2023-05-25 | $31.41 | $33.14 | $31.41 | $32.99 | $32.99 | 300,510 |
| 2023-05-24 | $30.42 | $30.90 | $29.91 | $30.49 | $30.49 | 201,793 |
| 2023-05-23 | $30.98 | $31.62 | $30.80 | $30.96 | $30.96 | 336,116 |
| 2023-05-22 | $29.83 | $31.08 | $29.83 | $31.05 | $31.05 | 340,891 |
| 2023-05-19 | $30.60 | $30.60 | $29.85 | $29.90 | $29.90 | 243,759 |
| 2023-05-18 | $29.67 | $30.47 | $29.60 | $30.37 | $30.37 | 242,627 |
| 2023-05-17 | $28.66 | $29.86 | $28.54 | $29.58 | $29.58 | 194,149 |
| 2023-05-16 | $27.93 | $28.62 | $27.93 | $28.36 | $28.36 | 303,474 |
| 2023-05-15 | $27.70 | $28.22 | $27.70 | $28.10 | $28.10 | 239,785 |
| 2023-05-12 | $27.85 | $28.14 | $27.47 | $27.65 | $27.65 | 213,726 |
| 2023-05-11 | $27.42 | $27.85 | $27.12 | $27.71 | $27.71 | 276,592 |
| 2023-05-10 | $27.88 | $27.93 | $27.46 | $27.64 | $27.64 | 263,107 |
| 2023-05-09 | $27.47 | $27.62 | $27.09 | $27.39 | $27.39 | 174,763 |
| 2023-05-08 | $28.03 | $28.43 | $27.49 | $27.79 | $27.79 | 178,381 |
| 2023-05-05 | $27.29 | $28.42 | $27.29 | $28.22 | $28.22 | 233,740 |
| 2023-05-04 | $27.27 | $27.27 | $26.59 | $27.06 | $27.06 | 281,855 |
| 2023-05-03 | $27.49 | $28.28 | $27.38 | $27.51 | $27.51 | 335,551 |
| 2023-05-02 | $28.24 | $28.55 | $27.51 | $27.54 | $27.54 | 429,667 |
| 2023-05-01 | $28.50 | $29.42 | $28.09 | $28.55 | $28.55 | 350,466 |
| 2023-04-28 | $28.25 | $28.75 | $28.05 | $28.54 | $28.54 | 348,761 |
| 2023-04-27 | $29.25 | $29.25 | $26.68 | $28.19 | $28.19 | 512,489 |
| 2023-04-26 | $28.50 | $28.77 | $28.28 | $28.46 | $28.46 | 286,911 |
| 2023-04-25 | $29.20 | $29.30 | $28.28 | $28.31 | $28.31 | 241,901 |
| 2023-04-24 | $29.59 | $29.94 | $29.20 | $29.50 | $29.50 | 235,780 |
| 2023-04-21 | $30.03 | $30.17 | $29.59 | $29.69 | $29.69 | 169,142 |
| 2023-04-20 | $29.35 | $30.55 | $29.35 | $30.22 | $30.22 | 351,123 |
| 2023-04-19 | $29.50 | $29.76 | $29.33 | $29.52 | $29.52 | 175,559 |
| 2023-04-18 | $30.43 | $30.81 | $29.39 | $29.89 | $29.89 | 206,761 |
| 2023-04-17 | $29.80 | $30.44 | $29.75 | $30.30 | $30.30 | 188,620 |
| 2023-04-14 | $30.89 | $31.27 | $30.19 | $30.34 | $30.34 | 148,377 |
| 2023-04-13 | $30.64 | $30.91 | $30.08 | $30.86 | $30.86 | 286,002 |
| 2023-04-12 | $31.71 | $31.71 | $30.54 | $30.56 | $30.56 | 205,312 |
| 2023-04-11 | $31.44 | $31.67 | $30.94 | $31.13 | $31.13 | 163,610 |
| 2023-04-10 | $30.06 | $31.50 | $30.04 | $31.36 | $31.36 | 180,688 |
| 2023-04-06 | $29.97 | $30.54 | $29.70 | $30.43 | $30.43 | 204,567 |
| 2023-04-05 | $30.30 | $30.44 | $29.93 | $30.19 | $30.19 | 291,248 |
| 2023-04-04 | $33.01 | $33.08 | $30.58 | $30.72 | $30.72 | 234,719 |
| 2023-04-03 | $33.09 | $33.34 | $32.36 | $32.96 | $32.96 | 235,765 |
| 2023-03-31 | $32.22 | $33.24 | $32.22 | $33.16 | $33.16 | 237,147 |
| 2023-03-30 | $31.76 | $32.41 | $31.75 | $32.33 | $32.33 | 190,390 |
| 2023-03-29 | $30.83 | $31.66 | $30.58 | $31.41 | $31.41 | 296,375 |
| 2023-03-28 | $30.64 | $31.07 | $29.82 | $30.30 | $30.30 | 227,462 |
| 2023-03-27 | $31.14 | $31.34 | $30.35 | $30.83 | $30.83 | 216,761 |
| 2023-03-24 | $31.10 | $31.21 | $30.23 | $30.93 | $30.93 | 226,617 |
| 2023-03-23 | $31.15 | $31.96 | $30.93 | $31.54 | $31.54 | 270,345 |
| 2023-03-22 | $30.91 | $31.83 | $30.55 | $30.59 | $30.59 | 211,220 |
| 2023-03-21 | $31.50 | $31.99 | $30.46 | $30.91 | $30.91 | 230,272 |
| 2023-03-20 | $31.19 | $31.34 | $30.47 | $31.17 | $31.17 | 376,165 |
| 2023-03-17 | $31.05 | $31.40 | $30.70 | $31.01 | $31.01 | 806,334 |
| 2023-03-16 | $29.82 | $31.27 | $29.46 | $31.02 | $31.02 | 206,965 |
| 2023-03-15 | $29.66 | $30.30 | $29.13 | $30.21 | $30.21 | 336,443 |
| 2023-03-14 | $30.75 | $31.28 | $29.93 | $30.45 | $30.45 | 282,513 |
| 2023-03-13 | $29.38 | $30.08 | $29.01 | $29.76 | $29.76 | 240,951 |
| 2023-03-10 | $31.04 | $31.07 | $29.80 | $29.94 | $29.94 | 258,353 |
| 2023-03-09 | $31.27 | $31.93 | $30.88 | $31.06 | $31.06 | 295,419 |
| 2023-03-08 | $30.77 | $31.48 | $30.73 | $31.23 | $31.23 | 275,637 |
| 2023-03-07 | $30.84 | $31.20 | $30.35 | $30.56 | $30.56 | 314,987 |
| 2023-03-06 | $31.83 | $31.83 | $30.63 | $30.86 | $30.86 | 283,475 |
| 2023-03-03 | $31.98 | $31.98 | $31.19 | $31.84 | $31.84 | 203,158 |
| 2023-03-02 | $32.01 | $32.08 | $30.99 | $31.94 | $31.94 | 202,356 |
| 2023-03-01 | $31.92 | $32.83 | $31.81 | $32.50 | $32.50 | 345,996 |
| 2023-02-28 | $31.10 | $32.01 | $30.96 | $31.86 | $31.86 | 1,195,873 |
| 2023-02-27 | $31.40 | $31.73 | $30.88 | $31.18 | $31.18 | 488,819 |
| 2023-02-24 | $30.64 | $31.49 | $30.44 | $31.00 | $31.00 | 496,948 |
| 2023-02-23 | $33.81 | $34.29 | $31.14 | $31.20 | $31.20 | 690,201 |
| 2023-02-22 | $33.73 | $34.59 | $33.43 | $33.81 | $33.81 | 498,382 |
| 2023-02-21 | $35.10 | $35.28 | $33.31 | $33.36 | $33.36 | 337,789 |
| 2023-02-17 | $36.52 | $36.54 | $34.93 | $35.77 | $35.77 | 196,739 |
| 2023-02-16 | $36.45 | $37.13 | $36.07 | $36.44 | $36.44 | 201,118 |
| 2023-02-15 | $36.47 | $37.15 | $36.31 | $37.13 | $37.13 | 169,472 |
| 2023-02-14 | $36.44 | $37.31 | $35.87 | $36.92 | $36.92 | 189,159 |
| 2023-02-13 | $35.83 | $36.68 | $35.70 | $36.66 | $36.66 | 146,645 |
| 2023-02-10 | $36.19 | $36.36 | $35.30 | $35.75 | $35.75 | 248,844 |
| 2023-02-09 | $38.26 | $38.27 | $36.30 | $36.52 | $36.52 | 251,647 |
| 2023-02-08 | $37.20 | $37.65 | $37.12 | $37.49 | $37.49 | 271,609 |
| 2023-02-07 | $36.49 | $37.34 | $36.12 | $37.16 | $37.16 | 218,635 |
| 2023-02-06 | $36.69 | $36.95 | $36.00 | $36.54 | $36.54 | 178,773 |
| 2023-02-03 | $37.16 | $38.84 | $36.97 | $37.39 | $37.39 | 284,075 |
| 2023-02-02 | $36.84 | $38.45 | $36.84 | $38.00 | $38.00 | 313,983 |
| 2023-02-01 | $33.70 | $37.07 | $33.70 | $36.72 | $36.72 | 394,143 |
| 2023-01-31 | $32.72 | $33.90 | $32.72 | $33.65 | $33.65 | 298,370 |
| 2023-01-30 | $32.94 | $33.28 | $32.25 | $32.70 | $32.70 | 293,672 |
| 2023-01-27 | $33.40 | $33.76 | $33.13 | $33.38 | $33.38 | 208,844 |
| 2023-01-26 | $34.02 | $34.35 | $32.93 | $34.08 | $34.08 | 290,400 |
| 2023-01-25 | $32.50 | $33.81 | $31.91 | $33.71 | $33.71 | 261,330 |
| 2023-01-24 | $34.04 | $34.21 | $33.19 | $33.20 | $33.20 | 251,613 |
| 2023-01-23 | $32.74 | $34.92 | $32.53 | $34.39 | $34.39 | 794,089 |
| 2023-01-20 | $32.67 | $32.75 | $31.75 | $32.73 | $32.73 | 268,371 |
| 2023-01-19 | $31.98 | $32.43 | $31.36 | $32.09 | $32.09 | 415,215 |
| 2023-01-18 | $32.89 | $33.58 | $32.33 | $32.37 | $32.37 | 273,438 |
| 2023-01-17 | $32.65 | $33.21 | $32.35 | $32.64 | $32.64 | 275,607 |
| 2023-01-13 | $32.00 | $33.03 | $31.99 | $32.83 | $32.83 | 245,036 |
| 2023-01-12 | $32.23 | $32.94 | $31.85 | $32.46 | $32.46 | 305,563 |
| 2023-01-11 | $31.56 | $32.00 | $30.90 | $31.96 | $31.96 | 453,749 |
| 2023-01-10 | $32.07 | $32.58 | $31.21 | $32.05 | $32.05 | 521,092 |
| 2023-01-09 | $33.00 | $35.44 | $32.36 | $33.10 | $33.10 | 528,664 |
| 2023-01-06 | $34.40 | $35.71 | $33.99 | $35.70 | $35.70 | 301,664 |
| 2023-01-05 | $33.63 | $34.42 | $33.01 | $33.81 | $33.81 | 168,678 |
| 2023-01-04 | $33.74 | $34.39 | $33.45 | $34.03 | $34.03 | 276,227 |
| 2023-01-03 | $33.77 | $34.19 | $32.61 | $33.10 | $33.10 | 206,904 |
| 2022-12-30 | $32.82 | $33.33 | $32.52 | $33.15 | $33.15 | 180,344 |
| 2022-12-29 | $32.76 | $33.60 | $32.70 | $33.31 | $33.31 | 150,177 |
| 2022-12-28 | $33.17 | $33.57 | $32.11 | $32.15 | $32.15 | 185,886 |
| 2022-12-27 | $33.18 | $33.46 | $32.71 | $33.38 | $33.38 | 169,581 |
| 2022-12-23 | $33.06 | $33.67 | $32.82 | $33.32 | $33.32 | 157,375 |
| 2022-12-22 | $34.22 | $34.32 | $32.20 | $33.32 | $33.32 | 295,765 |
| 2022-12-21 | $34.82 | $35.55 | $34.80 | $35.28 | $35.28 | 180,888 |
| 2022-12-20 | $33.09 | $35.17 | $33.09 | $34.62 | $34.62 | 271,318 |
| 2022-12-19 | $35.02 | $35.02 | $33.45 | $33.69 | $33.69 | 242,627 |
| 2022-12-16 | $34.50 | $35.54 | $34.06 | $35.09 | $35.09 | 1,419,209 |
| 2022-12-15 | $35.99 | $36.27 | $34.92 | $35.04 | $35.04 | 222,269 |
| 2022-12-14 | $37.28 | $38.14 | $36.41 | $36.95 | $36.95 | 334,833 |
| 2022-12-13 | $38.06 | $39.10 | $37.06 | $37.42 | $37.42 | 563,764 |
| 2022-12-12 | $35.55 | $36.99 | $35.51 | $36.76 | $36.76 | 275,839 |
| 2022-12-09 | $36.11 | $36.93 | $35.68 | $35.77 | $35.77 | 351,358 |
| 2022-12-08 | $34.69 | $36.73 | $34.69 | $36.59 | $36.59 | 350,677 |
| 2022-12-07 | $34.01 | $34.89 | $34.01 | $34.65 | $34.65 | 152,357 |
| 2022-12-06 | $34.94 | $35.17 | $34.06 | $34.37 | $34.37 | 137,964 |
| 2022-12-05 | $35.11 | $36.18 | $34.85 | $35.09 | $35.09 | 205,260 |
| 2022-12-02 | $34.53 | $35.34 | $34.44 | $35.14 | $35.14 | 209,970 |
| 2022-12-01 | $35.79 | $36.03 | $34.90 | $35.46 | $35.46 | 272,956 |
| 2022-11-30 | $33.55 | $35.69 | $32.89 | $35.63 | $35.63 | 411,561 |
| 2022-11-29 | $32.86 | $33.65 | $32.84 | $33.30 | $33.30 | 130,074 |
| 2022-11-28 | $33.33 | $34.05 | $32.53 | $32.87 | $32.87 | 156,023 |
| 2022-11-25 | $34.31 | $34.60 | $34.01 | $34.01 | $34.01 | 77,402 |
| 2022-11-23 | $33.81 | $34.60 | $33.68 | $34.50 | $34.50 | 142,931 |
| 2022-11-22 | $33.69 | $33.88 | $33.07 | $33.83 | $33.83 | 138,309 |
| 2022-11-21 | $33.44 | $33.80 | $33.18 | $33.37 | $33.37 | 139,714 |
| 2022-11-18 | $34.69 | $34.69 | $33.45 | $33.86 | $33.86 | 158,573 |
| 2022-11-17 | $32.27 | $33.74 | $32.27 | $33.71 | $33.71 | 232,896 |
| 2022-11-16 | $34.08 | $34.41 | $32.87 | $33.12 | $33.12 | 347,399 |
| 2022-11-15 | $35.88 | $36.00 | $34.86 | $34.93 | $34.93 | 342,308 |
| 2022-11-14 | $34.40 | $35.26 | $34.08 | $34.54 | $34.54 | 236,651 |
| 2022-11-11 | $34.65 | $35.42 | $34.04 | $34.77 | $34.77 | 417,878 |
| 2022-11-10 | $34.00 | $34.92 | $33.72 | $34.40 | $34.40 | 498,458 |
| 2022-11-09 | $32.14 | $32.76 | $30.80 | $31.83 | $31.83 | 173,480 |
| 2022-11-08 | $33.25 | $33.63 | $32.39 | $32.89 | $32.89 | 216,245 |
| 2022-11-07 | $31.76 | $32.96 | $31.38 | $32.73 | $32.73 | 278,869 |
| 2022-11-04 | $30.38 | $31.64 | $30.00 | $31.56 | $31.56 | 230,851 |
| 2022-11-03 | $29.75 | $30.05 | $29.07 | $29.44 | $29.44 | 210,724 |
| 2022-11-02 | $32.23 | $32.61 | $30.39 | $30.46 | $30.46 | 270,722 |
| 2022-11-01 | $32.22 | $32.38 | $31.31 | $32.23 | $32.23 | 359,938 |
| 2022-10-31 | $31.78 | $31.89 | $30.49 | $31.11 | $31.11 | 334,060 |
| 2022-10-28 | $30.77 | $32.37 | $30.60 | $32.25 | $32.25 | 489,383 |
| 2022-10-27 | $29.99 | $32.22 | $29.75 | $30.60 | $30.60 | 632,191 |
| 2022-10-26 | $27.98 | $29.78 | $27.78 | $28.95 | $28.95 | 218,132 |
| 2022-10-25 | $27.89 | $28.76 | $27.89 | $28.34 | $28.34 | 215,921 |
| 2022-10-24 | $27.98 | $27.98 | $27.17 | $27.67 | $27.67 | 291,504 |
| 2022-10-21 | $26.17 | $27.85 | $26.09 | $27.73 | $27.73 | 294,969 |
| 2022-10-20 | $25.64 | $26.50 | $25.29 | $25.94 | $25.94 | 246,712 |
| 2022-10-19 | $25.23 | $25.44 | $24.73 | $25.30 | $25.30 | 256,042 |
| 2022-10-18 | $26.38 | $26.77 | $24.94 | $25.43 | $25.43 | 281,191 |
| 2022-10-17 | $25.60 | $26.14 | $25.31 | $25.69 | $25.69 | 270,806 |
| 2022-10-14 | $26.45 | $26.45 | $24.73 | $24.85 | $24.85 | 262,174 |
| 2022-10-13 | $23.64 | $26.34 | $23.32 | $26.21 | $26.21 | 335,942 |
| 2022-10-12 | $25.72 | $25.72 | $24.76 | $24.86 | $24.86 | 287,858 |
| 2022-10-11 | $26.64 | $26.77 | $25.35 | $25.83 | $25.83 | 353,658 |
| 2022-10-10 | $27.79 | $27.79 | $26.36 | $27.09 | $27.09 | 240,803 |
| 2022-10-07 | $28.47 | $28.75 | $27.25 | $27.79 | $27.79 | 344,349 |
| 2022-10-06 | $29.12 | $29.89 | $29.08 | $29.28 | $29.28 | 165,716 |
| 2022-10-05 | $28.32 | $29.50 | $28.05 | $29.23 | $29.23 | 192,653 |
| 2022-10-04 | $28.42 | $28.87 | $28.16 | $28.77 | $28.77 | 248,316 |
| 2022-10-03 | $26.31 | $27.77 | $26.04 | $27.34 | $27.34 | 218,023 |
| 2022-09-30 | $25.69 | $26.88 | $25.19 | $25.75 | $25.75 | 352,271 |
| 2022-09-29 | $26.50 | $26.61 | $25.78 | $26.58 | $26.58 | 162,566 |
| 2022-09-28 | $25.66 | $27.19 | $25.66 | $27.06 | $27.06 | 272,428 |
| 2022-09-27 | $25.81 | $26.12 | $25.38 | $25.80 | $25.80 | 253,921 |
| 2022-09-26 | $26.19 | $26.54 | $25.40 | $25.44 | $25.44 | 195,361 |
| 2022-09-23 | $25.90 | $26.31 | $25.61 | $26.23 | $26.23 | 311,420 |
| 2022-09-22 | $26.64 | $26.69 | $26.03 | $26.23 | $26.23 | 297,552 |
| 2022-09-21 | $27.36 | $28.07 | $26.85 | $26.91 | $26.91 | 228,230 |
| 2022-09-20 | $26.94 | $27.38 | $26.67 | $27.15 | $27.15 | 295,418 |
| 2022-09-19 | $27.06 | $27.78 | $27.06 | $27.40 | $27.40 | 209,758 |
| 2022-09-16 | $27.14 | $27.62 | $26.78 | $27.56 | $27.56 | 368,062 |
| 2022-09-15 | $27.59 | $28.21 | $27.26 | $27.46 | $27.46 | 230,714 |
| 2022-09-14 | $28.09 | $28.10 | $27.53 | $27.91 | $27.91 | 275,778 |
| 2022-09-13 | $28.22 | $28.63 | $27.71 | $27.89 | $27.89 | 246,825 |
| 2022-09-12 | $29.98 | $30.18 | $29.05 | $29.42 | $29.42 | 275,469 |
| 2022-09-09 | $29.39 | $30.13 | $29.02 | $29.75 | $29.75 | 252,761 |
| 2022-09-08 | $27.52 | $28.79 | $27.15 | $28.79 | $28.79 | 285,679 |
| 2022-09-07 | $27.54 | $28.10 | $27.10 | $28.00 | $28.00 | 433,504 |
| 2022-09-06 | $28.56 | $28.88 | $27.64 | $27.69 | $27.69 | 305,869 |
| 2022-09-02 | $28.81 | $29.25 | $27.76 | $28.24 | $28.24 | 358,098 |
| 2022-09-01 | $28.42 | $28.74 | $27.50 | $28.38 | $28.38 | 442,087 |
| 2022-08-31 | $29.66 | $29.82 | $29.06 | $29.27 | $29.27 | 474,335 |
| 2022-08-30 | $31.04 | $31.04 | $29.46 | $29.83 | $29.83 | 270,085 |
| 2022-08-29 | $31.00 | $31.68 | $30.57 | $30.58 | $30.58 | 206,390 |
| 2022-08-26 | $33.77 | $33.77 | $31.31 | $31.36 | $31.36 | 156,599 |
| 2022-08-25 | $31.95 | $33.61 | $31.68 | $33.58 | $33.58 | 221,300 |
| 2022-08-24 | $31.30 | $31.96 | $31.22 | $31.75 | $31.75 | 167,170 |
| 2022-08-23 | $30.68 | $31.88 | $30.68 | $31.50 | $31.50 | 176,316 |
| 2022-08-22 | $31.80 | $32.28 | $30.40 | $30.60 | $30.60 | 288,885 |
| 2022-08-19 | $32.61 | $33.24 | $32.30 | $32.79 | $32.79 | 365,051 |
| 2022-08-18 | $32.31 | $33.75 | $31.99 | $33.28 | $33.28 | 261,925 |
| 2022-08-17 | $33.26 | $33.26 | $31.27 | $32.31 | $32.31 | 343,949 |
| 2022-08-16 | $33.49 | $34.13 | $33.11 | $33.87 | $33.87 | 563,914 |
| 2022-08-15 | $34.30 | $34.60 | $33.52 | $33.72 | $33.72 | 220,827 |
| 2022-08-12 | $33.29 | $34.44 | $32.99 | $34.43 | $34.43 | 283,359 |
| 2022-08-11 | $32.76 | $33.81 | $32.42 | $32.90 | $32.90 | 183,983 |
| 2022-08-10 | $31.74 | $32.65 | $31.28 | $32.40 | $32.40 | 352,067 |
| 2022-08-09 | $32.68 | $32.79 | $30.16 | $30.63 | $30.63 | 423,141 |
| 2022-08-08 | $34.40 | $34.98 | $32.91 | $33.51 | $33.51 | 295,743 |
| 2022-08-05 | $34.68 | $35.42 | $33.93 | $34.75 | $34.75 | 200,205 |
| 2022-08-04 | $34.60 | $35.27 | $34.28 | $35.19 | $35.19 | 272,379 |
| 2022-08-03 | $33.80 | $35.10 | $33.68 | $34.72 | $34.72 | 220,274 |
| 2022-08-02 | $33.60 | $34.35 | $33.60 | $33.73 | $33.73 | 275,159 |
| 2022-08-01 | $33.44 | $34.20 | $33.04 | $34.05 | $34.05 | 383,518 |
| 2022-07-29 | $33.66 | $34.41 | $31.30 | $33.60 | $33.60 | 941,928 |
| 2022-07-28 | $35.00 | $36.23 | $34.61 | $36.09 | $36.09 | 246,418 |
| 2022-07-27 | $34.31 | $35.82 | $34.07 | $35.45 | $35.45 | 297,482 |
| 2022-07-26 | $33.91 | $34.53 | $33.54 | $33.70 | $33.70 | 264,196 |
| 2022-07-25 | $33.99 | $34.42 | $33.57 | $34.30 | $34.30 | 194,596 |
| 2022-07-22 | $34.92 | $35.27 | $34.11 | $34.51 | $34.51 | 267,712 |
| 2022-07-21 | $35.00 | $35.63 | $34.25 | $35.59 | $35.59 | 294,349 |
| 2022-07-20 | $32.85 | $34.65 | $32.40 | $34.55 | $34.55 | 360,228 |
| 2022-07-19 | $31.29 | $32.87 | $31.07 | $32.80 | $32.80 | 283,099 |
| 2022-07-18 | $31.46 | $31.90 | $30.43 | $30.77 | $30.77 | 256,675 |
| 2022-07-15 | $30.95 | $31.25 | $30.08 | $31.16 | $31.16 | 249,600 |
| 2022-07-14 | $29.76 | $30.58 | $28.96 | $30.43 | $30.43 | 211,656 |
| 2022-07-13 | $29.04 | $30.14 | $28.99 | $29.83 | $29.83 | 240,121 |
| 2022-07-12 | $29.27 | $30.23 | $29.27 | $29.84 | $29.84 | 258,296 |
| 2022-07-11 | $29.40 | $29.86 | $29.07 | $29.20 | $29.20 | 206,178 |
| 2022-07-08 | $29.07 | $30.07 | $29.04 | $29.87 | $29.87 | 220,492 |
| 2022-07-07 | $28.00 | $29.29 | $27.86 | $29.23 | $29.23 | 307,129 |
| 2022-07-06 | $27.28 | $27.66 | $26.75 | $27.28 | $27.28 | 321,433 |
| 2022-07-05 | $26.03 | $27.29 | $26.00 | $27.27 | $27.27 | 424,393 |
| 2022-07-01 | $28.89 | $29.10 | $26.61 | $26.99 | $26.99 | 628,188 |
| 2022-06-30 | $28.88 | $30.04 | $28.67 | $29.77 | $29.77 | 377,876 |
| 2022-06-29 | $30.03 | $30.03 | $28.87 | $29.63 | $29.63 | 326,083 |
| 2022-06-28 | $31.40 | $31.66 | $30.22 | $30.25 | $30.25 | 376,650 |
| 2022-06-27 | $30.81 | $31.49 | $30.26 | $31.15 | $31.15 | 336,410 |
| 2022-06-24 | $29.62 | $30.66 | $29.62 | $30.42 | $30.42 | 1,048,400 |
| 2022-06-23 | $28.90 | $29.27 | $28.25 | $29.15 | $29.15 | 376,200 |
| 2022-06-22 | $27.76 | $29.22 | $27.76 | $28.67 | $28.67 | 404,938 |
| 2022-06-21 | $29.79 | $29.81 | $28.76 | $28.86 | $28.86 | 337,130 |
| 2022-06-17 | $27.98 | $29.18 | $27.87 | $28.67 | $28.67 | 915,024 |
| 2022-06-16 | $29.15 | $29.20 | $27.74 | $27.98 | $27.98 | 572,642 |
| 2022-06-15 | $29.33 | $30.95 | $29.13 | $30.33 | $30.33 | 527,611 |
| 2022-06-14 | $29.25 | $29.74 | $28.60 | $29.33 | $29.33 | 424,474 |
| 2022-06-13 | $30.55 | $30.76 | $28.60 | $28.96 | $28.96 | 595,606 |
| 2022-06-10 | $31.78 | $32.52 | $31.31 | $31.35 | $31.35 | 444,721 |
| 2022-06-09 | $32.86 | $33.32 | $32.32 | $32.65 | $32.65 | 381,416 |
| 2022-06-08 | $32.89 | $33.31 | $32.63 | $33.28 | $33.28 | 358,990 |
| 2022-06-07 | $32.32 | $33.46 | $32.20 | $33.32 | $33.32 | 250,656 |
| 2022-06-06 | $33.47 | $33.78 | $32.81 | $32.98 | $32.98 | 283,071 |
| 2022-06-03 | $33.21 | $33.37 | $32.51 | $32.81 | $32.81 | 237,450 |
| 2022-06-02 | $32.30 | $33.82 | $32.30 | $33.78 | $33.78 | 266,418 |
| 2022-06-01 | $33.62 | $33.98 | $31.87 | $32.39 | $32.39 | 355,823 |
| 2022-05-31 | $33.86 | $34.21 | $32.98 | $33.56 | $33.56 | 390,474 |
| 2022-05-27 | $33.50 | $34.39 | $33.33 | $34.14 | $34.14 | 409,958 |
| 2022-05-26 | $30.95 | $33.33 | $30.94 | $32.92 | $32.92 | 422,792 |
| 2022-05-25 | $30.17 | $31.20 | $30.00 | $30.94 | $30.94 | 274,019 |
| 2022-05-24 | $30.93 | $31.11 | $29.49 | $30.48 | $30.48 | 407,891 |
| 2022-05-23 | $31.24 | $31.85 | $30.69 | $31.49 | $31.49 | 279,502 |
| 2022-05-20 | $32.27 | $32.29 | $29.48 | $30.94 | $30.94 | 466,327 |
| 2022-05-19 | $31.01 | $32.00 | $31.01 | $31.52 | $31.52 | 314,184 |
| 2022-05-18 | $31.99 | $32.78 | $30.81 | $31.42 | $31.42 | 402,499 |
| 2022-05-17 | $32.15 | $32.92 | $31.73 | $32.89 | $32.89 | 329,090 |
| 2022-05-16 | $31.44 | $32.06 | $31.03 | $31.13 | $31.13 | 250,682 |
| 2022-05-13 | $31.02 | $32.36 | $30.76 | $31.99 | $31.99 | 288,798 |
| 2022-05-12 | $29.18 | $30.70 | $29.03 | $30.20 | $30.20 | 421,757 |
| 2022-05-11 | $30.38 | $31.13 | $29.04 | $29.30 | $29.30 | 427,571 |
| 2022-05-10 | $31.80 | $31.82 | $29.42 | $30.78 | $30.78 | 474,046 |
| 2022-05-09 | $31.86 | $32.38 | $29.97 | $30.72 | $30.72 | 469,985 |
| 2022-05-06 | $31.97 | $33.31 | $31.00 | $32.97 | $32.97 | 494,493 |
| 2022-05-05 | $32.94 | $33.03 | $31.43 | $32.16 | $32.16 | 367,874 |
| 2022-05-04 | $32.04 | $33.50 | $31.23 | $33.31 | $33.31 | 340,802 |
| 2022-05-03 | $31.64 | $32.29 | $31.00 | $31.77 | $31.77 | 382,534 |
| 2022-05-02 | $31.05 | $32.12 | $30.15 | $31.65 | $31.65 | 598,726 |
| 2022-04-29 | $31.78 | $33.00 | $30.76 | $31.17 | $31.17 | 940,927 |
| 2022-04-28 | $32.00 | $32.82 | $29.89 | $32.17 | $32.17 | 1,319,315 |
| 2022-04-27 | $32.50 | $33.81 | $32.33 | $32.84 | $32.84 | 549,964 |
| 2022-04-26 | $33.51 | $33.83 | $32.81 | $32.91 | $32.91 | 338,498 |
| 2022-04-25 | $33.01 | $34.21 | $32.94 | $34.09 | $34.09 | 337,263 |
| 2022-04-22 | $34.29 | $34.96 | $33.45 | $33.56 | $33.56 | 252,755 |
| 2022-04-21 | $36.27 | $36.80 | $34.02 | $34.42 | $34.42 | 297,302 |
| 2022-04-20 | $36.57 | $37.17 | $35.36 | $35.43 | $35.43 | 336,433 |
| 2022-04-19 | $34.25 | $35.59 | $34.00 | $35.36 | $35.36 | 363,454 |
| 2022-04-18 | $33.40 | $34.57 | $33.40 | $34.06 | $34.06 | 395,698 |
| 2022-04-14 | $34.81 | $34.84 | $33.66 | $33.75 | $33.75 | 423,513 |
| 2022-04-13 | $33.61 | $35.14 | $33.26 | $34.61 | $34.61 | 664,917 |
| 2022-04-12 | $33.64 | $34.50 | $33.12 | $33.50 | $33.50 | 697,875 |
| 2022-04-11 | $34.25 | $35.02 | $32.58 | $32.74 | $32.74 | 1,296,796 |
| 2022-04-08 | $36.80 | $36.98 | $35.75 | $36.01 | $36.01 | 524,192 |
| 2022-04-07 | $36.65 | $37.97 | $36.27 | $37.11 | $37.11 | 425,104 |
| 2022-04-06 | $37.77 | $37.77 | $35.72 | $36.37 | $36.37 | 644,917 |
| 2022-04-05 | $40.52 | $40.67 | $38.12 | $38.48 | $38.48 | 427,253 |
| 2022-04-04 | $40.82 | $41.41 | $40.36 | $40.65 | $40.65 | 626,622 |
| 2022-04-01 | $42.56 | $43.13 | $40.09 | $40.47 | $40.47 | 467,208 |
| 2022-03-31 | $43.08 | $43.85 | $42.35 | $42.39 | $42.39 | 588,654 |
| 2022-03-30 | $45.15 | $45.25 | $42.94 | $43.07 | $43.07 | 250,780 |
| 2022-03-29 | $44.23 | $45.52 | $44.02 | $45.29 | $45.29 | 398,177 |
| 2022-03-28 | $43.06 | $43.54 | $42.09 | $43.33 | $43.33 | 236,530 |
| 2022-03-25 | $44.12 | $44.30 | $42.38 | $43.08 | $43.08 | 235,001 |
| 2022-03-24 | $43.03 | $44.31 | $42.37 | $44.22 | $44.22 | 343,374 |
| 2022-03-23 | $43.28 | $44.26 | $42.39 | $42.47 | $42.47 | 218,357 |
| 2022-03-22 | $43.70 | $44.65 | $43.60 | $43.69 | $43.69 | 194,592 |
| 2022-03-21 | $44.34 | $44.97 | $42.76 | $43.44 | $43.44 | 299,711 |
| 2022-03-18 | $43.67 | $45.06 | $43.16 | $44.77 | $44.77 | 593,522 |
| 2022-03-17 | $42.21 | $44.19 | $41.87 | $44.17 | $44.17 | 268,532 |
| 2022-03-16 | $40.36 | $42.93 | $40.10 | $42.81 | $42.81 | 433,770 |
| 2022-03-15 | $38.14 | $39.40 | $37.90 | $39.15 | $39.15 | 455,086 |
| 2022-03-14 | $40.18 | $41.07 | $37.72 | $37.90 | $37.90 | 576,770 |
| 2022-03-11 | $42.42 | $42.78 | $39.93 | $40.00 | $40.00 | 237,487 |
| 2022-03-10 | $41.08 | $41.97 | $40.47 | $41.77 | $41.77 | 237,350 |
| 2022-03-09 | $41.74 | $42.75 | $41.40 | $42.27 | $42.27 | 342,174 |
| 2022-03-08 | $39.08 | $41.63 | $38.64 | $40.22 | $40.22 | 502,382 |
| 2022-03-07 | $40.07 | $41.30 | $39.06 | $39.08 | $39.08 | 506,475 |
| 2022-03-04 | $42.24 | $42.72 | $39.85 | $40.21 | $40.21 | 911,678 |
| 2022-03-03 | $45.97 | $46.17 | $42.83 | $42.96 | $42.96 | 426,599 |
| 2022-03-02 | $44.20 | $46.02 | $43.76 | $45.58 | $45.58 | 384,189 |
| 2022-03-01 | $46.00 | $46.05 | $42.97 | $43.41 | $43.41 | 1,143,002 |
| 2022-02-28 | $46.86 | $47.68 | $45.18 | $45.81 | $45.81 | 581,739 |
| 2022-02-25 | $46.31 | $48.26 | $45.47 | $47.66 | $47.66 | 465,051 |
| 2022-02-24 | $43.75 | $46.40 | $41.74 | $46.04 | $46.04 | 1,024,777 |
| 2022-02-23 | $47.04 | $47.59 | $44.47 | $44.64 | $44.64 | 639,499 |
| 2022-02-22 | $47.54 | $49.04 | $46.07 | $46.74 | $46.74 | 293,065 |
| 2022-02-18 | $49.62 | $49.98 | $47.75 | $48.50 | $48.50 | 288,478 |
| 2022-02-17 | $50.69 | $51.10 | $49.61 | $49.61 | $49.61 | 254,983 |
| 2022-02-16 | $50.74 | $51.64 | $49.83 | $51.47 | $51.47 | 196,258 |
| 2022-02-15 | $50.01 | $51.53 | $49.58 | $51.17 | $51.17 | 337,326 |
| 2022-02-14 | $48.87 | $50.53 | $47.88 | $48.78 | $48.78 | 353,775 |
| 2022-02-11 | $51.15 | $51.75 | $48.00 | $48.71 | $48.71 | 248,492 |
| 2022-02-10 | $50.51 | $53.47 | $50.00 | $51.00 | $51.00 | 270,981 |
| 2022-02-09 | $51.46 | $52.44 | $51.00 | $52.34 | $52.34 | 361,177 |
| 2022-02-08 | $48.73 | $50.65 | $48.67 | $50.51 | $50.51 | 255,811 |
| 2022-02-07 | $49.91 | $50.55 | $48.60 | $48.81 | $48.81 | 259,717 |
| 2022-02-04 | $48.74 | $50.00 | $47.50 | $49.42 | $49.42 | 247,483 |
| 2022-02-03 | $49.86 | $51.43 | $49.10 | $49.31 | $49.31 | 243,458 |
| 2022-02-02 | $52.02 | $52.19 | $50.54 | $51.36 | $51.36 | 313,500 |
| 2022-02-01 | $51.13 | $51.30 | $49.14 | $50.92 | $50.92 | 383,556 |
| 2022-01-31 | $46.27 | $50.52 | $46.01 | $50.42 | $50.42 | 547,893 |
| 2022-01-28 | $44.85 | $46.43 | $43.23 | $46.36 | $46.36 | 584,759 |
| 2022-01-27 | $48.87 | $48.87 | $44.72 | $45.25 | $45.25 | 632,292 |
| 2022-01-26 | $50.83 | $51.74 | $47.94 | $48.84 | $48.84 | 405,890 |
| 2022-01-25 | $48.30 | $49.56 | $47.40 | $48.77 | $48.77 | 564,311 |
| 2022-01-24 | $47.41 | $50.63 | $45.81 | $50.47 | $50.47 | 761,960 |
| 2022-01-21 | $49.51 | $51.85 | $48.50 | $48.85 | $48.85 | 774,214 |
| 2022-01-20 | $52.21 | $54.42 | $50.11 | $50.17 | $50.17 | 607,143 |
| 2022-01-19 | $54.33 | $54.80 | $50.82 | $51.64 | $51.64 | 809,544 |
| 2022-01-18 | $59.71 | $59.89 | $53.56 | $53.69 | $53.69 | 778,735 |
| 2022-01-14 | $54.69 | $60.45 | $54.64 | $60.34 | $60.34 | 867,216 |
| 2022-01-13 | $57.02 | $58.63 | $55.89 | $56.08 | $56.08 | 527,018 |
| 2022-01-12 | $54.89 | $56.29 | $54.60 | $55.90 | $55.90 | 345,451 |
| 2022-01-11 | $53.67 | $55.16 | $52.91 | $54.63 | $54.63 | 358,311 |
| 2022-01-10 | $52.90 | $53.81 | $50.93 | $53.71 | $53.71 | 471,265 |
| 2022-01-07 | $57.00 | $57.84 | $53.89 | $54.00 | $54.00 | 478,224 |
| 2022-01-06 | $55.75 | $58.02 | $55.27 | $57.02 | $57.02 | 351,515 |
| 2022-01-05 | $59.12 | $60.00 | $55.12 | $55.33 | $55.33 | 330,754 |
| 2022-01-04 | $58.75 | $60.49 | $56.53 | $59.41 | $59.41 | 448,739 |
| 2022-01-03 | $57.90 | $59.50 | $57.38 | $58.47 | $58.47 | 302,618 |
| 2021-12-31 | $57.47 | $58.49 | $57.16 | $57.36 | $57.36 | 391,864 |
| 2021-12-30 | $57.43 | $58.79 | $57.27 | $57.47 | $57.47 | 183,036 |
| 2021-12-29 | $57.24 | $58.41 | $57.24 | $57.86 | $57.86 | 179,267 |
| 2021-12-28 | $59.21 | $59.87 | $57.10 | $57.34 | $57.34 | 282,844 |
| 2021-12-27 | $58.08 | $59.39 | $56.12 | $59.20 | $59.20 | 377,478 |
| 2021-12-23 | $54.82 | $56.55 | $54.58 | $56.18 | $56.18 | 225,325 |
| 2021-12-22 | $53.00 | $54.72 | $52.55 | $54.62 | $54.62 | 221,543 |
| 2021-12-21 | $51.92 | $53.45 | $51.53 | $53.42 | $53.42 | 300,799 |
| 2021-12-20 | $49.50 | $51.01 | $49.24 | $50.21 | $50.21 | 243,674 |
| 2021-12-17 | $50.97 | $52.53 | $50.23 | $51.14 | $51.14 | 655,136 |
| 2021-12-16 | $54.33 | $54.58 | $50.90 | $51.28 | $51.28 | 374,395 |
| 2021-12-15 | $51.72 | $53.83 | $49.85 | $53.69 | $53.69 | 347,118 |
| 2021-12-14 | $51.11 | $52.68 | $50.72 | $51.59 | $51.59 | 294,537 |
| 2021-12-13 | $55.53 | $55.66 | $51.86 | $51.87 | $51.87 | 331,731 |
| 2021-12-10 | $57.60 | $57.97 | $54.58 | $55.63 | $55.63 | 235,197 |
| 2021-12-09 | $57.82 | $59.00 | $55.77 | $55.95 | $55.95 | 192,988 |
| 2021-12-08 | $57.78 | $58.91 | $56.30 | $58.65 | $58.65 | 257,068 |
| 2021-12-07 | $56.05 | $58.78 | $55.70 | $57.90 | $57.90 | 529,887 |
| 2021-12-06 | $53.36 | $54.57 | $50.87 | $54.13 | $54.13 | 290,241 |
| 2021-12-03 | $56.06 | $56.99 | $52.88 | $53.44 | $53.44 | 262,223 |
| 2021-12-02 | $55.72 | $56.27 | $53.52 | $55.25 | $55.25 | 374,237 |
| 2021-12-01 | $56.28 | $58.97 | $56.00 | $56.10 | $56.10 | 553,065 |
| 2021-11-30 | $54.69 | $55.99 | $53.20 | $54.81 | $54.81 | 627,499 |
| 2021-11-29 | $55.21 | $55.60 | $53.74 | $55.16 | $55.16 | 338,571 |
| 2021-11-26 | $55.08 | $56.13 | $52.38 | $53.69 | $53.69 | 452,087 |
| 2021-11-24 | $56.63 | $57.76 | $56.20 | $57.21 | $57.21 | 166,885 |
| 2021-11-23 | $57.76 | $58.69 | $55.64 | $57.54 | $57.54 | 303,293 |
| 2021-11-22 | $57.42 | $58.82 | $56.67 | $57.63 | $57.63 | 366,837 |
| 2021-11-19 | $57.19 | $58.40 | $55.83 | $56.77 | $56.77 | 444,400 |
| 2021-11-18 | $59.96 | $60.03 | $57.21 | $58.05 | $58.05 | 335,072 |
| 2021-11-17 | $59.64 | $60.60 | $58.64 | $59.00 | $59.00 | 313,780 |
| 2021-11-16 | $59.00 | $60.65 | $58.50 | $60.04 | $60.04 | 209,249 |
| 2021-11-15 | $59.21 | $60.45 | $58.41 | $59.51 | $59.51 | 382,701 |
| 2021-11-12 | $58.00 | $59.34 | $57.58 | $58.89 | $58.89 | 280,351 |
| 2021-11-11 | $58.39 | $58.89 | $57.44 | $57.57 | $57.57 | 226,737 |
| 2021-11-10 | $57.65 | $59.71 | $56.45 | $57.50 | $57.50 | 414,767 |
| 2021-11-09 | $59.28 | $60.84 | $58.65 | $59.77 | $59.77 | 373,669 |
| 2021-11-08 | $58.68 | $60.69 | $58.50 | $59.21 | $59.21 | 605,330 |
| 2021-11-05 | $56.39 | $58.23 | $55.82 | $58.19 | $58.19 | 466,926 |
| 2021-11-04 | $55.67 | $56.88 | $55.24 | $56.17 | $56.17 | 363,129 |
| 2021-11-03 | $53.48 | $55.45 | $52.02 | $55.35 | $55.35 | 434,408 |
| 2021-11-02 | $53.52 | $54.09 | $52.69 | $53.27 | $53.27 | 365,912 |
| 2021-11-01 | $50.02 | $53.68 | $49.62 | $53.41 | $53.41 | 773,614 |
| 2021-10-29 | $50.07 | $51.25 | $48.53 | $49.57 | $49.57 | 547,563 |
| 2021-10-28 | $48.03 | $51.23 | $47.00 | $51.07 | $51.07 | 1,351,311 |
| 2021-10-27 | $42.28 | $43.62 | $42.27 | $42.84 | $42.84 | 392,373 |
| 2021-10-26 | $43.42 | $43.92 | $42.47 | $42.67 | $42.67 | 272,875 |
| 2021-10-25 | $43.42 | $43.70 | $42.84 | $42.98 | $42.98 | 292,222 |
| 2021-10-22 | $43.80 | $44.91 | $42.62 | $43.21 | $43.21 | 297,890 |
| 2021-10-21 | $43.76 | $44.05 | $43.12 | $43.62 | $43.62 | 284,228 |
| 2021-10-20 | $44.80 | $45.10 | $44.03 | $44.38 | $44.38 | 232,577 |
| 2021-10-19 | $44.48 | $45.39 | $44.10 | $45.10 | $45.10 | 243,489 |
| 2021-10-18 | $44.00 | $44.43 | $43.59 | $44.10 | $44.10 | 235,445 |
| 2021-10-15 | $45.62 | $45.78 | $44.54 | $44.61 | $44.61 | 345,223 |
| 2021-10-14 | $43.51 | $44.95 | $43.43 | $44.87 | $44.87 | 293,753 |
| 2021-10-13 | $42.67 | $43.34 | $42.41 | $42.63 | $42.63 | 258,895 |
| 2021-10-12 | $43.70 | $43.70 | $42.03 | $42.27 | $42.27 | 294,808 |
| 2021-10-11 | $42.39 | $43.44 | $42.01 | $42.66 | $42.66 | 128,147 |
| 2021-10-08 | $42.96 | $43.02 | $42.21 | $42.50 | $42.50 | 234,724 |
| 2021-10-07 | $41.97 | $43.09 | $41.97 | $42.56 | $42.56 | 308,949 |
| 2021-10-06 | $41.32 | $42.11 | $40.97 | $41.10 | $41.10 | 297,009 |
| 2021-10-05 | $42.29 | $43.23 | $42.01 | $42.21 | $42.21 | 272,598 |
| 2021-10-04 | $42.33 | $42.33 | $41.32 | $41.94 | $41.94 | 280,355 |
| 2021-10-01 | $43.05 | $43.26 | $41.60 | $42.86 | $42.86 | 466,419 |
| 2021-09-30 | $42.40 | $43.40 | $42.18 | $42.60 | $42.60 | 399,313 |
| 2021-09-29 | $45.33 | $46.48 | $41.88 | $41.95 | $41.95 | 657,002 |
| 2021-09-28 | $45.93 | $46.56 | $44.65 | $45.00 | $45.00 | 265,646 |
| 2021-09-27 | $45.99 | $47.63 | $45.91 | $47.01 | $47.01 | 311,299 |
| 2021-09-24 | $46.45 | $47.06 | $46.02 | $46.63 | $46.63 | 198,674 |
| 2021-09-23 | $47.11 | $47.84 | $46.77 | $47.20 | $47.20 | 236,883 |
| 2021-09-22 | $45.09 | $47.06 | $45.09 | $46.70 | $46.70 | 245,313 |
| 2021-09-21 | $45.13 | $45.19 | $43.90 | $44.70 | $44.70 | 233,559 |
| 2021-09-20 | $44.53 | $45.21 | $44.17 | $44.81 | $44.81 | 366,687 |
| 2021-09-17 | $48.00 | $48.02 | $46.39 | $46.60 | $46.60 | 436,948 |
| 2021-09-16 | $46.67 | $48.03 | $46.39 | $47.84 | $47.84 | 334,663 |
| 2021-09-15 | $46.00 | $47.27 | $45.46 | $47.23 | $47.23 | 270,572 |
| 2021-09-14 | $47.05 | $47.59 | $46.06 | $46.23 | $46.23 | 211,699 |
| 2021-09-13 | $46.62 | $47.50 | $46.22 | $47.06 | $47.06 | 288,261 |
| 2021-09-10 | $46.82 | $48.19 | $46.12 | $46.17 | $46.17 | 290,129 |
| 2021-09-09 | $45.33 | $46.71 | $45.10 | $46.29 | $46.29 | 284,053 |
| 2021-09-08 | $46.52 | $46.70 | $44.75 | $45.21 | $45.21 | 240,918 |
| 2021-09-07 | $46.64 | $47.18 | $46.32 | $46.78 | $46.78 | 177,366 |
| 2021-09-03 | $46.47 | $47.19 | $46.07 | $46.72 | $46.72 | 257,085 |
| 2021-09-02 | $45.47 | $46.60 | $45.03 | $46.56 | $46.56 | 452,144 |
| 2021-09-01 | $46.63 | $46.74 | $44.94 | $45.04 | $45.04 | 555,700 |
| 2021-08-31 | $47.19 | $47.40 | $45.58 | $46.24 | $46.24 | 573,224 |
| 2021-08-30 | $46.84 | $47.50 | $46.14 | $47.33 | $47.33 | 545,402 |
| 2021-08-27 | $44.28 | $46.45 | $43.47 | $46.12 | $46.12 | 581,337 |
| 2021-08-26 | $43.61 | $44.56 | $43.23 | $43.55 | $43.55 | 303,362 |
| 2021-08-25 | $42.58 | $44.36 | $42.51 | $43.84 | $43.84 | 394,395 |
| 2021-08-24 | $42.30 | $42.75 | $41.64 | $42.64 | $42.64 | 316,165 |
| 2021-08-23 | $41.19 | $42.24 | $40.39 | $41.22 | $41.22 | 599,755 |
| 2021-08-20 | $39.82 | $40.57 | $39.00 | $40.46 | $40.46 | 487,487 |
| 2021-08-19 | $39.80 | $40.41 | $39.57 | $39.72 | $39.72 | 519,377 |
| 2021-08-18 | $41.54 | $42.26 | $40.48 | $40.57 | $40.57 | 323,459 |
| 2021-08-17 | $41.45 | $42.02 | $40.40 | $41.16 | $41.16 | 509,692 |
| 2021-08-16 | $42.51 | $43.69 | $42.09 | $42.22 | $42.22 | 416,046 |
| 2021-08-13 | $43.68 | $44.19 | $42.90 | $43.03 | $43.03 | 387,821 |
| 2021-08-12 | $46.21 | $46.21 | $43.42 | $43.46 | $43.46 | 861,182 |
| 2021-08-11 | $47.05 | $47.25 | $45.15 | $46.68 | $46.68 | 428,514 |
| 2021-08-10 | $47.56 | $48.00 | $46.27 | $46.89 | $46.89 | 505,843 |
| 2021-08-09 | $47.60 | $48.27 | $46.88 | $47.38 | $47.38 | 413,370 |
| 2021-08-06 | $47.91 | $48.10 | $46.96 | $47.60 | $47.60 | 578,087 |
| 2021-08-05 | $47.22 | $48.27 | $46.85 | $47.74 | $47.74 | 676,228 |
| 2021-08-04 | $46.84 | $47.47 | $45.60 | $46.81 | $46.81 | 1,177,729 |
| 2021-08-03 | $51.74 | $51.78 | $46.32 | $46.43 | $46.43 | 2,179,317 |
| 2021-08-02 | $55.09 | $56.24 | $54.01 | $54.13 | $54.13 | 702,287 |
| 2021-07-30 | $52.75 | $54.60 | $52.52 | $54.01 | $54.01 | 469,827 |
| 2021-07-29 | $51.46 | $53.40 | $50.86 | $53.15 | $53.15 | 917,552 |
| 2021-07-28 | $50.22 | $52.31 | $50.00 | $51.81 | $51.81 | 225,561 |
| 2021-07-27 | $50.23 | $50.46 | $47.78 | $49.81 | $49.81 | 399,038 |
| 2021-07-26 | $51.96 | $53.14 | $50.37 | $51.14 | $51.14 | 327,903 |
| 2021-07-23 | $51.78 | $52.40 | $50.44 | $51.88 | $51.88 | 397,929 |
| 2021-07-22 | $51.92 | $52.53 | $50.71 | $51.41 | $51.41 | 283,417 |
| 2021-07-21 | $50.75 | $52.53 | $49.88 | $52.47 | $52.47 | 410,873 |
| 2021-07-20 | $46.86 | $50.52 | $46.20 | $49.87 | $49.87 | 670,199 |
| 2021-07-19 | $45.12 | $47.44 | $44.20 | $46.69 | $46.69 | 721,099 |
| 2021-07-16 | $49.19 | $49.20 | $45.60 | $45.81 | $45.81 | 479,246 |
| 2021-07-15 | $49.89 | $50.48 | $47.81 | $48.35 | $48.35 | 388,682 |
| 2021-07-14 | $51.67 | $52.95 | $50.22 | $50.27 | $50.27 | 401,163 |
| 2021-07-13 | $52.02 | $52.94 | $50.59 | $51.07 | $51.07 | 347,274 |
| 2021-07-12 | $51.85 | $52.73 | $51.62 | $52.56 | $52.56 | 254,148 |
| 2021-07-09 | $50.01 | $51.94 | $49.03 | $51.74 | $51.74 | 434,167 |
| 2021-07-08 | $49.41 | $50.90 | $48.40 | $49.38 | $49.38 | 656,058 |
| 2021-07-07 | $51.93 | $52.16 | $50.52 | $51.32 | $51.32 | 442,641 |
| 2021-07-06 | $51.82 | $52.38 | $50.07 | $51.45 | $51.45 | 314,378 |
| 2021-07-02 | $53.52 | $53.52 | $51.11 | $51.19 | $51.19 | 402,895 |
| 2021-07-01 | $53.71 | $54.24 | $52.42 | $52.70 | $52.70 | 312,731 |
| 2021-06-30 | $53.51 | $54.09 | $52.64 | $53.72 | $53.72 | 508,223 |
| 2021-06-29 | $54.26 | $54.59 | $53.64 | $53.92 | $53.92 | 247,448 |
| 2021-06-28 | $53.31 | $55.37 | $53.31 | $54.53 | $54.53 | 363,070 |
| 2021-06-25 | $54.39 | $54.72 | $52.26 | $52.88 | $52.88 | 785,966 |
| 2021-06-24 | $52.69 | $54.10 | $52.53 | $54.08 | $54.08 | 321,316 |
| 2021-06-23 | $51.65 | $52.50 | $51.49 | $51.98 | $51.98 | 263,008 |
| 2021-06-22 | $50.02 | $51.74 | $49.41 | $51.51 | $51.51 | 368,323 |
| 2021-06-21 | $49.97 | $50.90 | $49.30 | $49.71 | $49.71 | 557,842 |
| 2021-06-18 | $53.44 | $54.36 | $49.29 | $49.88 | $49.88 | 1,086,218 |
| 2021-06-17 | $56.22 | $56.92 | $53.71 | $54.64 | $54.64 | 425,344 |
| 2021-06-16 | $56.70 | $57.03 | $55.50 | $56.21 | $56.21 | 225,748 |
| 2021-06-15 | $57.35 | $58.41 | $55.91 | $56.42 | $56.42 | 334,515 |
| 2021-06-14 | $57.63 | $58.82 | $57.22 | $57.87 | $57.87 | 329,949 |
| 2021-06-11 | $56.88 | $57.42 | $56.38 | $57.42 | $57.42 | 214,379 |
| 2021-06-10 | $55.80 | $56.95 | $55.59 | $56.59 | $56.59 | 313,678 |
| 2021-06-09 | $56.28 | $56.55 | $55.27 | $55.63 | $55.63 | 286,959 |
| 2021-06-08 | $58.32 | $59.17 | $55.51 | $56.13 | $56.13 | 535,557 |
| 2021-06-07 | $57.57 | $57.96 | $57.00 | $57.61 | $57.61 | 349,167 |
| 2021-06-04 | $56.32 | $57.88 | $56.23 | $57.70 | $57.70 | 362,747 |
| 2021-06-03 | $55.96 | $56.20 | $54.29 | $55.67 | $55.67 | 411,381 |
| 2021-06-02 | $57.84 | $57.84 | $56.07 | $56.50 | $56.50 | 445,175 |
| 2021-06-01 | $57.36 | $58.24 | $55.79 | $57.50 | $57.50 | 558,663 |
| 2021-05-28 | $55.87 | $57.06 | $55.01 | $56.33 | $56.33 | 492,193 |
| 2021-05-27 | $54.19 | $56.50 | $53.82 | $55.86 | $55.86 | 428,751 |
| 2021-05-26 | $53.42 | $54.50 | $52.93 | $54.07 | $54.07 | 297,825 |
| 2021-05-25 | $53.79 | $54.32 | $52.92 | $53.29 | $53.29 | 438,248 |
| 2021-05-24 | $52.20 | $53.78 | $51.50 | $53.17 | $53.17 | 439,838 |
| 2021-05-21 | $52.71 | $52.71 | $50.76 | $51.34 | $51.34 | 618,567 |
| 2021-05-20 | $50.12 | $52.55 | $49.79 | $52.17 | $52.17 | 473,239 |
| 2021-05-19 | $46.56 | $49.98 | $46.10 | $49.91 | $49.91 | 414,883 |
| 2021-05-18 | $49.07 | $49.50 | $48.00 | $48.00 | $48.00 | 373,711 |
| 2021-05-17 | $48.23 | $48.50 | $46.50 | $48.48 | $48.48 | 348,086 |
| 2021-05-14 | $48.50 | $49.17 | $47.08 | $48.71 | $48.71 | 365,414 |
| 2021-05-13 | $46.70 | $48.68 | $46.04 | $47.37 | $47.37 | 812,027 |
| 2021-05-12 | $47.88 | $48.20 | $44.75 | $45.30 | $45.30 | 1,635,044 |
| 2021-05-11 | $44.93 | $48.24 | $44.18 | $47.95 | $47.95 | 632,685 |
| 2021-05-10 | $50.15 | $50.26 | $47.06 | $47.33 | $47.33 | 721,787 |
| 2021-05-07 | $48.94 | $50.30 | $48.40 | $50.14 | $50.14 | 782,054 |
| 2021-05-06 | $47.48 | $48.14 | $46.45 | $48.07 | $48.07 | 695,048 |
| 2021-05-05 | $47.85 | $49.24 | $47.22 | $48.29 | $48.29 | 517,874 |
| 2021-05-04 | $49.67 | $49.82 | $46.82 | $48.05 | $48.05 | 995,504 |
| 2021-05-03 | $51.54 | $52.14 | $50.04 | $50.32 | $50.32 | 768,724 |
| 2021-04-30 | $51.94 | $53.07 | $50.56 | $51.07 | $51.07 | 570,803 |
| 2021-04-29 | $55.94 | $56.00 | $52.16 | $52.73 | $52.73 | 674,680 |
| 2021-04-28 | $55.05 | $55.43 | $54.18 | $54.69 | $54.69 | 491,424 |
| 2021-04-27 | $56.37 | $56.37 | $54.79 | $55.43 | $55.43 | 407,639 |
| 2021-04-26 | $53.88 | $56.44 | $53.88 | $55.99 | $55.99 | 1,090,863 |
| 2021-04-23 | $52.83 | $54.67 | $52.21 | $54.11 | $54.11 | 768,260 |
| 2021-04-22 | $53.16 | $53.50 | $51.30 | $52.18 | $52.18 | 559,392 |
| 2021-04-21 | $50.54 | $52.93 | $49.93 | $52.85 | $52.85 | 567,795 |
| 2021-04-20 | $51.69 | $51.92 | $49.50 | $50.44 | $50.44 | 650,174 |
| 2021-04-19 | $53.24 | $53.61 | $49.69 | $51.66 | $51.66 | 1,160,261 |
| 2021-04-16 | $54.59 | $54.61 | $53.21 | $53.73 | $53.73 | 534,249 |
| 2021-04-15 | $55.95 | $56.13 | $53.86 | $54.78 | $54.78 | 662,242 |
| 2021-04-14 | $54.72 | $55.88 | $54.70 | $55.11 | $55.11 | 977,988 |
| 2021-04-13 | $55.75 | $56.13 | $53.75 | $54.49 | $54.49 | 963,676 |
| 2021-04-12 | $55.49 | $55.73 | $54.17 | $55.16 | $55.16 | 2,405,653 |
| 2021-04-09 | $54.00 | $55.45 | $53.51 | $55.05 | $55.05 | 3,362,107 |
| 2021-04-08 | $58.17 | $59.13 | $56.58 | $56.84 | $56.84 | 949,512 |
| 2021-04-07 | $58.20 | $58.20 | $55.86 | $56.92 | $56.92 | 940,471 |
| 2021-04-06 | $60.28 | $61.03 | $56.31 | $58.21 | $58.21 | 2,128,605 |
| 2021-04-05 | $64.10 | $65.33 | $62.80 | $65.01 | $65.01 | 1,127,718 |
| 2021-04-01 | $60.75 | $63.88 | $60.29 | $63.64 | $63.64 | 1,188,692 |
| 2021-03-31 | $55.89 | $58.70 | $55.89 | $58.04 | $58.04 | 1,004,414 |
| 2021-03-30 | $53.75 | $55.74 | $53.16 | $55.44 | $55.44 | 305,216 |
| 2021-03-29 | $56.95 | $58.21 | $53.17 | $53.95 | $53.95 | 562,272 |
| 2021-03-26 | $52.73 | $57.00 | $52.10 | $56.95 | $56.95 | 537,202 |
| 2021-03-25 | $51.50 | $52.36 | $48.66 | $51.96 | $51.96 | 535,703 |
| 2021-03-24 | $53.48 | $56.39 | $52.79 | $52.84 | $52.84 | 767,151 |
| 2021-03-23 | $54.46 | $54.80 | $50.87 | $51.30 | $51.30 | 575,450 |
| 2021-03-22 | $54.04 | $55.91 | $53.25 | $55.09 | $55.09 | 392,459 |
| 2021-03-19 | $53.13 | $54.38 | $51.43 | $52.73 | $52.73 | 752,825 |
| 2021-03-18 | $56.50 | $56.50 | $52.38 | $52.47 | $52.47 | 422,104 |
| 2021-03-17 | $54.64 | $57.13 | $52.52 | $56.92 | $56.92 | 684,534 |
| 2021-03-16 | $56.70 | $59.42 | $55.55 | $56.55 | $56.55 | 963,708 |
| 2021-03-15 | $51.25 | $55.65 | $50.77 | $55.54 | $55.54 | 854,863 |
| 2021-03-12 | $49.61 | $51.13 | $49.00 | $50.88 | $50.88 | 404,432 |
| 2021-03-11 | $48.75 | $51.20 | $48.75 | $50.85 | $50.85 | 545,248 |
| 2021-03-10 | $47.88 | $49.25 | $47.00 | $47.33 | $47.33 | 413,467 |
| 2021-03-09 | $44.34 | $47.29 | $44.14 | $47.09 | $47.09 | 513,222 |
| 2021-03-08 | $46.08 | $46.73 | $42.28 | $42.47 | $42.47 | 449,114 |
| 2021-03-05 | $44.75 | $45.92 | $41.01 | $45.75 | $45.75 | 882,562 |
| 2021-03-04 | $46.20 | $47.40 | $43.01 | $43.64 | $43.64 | 690,083 |
| 2021-03-03 | $48.76 | $49.66 | $46.25 | $47.15 | $47.15 | 379,622 |
| 2021-03-02 | $51.25 | $51.25 | $48.28 | $48.29 | $48.29 | 712,786 |
| 2021-03-01 | $47.20 | $50.75 | $47.20 | $50.69 | $50.69 | 520,030 |
| 2021-02-26 | $45.62 | $47.73 | $44.45 | $46.38 | $46.38 | 544,014 |
| 2021-02-25 | $48.33 | $49.00 | $44.35 | $44.75 | $44.75 | 491,976 |
| 2021-02-24 | $46.70 | $49.53 | $45.82 | $49.20 | $49.20 | 495,056 |
| 2021-02-23 | $46.30 | $47.31 | $44.01 | $46.59 | $46.59 | 751,202 |
| 2021-02-22 | $50.44 | $50.91 | $47.76 | $48.37 | $48.37 | 519,423 |
| 2021-02-19 | $49.76 | $51.95 | $49.76 | $50.86 | $50.86 | 581,605 |
| 2021-02-18 | $47.29 | $50.36 | $45.28 | $48.42 | $48.42 | 782,046 |
| 2021-02-17 | $50.75 | $51.88 | $47.44 | $50.69 | $50.69 | 592,128 |
| 2021-02-16 | $48.82 | $51.43 | $48.03 | $51.32 | $51.32 | 644,810 |
| 2021-02-12 | $47.15 | $49.19 | $46.31 | $48.15 | $48.15 | 481,918 |
| 2021-02-11 | $45.70 | $47.87 | $45.70 | $47.36 | $47.36 | 718,078 |
| 2021-02-10 | $47.53 | $47.89 | $44.94 | $45.28 | $45.28 | 408,850 |
| 2021-02-09 | $46.71 | $47.67 | $45.60 | $47.17 | $47.17 | 407,730 |
| 2021-02-08 | $45.25 | $46.98 | $44.85 | $46.72 | $46.72 | 407,454 |
| 2021-02-05 | $43.88 | $44.58 | $43.12 | $44.22 | $44.22 | 457,980 |
| 2021-02-04 | $41.36 | $43.60 | $41.23 | $43.52 | $43.52 | 389,741 |
| 2021-02-03 | $41.48 | $41.82 | $40.55 | $41.25 | $41.25 | 411,551 |
| 2021-02-02 | $40.59 | $41.75 | $40.00 | $41.52 | $41.52 | 293,944 |
| 2021-02-01 | $40.00 | $40.19 | $38.50 | $40.15 | $40.15 | 445,422 |
| 2021-01-29 | $39.67 | $40.71 | $38.15 | $38.60 | $38.60 | 702,667 |
| 2021-01-28 | $38.64 | $38.83 | $36.58 | $37.83 | $37.83 | 360,622 |
| 2021-01-27 | $38.75 | $39.39 | $37.20 | $37.49 | $37.49 | 643,969 |
| 2021-01-26 | $42.99 | $43.09 | $40.10 | $40.43 | $40.43 | 439,972 |
| 2021-01-25 | $43.26 | $44.39 | $42.23 | $42.73 | $42.73 | 361,037 |
| 2021-01-22 | $43.20 | $43.87 | $42.06 | $43.36 | $43.36 | 359,575 |
| 2021-01-21 | $43.43 | $43.69 | $42.18 | $43.42 | $43.42 | 444,833 |
| 2021-01-20 | $43.52 | $43.88 | $41.70 | $43.17 | $43.17 | 488,237 |
| 2021-01-19 | $41.01 | $42.96 | $40.79 | $42.87 | $42.87 | 466,772 |
| 2021-01-15 | $39.37 | $40.86 | $38.82 | $40.03 | $40.03 | 751,671 |
| 2021-01-14 | $38.61 | $40.08 | $38.60 | $39.81 | $39.81 | 625,049 |
| 2021-01-13 | $38.74 | $39.00 | $37.11 | $37.83 | $37.83 | 336,321 |
| 2021-01-12 | $38.09 | $39.37 | $38.03 | $38.80 | $38.80 | 495,678 |
| 2021-01-11 | $35.77 | $37.82 | $35.23 | $37.60 | $37.60 | 429,870 |
| 2021-01-08 | $38.00 | $38.00 | $35.59 | $36.24 | $36.24 | 464,727 |
| 2021-01-07 | $37.10 | $38.02 | $36.86 | $37.39 | $37.39 | 418,755 |
| 2021-01-06 | $35.52 | $37.80 | $35.52 | $36.70 | $36.70 | 743,315 |
| 2021-01-05 | $33.85 | $35.83 | $33.85 | $35.33 | $35.33 | 640,464 |
| 2021-01-04 | $31.87 | $33.94 | $31.59 | $33.82 | $33.82 | 813,026 |
| 2020-12-31 | $31.41 | $32.48 | $30.73 | $31.15 | $31.15 | 329,848 |
| 2020-12-30 | $30.45 | $31.87 | $30.28 | $31.51 | $31.51 | 390,444 |
| 2020-12-29 | $31.16 | $31.38 | $29.92 | $30.05 | $30.05 | 329,598 |
| 2020-12-28 | $32.00 | $32.48 | $31.16 | $31.22 | $31.22 | 284,766 |
| 2020-12-24 | $31.48 | $31.98 | $31.25 | $31.65 | $31.65 | 119,793 |
| 2020-12-23 | $32.03 | $32.11 | $31.05 | $31.18 | $31.18 | 364,853 |
| 2020-12-22 | $32.84 | $33.32 | $31.95 | $32.03 | $32.03 | 345,017 |
| 2020-12-21 | $32.02 | $33.31 | $32.00 | $32.68 | $32.68 | 456,539 |
| 2020-12-18 | $33.17 | $33.99 | $32.70 | $32.79 | $32.79 | 684,281 |
| 2020-12-17 | $33.09 | $33.50 | $32.08 | $33.01 | $33.01 | 450,886 |
| 2020-12-16 | $34.04 | $34.25 | $31.94 | $32.80 | $32.80 | 615,500 |
| 2020-12-15 | $34.72 | $35.21 | $33.36 | $33.80 | $33.80 | 716,420 |
| 2020-12-14 | $34.56 | $34.97 | $33.76 | $34.12 | $34.12 | 422,814 |
| 2020-12-11 | $33.67 | $34.95 | $33.56 | $34.17 | $34.17 | 303,459 |
| 2020-12-10 | $33.93 | $34.76 | $33.54 | $34.48 | $34.48 | 493,591 |
| 2020-12-09 | $36.36 | $37.02 | $34.16 | $34.39 | $34.39 | 719,899 |
| 2020-12-08 | $35.99 | $36.51 | $35.61 | $36.36 | $36.36 | 566,012 |
| 2020-12-07 | $35.93 | $36.44 | $35.40 | $35.94 | $35.94 | 445,850 |
| 2020-12-04 | $34.40 | $36.26 | $34.36 | $35.58 | $35.58 | 916,830 |
| 2020-12-03 | $33.66 | $34.90 | $33.16 | $34.19 | $34.19 | 583,814 |
| 2020-12-02 | $33.56 | $35.11 | $33.12 | $33.40 | $33.40 | 1,498,962 |
| 2020-12-01 | $32.00 | $33.34 | $31.71 | $33.25 | $33.25 | 880,897 |
| 2020-11-30 | $31.02 | $31.83 | $30.57 | $31.64 | $31.64 | 1,059,051 |
| 2020-11-27 | $30.74 | $31.40 | $30.56 | $30.85 | $30.85 | 286,395 |
| 2020-11-25 | $30.27 | $30.75 | $29.68 | $30.31 | $30.31 | 300,343 |
| 2020-11-24 | $30.32 | $30.99 | $29.39 | $30.40 | $30.40 | 465,477 |
| 2020-11-23 | $29.00 | $30.15 | $28.91 | $30.12 | $30.12 | 546,879 |
| 2020-11-20 | $27.99 | $28.95 | $27.84 | $28.71 | $28.71 | 290,437 |
| 2020-11-19 | $27.73 | $28.30 | $27.44 | $28.23 | $28.23 | 248,132 |
| 2020-11-18 | $27.79 | $28.40 | $27.71 | $27.74 | $27.74 | 377,727 |
| 2020-11-17 | $27.32 | $27.88 | $26.91 | $27.79 | $27.79 | 316,234 |
| 2020-11-16 | $27.08 | $27.50 | $26.80 | $27.38 | $27.38 | 414,884 |
| 2020-11-13 | $26.12 | $27.12 | $26.12 | $26.63 | $26.63 | 256,730 |
| 2020-11-12 | $26.69 | $26.78 | $25.82 | $26.00 | $26.00 | 284,551 |
| 2020-11-11 | $26.21 | $26.97 | $26.07 | $26.71 | $26.71 | 293,471 |
| 2020-11-10 | $26.11 | $26.44 | $25.31 | $25.70 | $25.70 | 502,269 |
| 2020-11-09 | $26.48 | $27.29 | $25.68 | $26.16 | $26.16 | 446,912 |
| 2020-11-06 | $25.39 | $25.71 | $24.79 | $25.43 | $25.43 | 284,986 |
| 2020-11-05 | $24.76 | $25.45 | $24.65 | $25.40 | $25.40 | 373,355 |
| 2020-11-04 | $23.30 | $24.48 | $22.95 | $24.15 | $24.15 | 457,339 |
| 2020-11-03 | $22.09 | $23.09 | $22.09 | $22.97 | $22.97 | 317,625 |
| 2020-11-02 | $21.48 | $21.93 | $21.27 | $21.93 | $21.93 | 328,064 |
| 2020-10-30 | $21.70 | $22.47 | $21.08 | $21.29 | $21.29 | 469,804 |
| 2020-10-29 | $22.81 | $23.06 | $21.32 | $21.98 | $21.98 | 810,407 |
| 2020-10-28 | $21.73 | $22.20 | $21.27 | $21.64 | $21.64 | 520,805 |
| 2020-10-27 | $22.88 | $23.12 | $22.23 | $22.30 | $22.30 | 301,842 |
| 2020-10-26 | $23.20 | $23.69 | $22.43 | $23.00 | $23.00 | 384,225 |
| 2020-10-23 | $23.60 | $23.82 | $23.24 | $23.58 | $23.58 | 282,068 |
| 2020-10-22 | $23.62 | $23.78 | $22.88 | $23.71 | $23.71 | 258,413 |
| 2020-10-21 | $23.77 | $24.14 | $23.47 | $23.47 | $23.47 | 147,807 |
| 2020-10-20 | $24.15 | $24.40 | $23.70 | $23.80 | $23.80 | 246,526 |
| 2020-10-19 | $24.16 | $24.61 | $23.91 | $24.08 | $24.08 | 194,609 |
| 2020-10-16 | $24.85 | $25.00 | $23.86 | $23.98 | $23.98 | 314,118 |
| 2020-10-15 | $23.93 | $24.50 | $23.20 | $24.37 | $24.37 | 247,001 |
| 2020-10-14 | $24.87 | $25.36 | $24.18 | $24.43 | $24.43 | 255,683 |
| 2020-10-13 | $24.76 | $25.18 | $24.66 | $24.86 | $24.86 | 350,229 |
| 2020-10-12 | $24.63 | $24.84 | $24.39 | $24.70 | $24.70 | 298,489 |
| 2020-10-09 | $23.80 | $24.63 | $23.65 | $24.34 | $24.34 | 357,741 |
| 2020-10-08 | $23.40 | $23.59 | $23.10 | $23.56 | $23.56 | 449,026 |
| 2020-10-07 | $23.53 | $23.53 | $22.72 | $22.95 | $22.95 | 417,522 |
| 2020-10-06 | $22.69 | $23.71 | $22.69 | $22.84 | $22.84 | 414,091 |
| 2020-10-05 | $22.16 | $22.77 | $22.16 | $22.77 | $22.77 | 257,503 |
| 2020-10-02 | $21.74 | $22.25 | $21.38 | $21.82 | $21.82 | 323,498 |
| 2020-10-01 | $21.77 | $22.67 | $21.77 | $22.43 | $22.43 | 402,113 |
| 2020-09-30 | $22.14 | $22.46 | $21.35 | $21.46 | $21.46 | 545,418 |
| 2020-09-29 | $21.63 | $22.35 | $21.63 | $22.15 | $22.15 | 507,309 |
| 2020-09-28 | $21.06 | $21.97 | $21.06 | $21.65 | $21.65 | 423,816 |
| 2020-09-25 | $21.01 | $21.20 | $20.53 | $20.85 | $20.85 | 424,061 |
| 2020-09-24 | $20.49 | $21.44 | $20.37 | $21.06 | $21.06 | 446,653 |
| 2020-09-23 | $21.13 | $21.63 | $20.79 | $20.85 | $20.85 | 565,433 |
| 2020-09-22 | $21.77 | $21.95 | $20.88 | $21.36 | $21.36 | 409,254 |
| 2020-09-21 | $20.56 | $21.70 | $20.25 | $21.56 | $21.56 | 727,382 |
| 2020-09-18 | $20.56 | $20.84 | $19.99 | $20.36 | $20.36 | 795,690 |
| 2020-09-17 | $20.31 | $20.84 | $19.74 | $20.47 | $20.47 | 582,250 |
| 2020-09-16 | $19.74 | $21.10 | $19.53 | $20.31 | $20.31 | 1,698,129 |
| 2020-09-15 | $20.10 | $20.41 | $19.34 | $19.59 | $19.59 | 878,732 |
| 2020-09-14 | $19.80 | $20.05 | $19.15 | $19.93 | $19.93 | 715,574 |
| 2020-09-11 | $19.85 | $20.39 | $19.08 | $19.22 | $19.22 | 685,273 |
| 2020-09-10 | $20.02 | $20.30 | $19.41 | $19.58 | $19.58 | 984,928 |
| 2020-09-09 | $20.66 | $20.75 | $19.14 | $19.33 | $19.33 | 1,014,117 |
| 2020-09-08 | $21.66 | $21.90 | $20.21 | $20.22 | $20.22 | 1,058,811 |
| 2020-09-04 | $23.62 | $23.78 | $21.68 | $22.77 | $22.77 | 596,432 |
| 2020-09-03 | $24.90 | $24.93 | $23.23 | $23.68 | $23.68 | 694,437 |
| 2020-09-02 | $24.92 | $25.58 | $24.65 | $25.32 | $25.32 | 351,125 |
| 2020-09-01 | $24.72 | $25.21 | $24.50 | $24.80 | $24.80 | 507,043 |
| 2020-08-31 | $26.01 | $26.15 | $24.52 | $24.52 | $24.52 | 607,213 |
| 2020-08-28 | $24.17 | $25.93 | $24.16 | $25.88 | $25.88 | 1,421,446 |
| 2020-08-27 | $25.67 | $25.82 | $23.72 | $24.01 | $24.01 | 668,293 |
| 2020-08-26 | $25.82 | $25.89 | $25.32 | $25.69 | $25.69 | 304,578 |
| 2020-08-25 | $25.43 | $26.04 | $25.41 | $25.85 | $25.85 | 382,115 |
| 2020-08-24 | $25.88 | $26.25 | $25.07 | $25.46 | $25.46 | 352,849 |
| 2020-08-21 | $26.05 | $26.23 | $25.30 | $25.50 | $25.50 | 415,918 |
| 2020-08-20 | $26.74 | $27.00 | $26.13 | $26.23 | $26.23 | 443,524 |
| 2020-08-19 | $28.34 | $28.54 | $26.82 | $27.04 | $27.04 | 565,066 |
| 2020-08-18 | $29.92 | $29.92 | $28.16 | $28.46 | $28.46 | 445,019 |
| 2020-08-17 | $29.29 | $30.85 | $29.16 | $29.85 | $29.85 | 852,332 |
| 2020-08-14 | $27.92 | $29.05 | $27.90 | $28.96 | $28.96 | 561,317 |
| 2020-08-13 | $28.13 | $28.38 | $27.69 | $27.96 | $27.96 | 181,751 |
| 2020-08-12 | $27.35 | $28.37 | $27.21 | $28.21 | $28.21 | 361,217 |
| 2020-08-11 | $27.75 | $28.18 | $27.12 | $27.24 | $27.24 | 425,080 |
| 2020-08-10 | $28.41 | $28.48 | $27.54 | $27.73 | $27.73 | 481,391 |
| 2020-08-07 | $28.50 | $29.66 | $27.84 | $28.26 | $28.26 | 545,781 |
| 2020-08-06 | $28.75 | $29.22 | $28.07 | $28.63 | $28.63 | 457,132 |
| 2020-08-05 | $29.32 | $29.51 | $28.61 | $29.13 | $29.13 | 341,373 |
| 2020-08-04 | $29.76 | $30.28 | $28.88 | $29.20 | $29.20 | 505,123 |
| 2020-08-03 | $30.00 | $30.85 | $29.54 | $30.18 | $30.18 | 787,577 |
| 2020-07-31 | $30.61 | $31.10 | $29.85 | $30.09 | $30.09 | 1,052,023 |
| 2020-07-30 | $27.38 | $30.95 | $27.01 | $30.81 | $30.81 | 2,361,209 |
| 2020-07-29 | $24.00 | $25.14 | $24.00 | $24.82 | $24.82 | 676,859 |
| 2020-07-28 | $24.26 | $24.37 | $23.65 | $23.90 | $23.90 | 347,382 |
| 2020-07-27 | $23.31 | $24.59 | $23.19 | $24.59 | $24.59 | 498,516 |
| 2020-07-24 | $23.84 | $23.84 | $22.91 | $23.07 | $23.07 | 265,680 |
| 2020-07-23 | $24.01 | $24.69 | $23.83 | $24.19 | $24.19 | 261,034 |
| 2020-07-22 | $23.70 | $24.16 | $23.52 | $24.11 | $24.11 | 202,233 |
| 2020-07-21 | $24.77 | $24.80 | $23.63 | $23.76 | $23.76 | 263,213 |
| 2020-07-20 | $23.66 | $24.10 | $23.53 | $24.03 | $24.03 | 131,697 |
| 2020-07-17 | $23.54 | $23.91 | $23.33 | $23.62 | $23.62 | 230,100 |
| 2020-07-16 | $22.95 | $23.61 | $22.87 | $23.58 | $23.58 | 209,800 |
| 2020-07-15 | $23.94 | $23.94 | $23.17 | $23.36 | $23.36 | 392,000 |
| 2020-07-14 | $22.51 | $23.63 | $22.35 | $23.61 | $23.61 | 293,000 |
| 2020-07-13 | $23.89 | $24.39 | $22.80 | $22.84 | $22.84 | 486,000 |
| 2020-07-10 | $23.88 | $23.88 | $23.35 | $23.58 | $23.58 | 208,200 |
| 2020-07-09 | $23.38 | $23.91 | $23.09 | $23.79 | $23.79 | 376,500 |
| 2020-07-08 | $22.98 | $23.31 | $22.69 | $23.14 | $23.14 | 222,900 |
| 2020-07-07 | $23.45 | $23.76 | $22.86 | $22.91 | $22.91 | 273,400 |
| 2020-07-06 | $23.66 | $23.94 | $23.47 | $23.67 | $23.67 | 189,600 |
| 2020-07-02 | $23.06 | $23.67 | $22.84 | $23.20 | $23.20 | 222,300 |
| 2020-07-01 | $22.56 | $22.91 | $22.19 | $22.67 | $22.67 | 324,200 |
| 2020-06-30 | $22.05 | $23.18 | $21.29 | $22.63 | $22.63 | 480,700 |
| 2020-06-29 | $22.12 | $22.26 | $21.61 | $21.94 | $21.94 | 335,200 |
| 2020-06-26 | $22.38 | $22.53 | $21.70 | $21.88 | $21.88 | 1,193,033 |
| 2020-06-25 | $21.95 | $22.59 | $21.47 | $22.59 | $22.59 | 323,701 |
| 2020-06-24 | $22.30 | $22.30 | $21.70 | $22.01 | $22.01 | 306,421 |
| 2020-06-23 | $22.59 | $22.59 | $22.06 | $22.45 | $22.45 | 485,785 |
| 2020-06-22 | $22.01 | $22.32 | $21.51 | $22.16 | $22.16 | 233,850 |
| 2020-06-19 | $22.65 | $22.89 | $21.93 | $22.15 | $22.15 | 476,489 |
| 2020-06-18 | $22.34 | $22.68 | $22.23 | $22.34 | $22.34 | 249,913 |
| 2020-06-17 | $22.71 | $23.13 | $22.33 | $22.56 | $22.56 | 423,869 |
| 2020-06-16 | $22.14 | $22.62 | $21.56 | $22.55 | $22.55 | 469,015 |
| 2020-06-15 | $19.91 | $21.38 | $19.91 | $21.25 | $21.25 | 386,094 |
| 2020-06-12 | $21.02 | $21.55 | $20.16 | $20.74 | $20.74 | 502,026 |
| 2020-06-11 | $21.70 | $21.91 | $20.00 | $20.00 | $20.00 | 870,606 |
| 2020-06-10 | $24.44 | $24.58 | $22.72 | $22.77 | $22.77 | 689,248 |
| 2020-06-09 | $23.25 | $24.82 | $22.81 | $24.57 | $24.57 | 677,221 |
| 2020-06-08 | $24.80 | $24.80 | $23.62 | $23.81 | $23.81 | 535,707 |
| 2020-06-05 | $23.70 | $24.86 | $23.59 | $24.22 | $24.22 | 671,575 |
| 2020-06-04 | $21.72 | $23.18 | $21.67 | $23.12 | $23.12 | 732,756 |
| 2020-06-03 | $20.60 | $22.01 | $20.46 | $21.68 | $21.68 | 961,957 |
| 2020-06-02 | $20.85 | $21.00 | $20.01 | $20.14 | $20.14 | 684,281 |
| 2020-06-01 | $20.66 | $21.17 | $20.38 | $20.63 | $20.63 | 343,651 |
| 2020-05-29 | $20.13 | $20.83 | $20.03 | $20.73 | $20.73 | 435,668 |
| 2020-05-28 | $21.24 | $21.34 | $20.20 | $20.42 | $20.42 | 391,853 |
| 2020-05-27 | $21.21 | $21.24 | $19.91 | $21.05 | $21.05 | 403,766 |
| 2020-05-26 | $20.88 | $21.43 | $20.58 | $20.85 | $20.85 | 518,378 |
| 2020-05-22 | $21.09 | $21.15 | $20.00 | $20.09 | $20.09 | 570,373 |
| 2020-05-21 | $19.71 | $19.93 | $19.34 | $19.76 | $19.76 | 428,118 |
| 2020-05-20 | $20.18 | $20.28 | $19.57 | $19.76 | $19.76 | 410,455 |
| 2020-05-19 | $19.17 | $20.24 | $19.00 | $19.63 | $19.63 | 644,346 |
| 2020-05-18 | $19.00 | $19.42 | $18.61 | $19.25 | $19.25 | 656,042 |
| 2020-05-15 | $18.09 | $18.75 | $17.84 | $18.46 | $18.46 | 691,440 |
| 2020-05-14 | $17.12 | $18.60 | $16.91 | $18.59 | $18.59 | 597,862 |
| 2020-05-13 | $18.12 | $18.51 | $16.98 | $17.44 | $17.44 | 613,421 |
| 2020-05-12 | $18.50 | $18.57 | $17.88 | $18.19 | $18.19 | 627,324 |
| 2020-05-11 | $18.44 | $18.78 | $18.26 | $18.34 | $18.34 | 439,722 |
| 2020-05-08 | $18.21 | $18.68 | $18.10 | $18.59 | $18.59 | 350,750 |
| 2020-05-07 | $17.22 | $18.09 | $17.06 | $17.84 | $17.84 | 474,901 |
| 2020-05-06 | $17.06 | $17.48 | $16.87 | $16.91 | $16.91 | 345,107 |
| 2020-05-05 | $17.47 | $18.00 | $16.84 | $16.89 | $16.89 | 811,143 |
| 2020-05-04 | $16.01 | $17.37 | $16.00 | $17.18 | $17.18 | 899,277 |
| 2020-05-01 | $17.50 | $17.88 | $16.06 | $16.22 | $16.22 | 1,077,001 |
| 2020-04-30 | $21.21 | $21.62 | $18.27 | $18.39 | $18.39 | 1,534,394 |
| 2020-04-29 | $16.89 | $19.00 | $16.89 | $18.85 | $18.85 | 1,007,336 |
| 2020-04-28 | $16.70 | $17.22 | $16.50 | $16.91 | $16.91 | 530,901 |
| 2020-04-27 | $15.96 | $16.66 | $15.87 | $16.17 | $16.17 | 591,952 |
| 2020-04-24 | $15.39 | $15.87 | $14.80 | $15.83 | $15.83 | 500,855 |
| 2020-04-23 | $16.02 | $16.08 | $15.17 | $15.27 | $15.27 | 639,911 |
| 2020-04-22 | $15.60 | $16.30 | $15.20 | $16.12 | $16.12 | 533,362 |
| 2020-04-21 | $15.00 | $15.49 | $14.72 | $15.05 | $15.05 | 530,073 |
| 2020-04-20 | $16.39 | $16.75 | $15.04 | $15.28 | $15.28 | 888,134 |
| 2020-04-17 | $16.57 | $16.92 | $16.06 | $16.80 | $16.80 | 428,871 |
| 2020-04-16 | $16.90 | $16.97 | $15.76 | $16.01 | $16.01 | 467,117 |
| 2020-04-15 | $16.44 | $16.66 | $15.85 | $16.42 | $16.42 | 422,746 |
| 2020-04-14 | $16.42 | $17.33 | $16.42 | $17.05 | $17.05 | 525,317 |
| 2020-04-13 | $16.65 | $16.69 | $15.20 | $15.90 | $15.90 | 638,569 |
| 2020-04-09 | $17.57 | $17.86 | $16.61 | $16.76 | $16.76 | 507,950 |
| 2020-04-08 | $16.04 | $17.06 | $15.80 | $16.92 | $16.92 | 320,596 |
| 2020-04-07 | $15.73 | $16.32 | $14.96 | $15.64 | $15.64 | 665,788 |
| 2020-04-06 | $13.46 | $15.18 | $13.08 | $14.92 | $14.92 | 572,949 |
| 2020-04-03 | $12.92 | $13.26 | $12.37 | $12.71 | $12.71 | 486,594 |
| 2020-04-02 | $13.08 | $13.47 | $12.67 | $12.94 | $12.94 | 435,795 |
| 2020-04-01 | $13.12 | $13.82 | $12.77 | $13.26 | $13.26 | 593,356 |
| 2020-03-31 | $14.77 | $14.78 | $13.52 | $13.80 | $13.80 | 1,071,395 |
| 2020-03-30 | $15.39 | $15.71 | $14.51 | $14.66 | $14.66 | 537,030 |
| 2020-03-27 | $16.25 | $16.45 | $15.24 | $15.25 | $15.25 | 566,296 |
| 2020-03-26 | $16.24 | $17.92 | $15.95 | $16.95 | $16.95 | 811,524 |
| 2020-03-25 | $14.83 | $16.62 | $13.68 | $15.95 | $15.95 | 1,094,204 |
| 2020-03-24 | $14.34 | $15.12 | $13.71 | $14.52 | $14.52 | 881,789 |
| 2020-03-23 | $12.40 | $13.91 | $11.79 | $13.37 | $13.37 | 735,896 |
| 2020-03-20 | $14.16 | $14.99 | $12.40 | $12.44 | $12.44 | 745,325 |
| 2020-03-19 | $13.89 | $14.90 | $12.57 | $13.72 | $13.72 | 1,034,486 |
| 2020-03-18 | $14.74 | $15.08 | $13.50 | $14.02 | $14.02 | 688,326 |
| 2020-03-17 | $14.84 | $16.33 | $13.76 | $16.00 | $16.00 | 636,083 |
| 2020-03-16 | $15.10 | $15.78 | $14.20 | $14.41 | $14.41 | 533,886 |
| 2020-03-13 | $16.90 | $17.18 | $15.23 | $17.03 | $17.03 | 633,770 |
| 2020-03-12 | $15.33 | $17.30 | $15.14 | $15.84 | $15.84 | 817,691 |
| 2020-03-11 | $17.64 | $18.15 | $16.60 | $16.91 | $16.91 | 376,451 |
| 2020-03-10 | $18.39 | $18.99 | $17.09 | $18.26 | $18.26 | 537,182 |
| 2020-03-09 | $18.84 | $18.87 | $17.63 | $17.72 | $17.72 | 395,796 |
| 2020-03-06 | $20.21 | $20.71 | $19.54 | $20.28 | $20.28 | 461,139 |
| 2020-03-05 | $21.54 | $22.08 | $20.87 | $21.17 | $21.17 | 389,952 |
| 2020-03-04 | $21.25 | $22.16 | $20.84 | $22.09 | $22.09 | 402,720 |
| 2020-03-03 | $21.63 | $21.83 | $20.54 | $20.77 | $20.77 | 471,006 |
| 2020-03-02 | $20.88 | $21.58 | $19.86 | $21.42 | $21.42 | 905,622 |
| 2020-02-28 | $18.76 | $21.04 | $18.76 | $20.91 | $20.91 | 645,333 |
| 2020-02-27 | $19.27 | $20.56 | $18.72 | $19.95 | $19.95 | 695,678 |
| 2020-02-26 | $20.53 | $21.30 | $20.08 | $20.37 | $20.37 | 598,368 |
| 2020-02-25 | $21.96 | $22.33 | $20.12 | $20.27 | $20.27 | 789,974 |
| 2020-02-24 | $22.23 | $22.72 | $21.34 | $21.84 | $21.84 | 643,909 |
| 2020-02-21 | $25.98 | $26.05 | $23.41 | $23.75 | $23.75 | 895,354 |
| 2020-02-20 | $28.01 | $30.00 | $24.58 | $26.09 | $26.09 | 1,457,368 |
| 2020-02-19 | $25.57 | $26.56 | $25.41 | $26.23 | $26.23 | 691,598 |
| 2020-02-18 | $24.97 | $26.07 | $24.75 | $25.21 | $25.21 | 446,771 |
| 2020-02-14 | $26.51 | $26.66 | $25.18 | $25.31 | $25.31 | 329,485 |
| 2020-02-13 | $25.90 | $26.48 | $25.57 | $26.20 | $26.20 | 398,116 |
| 2020-02-12 | $25.40 | $26.02 | $25.19 | $26.02 | $26.02 | 310,598 |
| 2020-02-11 | $24.58 | $25.45 | $24.33 | $25.13 | $25.13 | 213,081 |
| 2020-02-10 | $23.47 | $24.42 | $23.18 | $24.42 | $24.42 | 230,048 |
| 2020-02-07 | $24.42 | $24.55 | $23.41 | $23.62 | $23.62 | 310,656 |
| 2020-02-06 | $25.17 | $25.24 | $24.41 | $24.69 | $24.69 | 425,274 |
| 2020-02-05 | $24.93 | $25.14 | $24.11 | $25.13 | $25.13 | 232,214 |
| 2020-02-04 | $23.82 | $24.52 | $23.62 | $24.43 | $24.43 | 352,736 |
| 2020-02-03 | $23.09 | $23.57 | $23.05 | $23.22 | $23.22 | 275,755 |
| 2020-01-31 | $23.70 | $23.72 | $22.78 | $23.01 | $23.01 | 341,608 |
| 2020-01-30 | $23.68 | $24.57 | $23.34 | $24.00 | $24.00 | 400,311 |
| 2020-01-29 | $24.26 | $24.58 | $23.33 | $23.47 | $23.47 | 424,239 |
| 2020-01-28 | $23.73 | $24.43 | $23.45 | $24.26 | $24.26 | 360,247 |
| 2020-01-27 | $23.50 | $23.98 | $23.20 | $23.39 | $23.39 | 328,177 |
| 2020-01-24 | $25.69 | $25.70 | $23.97 | $24.40 | $24.40 | 553,693 |
| 2020-01-23 | $24.99 | $25.34 | $24.59 | $25.33 | $25.33 | 325,858 |
| 2020-01-22 | $25.51 | $25.54 | $24.95 | $24.98 | $24.98 | 301,098 |
| 2020-01-21 | $25.06 | $25.76 | $24.85 | $25.31 | $25.31 | 400,958 |
| 2020-01-17 | $25.32 | $25.40 | $24.35 | $25.00 | $25.00 | 416,445 |
| 2020-01-16 | $24.60 | $25.81 | $24.52 | $25.10 | $25.10 | 627,541 |
| 2020-01-15 | $25.24 | $25.42 | $23.73 | $24.31 | $24.31 | 879,807 |
| 2020-01-14 | $23.15 | $25.52 | $23.08 | $25.42 | $25.42 | 1,316,948 |
| 2020-01-13 | $21.89 | $22.31 | $21.81 | $22.20 | $22.20 | 300,088 |
| 2020-01-10 | $22.31 | $22.45 | $21.57 | $21.69 | $21.69 | 328,476 |
| 2020-01-09 | $22.55 | $22.99 | $22.16 | $22.31 | $22.31 | 336,430 |
| 2020-01-08 | $22.42 | $22.60 | $22.18 | $22.32 | $22.32 | 383,526 |
| 2020-01-07 | $21.99 | $22.56 | $21.95 | $22.48 | $22.48 | 403,163 |
| 2020-01-06 | $22.95 | $23.23 | $21.53 | $21.82 | $21.82 | 614,776 |
| 2020-01-03 | $22.99 | $23.46 | $22.68 | $23.24 | $23.24 | 669,147 |
| 2020-01-02 | $23.88 | $24.04 | $22.92 | $23.11 | $23.11 | 589,198 |
| 2019-12-31 | $23.40 | $23.79 | $23.28 | $23.47 | $23.47 | 320,460 |
| 2019-12-30 | $23.40 | $23.70 | $22.53 | $23.56 | $23.56 | 340,661 |
| 2019-12-27 | $23.97 | $23.97 | $23.30 | $23.40 | $23.40 | 261,717 |
| 2019-12-26 | $24.10 | $24.24 | $23.66 | $23.92 | $23.92 | 324,471 |
| 2019-12-24 | $24.05 | $24.05 | $23.62 | $23.94 | $23.94 | 200,928 |
| 2019-12-23 | $23.80 | $23.95 | $23.30 | $23.90 | $23.90 | 423,485 |
| 2019-12-20 | $23.41 | $23.69 | $22.84 | $23.62 | $23.62 | 2,199,286 |
| 2019-12-19 | $23.04 | $23.37 | $22.46 | $23.34 | $23.34 | 454,555 |
| 2019-12-18 | $23.05 | $23.08 | $22.55 | $22.95 | $22.95 | 249,506 |
| 2019-12-17 | $23.31 | $23.31 | $22.50 | $23.04 | $23.04 | 342,174 |
| 2019-12-16 | $23.15 | $23.56 | $22.92 | $23.00 | $23.00 | 559,465 |
| 2019-12-13 | $23.65 | $24.05 | $22.63 | $22.80 | $22.80 | 455,691 |
| 2019-12-12 | $22.55 | $23.74 | $22.27 | $23.69 | $23.69 | 593,928 |
| 2019-12-11 | $22.58 | $23.10 | $22.50 | $22.59 | $22.59 | 441,187 |
| 2019-12-10 | $21.88 | $22.57 | $21.34 | $22.53 | $22.53 | 657,003 |
| 2019-12-09 | $22.02 | $22.26 | $21.77 | $21.78 | $21.78 | 264,756 |
| 2019-12-06 | $22.47 | $22.80 | $22.01 | $22.05 | $22.05 | 632,850 |
| 2019-12-05 | $22.31 | $22.58 | $21.94 | $22.15 | $22.15 | 401,832 |
| 2019-12-04 | $21.81 | $22.19 | $21.30 | $22.06 | $22.06 | 429,662 |
| 2019-12-03 | $20.76 | $21.76 | $20.60 | $21.63 | $21.63 | 937,377 |
| 2019-12-02 | $22.30 | $22.30 | $21.13 | $21.35 | $21.35 | 513,162 |
| 2019-11-29 | $22.56 | $22.70 | $22.16 | $22.24 | $22.24 | 198,676 |
| 2019-11-27 | $21.42 | $22.60 | $21.42 | $22.45 | $22.45 | 437,612 |
| 2019-11-26 | $21.46 | $21.81 | $21.23 | $21.37 | $21.37 | 525,125 |
| 2019-11-25 | $20.89 | $21.67 | $20.83 | $21.43 | $21.43 | 626,875 |
| 2019-11-22 | $21.04 | $21.09 | $20.54 | $20.78 | $20.78 | 302,469 |
| 2019-11-21 | $21.64 | $21.64 | $20.55 | $20.97 | $20.97 | 514,522 |
| 2019-11-20 | $22.02 | $22.35 | $21.57 | $21.70 | $21.70 | 609,309 |
| 2019-11-19 | $22.50 | $22.72 | $22.26 | $22.28 | $22.28 | 381,304 |
| 2019-11-18 | $21.78 | $22.69 | $21.61 | $22.35 | $22.35 | 456,456 |
| 2019-11-15 | $22.92 | $23.29 | $22.54 | $22.64 | $22.64 | 459,394 |
| 2019-11-14 | $22.42 | $22.84 | $22.17 | $22.63 | $22.63 | 271,356 |
| 2019-11-13 | $22.36 | $22.95 | $22.13 | $22.65 | $22.65 | 284,046 |
| 2019-11-12 | $22.77 | $23.25 | $22.40 | $22.54 | $22.54 | 423,354 |
| 2019-11-11 | $22.88 | $23.14 | $22.44 | $22.80 | $22.80 | 387,526 |
| 2019-11-08 | $23.15 | $23.30 | $22.68 | $22.98 | $22.98 | 411,042 |
| 2019-11-07 | $23.29 | $23.80 | $23.08 | $23.31 | $23.31 | 1,032,889 |
| 2019-11-06 | $22.71 | $23.26 | $22.13 | $22.87 | $22.87 | 486,288 |
| 2019-11-05 | $22.60 | $23.09 | $22.21 | $22.97 | $22.97 | 449,560 |
| 2019-11-04 | $22.16 | $23.09 | $21.71 | $22.66 | $22.66 | 913,731 |
| 2019-11-01 | $21.54 | $22.81 | $21.01 | $22.13 | $22.13 | 1,513,337 |
| 2019-10-31 | $19.49 | $21.45 | $19.20 | $21.37 | $21.37 | 2,317,284 |
| 2019-10-30 | $18.01 | $18.17 | $17.45 | $18.10 | $18.10 | 593,888 |
| 2019-10-29 | $18.44 | $18.54 | $17.81 | $18.01 | $18.01 | 622,360 |
| 2019-10-28 | $18.06 | $18.68 | $18.06 | $18.41 | $18.41 | 598,050 |
| 2019-10-25 | $17.31 | $18.19 | $17.24 | $18.08 | $18.08 | 589,805 |
| 2019-10-24 | $16.29 | $17.56 | $16.08 | $17.44 | $17.44 | 884,607 |
| 2019-10-23 | $15.49 | $15.66 | $15.26 | $15.35 | $15.35 | 339,064 |
| 2019-10-22 | $15.99 | $16.05 | $15.58 | $15.70 | $15.70 | 190,990 |
| 2019-10-21 | $15.87 | $16.23 | $15.87 | $16.06 | $16.06 | 204,944 |
| 2019-10-18 | $15.91 | $16.02 | $15.50 | $15.69 | $15.69 | 184,919 |
| 2019-10-17 | $15.91 | $16.37 | $15.86 | $15.99 | $15.99 | 359,038 |
| 2019-10-16 | $15.59 | $15.96 | $15.46 | $15.67 | $15.67 | 626,198 |
| 2019-10-15 | $14.36 | $15.69 | $14.36 | $15.68 | $15.68 | 704,409 |
| 2019-10-14 | $15.32 | $15.38 | $14.12 | $14.35 | $14.35 | 445,081 |
| 2019-10-11 | $15.33 | $15.78 | $15.32 | $15.37 | $15.37 | 237,655 |
| 2019-10-10 | $14.69 | $15.11 | $14.64 | $15.03 | $15.03 | 239,456 |
| 2019-10-09 | $14.39 | $14.78 | $14.23 | $14.64 | $14.64 | 158,233 |
| 2019-10-08 | $14.29 | $14.40 | $13.94 | $14.18 | $14.18 | 207,136 |
| 2019-10-07 | $14.61 | $14.84 | $14.45 | $14.47 | $14.47 | 366,324 |
| 2019-10-04 | $14.50 | $14.76 | $14.48 | $14.74 | $14.74 | 215,176 |
| 2019-10-03 | $14.32 | $14.61 | $14.13 | $14.47 | $14.47 | 255,767 |
| 2019-10-02 | $14.15 | $14.44 | $14.14 | $14.40 | $14.40 | 269,185 |
| 2019-10-01 | $14.76 | $15.22 | $14.21 | $14.21 | $14.21 | 282,497 |
| 2019-09-30 | $14.51 | $14.80 | $14.33 | $14.64 | $14.64 | 590,207 |
| 2019-09-27 | $15.18 | $15.44 | $14.11 | $14.49 | $14.49 | 469,250 |
| 2019-09-26 | $15.17 | $15.78 | $15.17 | $15.22 | $15.22 | 465,642 |
| 2019-09-25 | $14.44 | $15.40 | $14.19 | $15.25 | $15.25 | 678,408 |
| 2019-09-24 | $16.36 | $16.61 | $15.92 | $16.05 | $16.05 | 480,432 |
| 2019-09-23 | $16.10 | $16.40 | $15.99 | $16.22 | $16.22 | 274,268 |
| 2019-09-20 | $16.05 | $16.20 | $15.65 | $16.08 | $16.08 | 510,241 |
| 2019-09-19 | $16.23 | $16.34 | $15.78 | $16.02 | $16.02 | 267,460 |
| 2019-09-18 | $16.08 | $16.48 | $15.92 | $16.22 | $16.22 | 308,257 |
| 2019-09-17 | $16.37 | $16.56 | $16.13 | $16.29 | $16.29 | 347,646 |
| 2019-09-16 | $15.84 | $16.67 | $15.71 | $16.42 | $16.42 | 497,050 |
| 2019-09-13 | $15.46 | $16.20 | $15.19 | $15.99 | $15.99 | 652,486 |
| 2019-09-12 | $15.21 | $15.64 | $15.13 | $15.41 | $15.41 | 550,015 |
| 2019-09-11 | $14.33 | $15.13 | $14.26 | $15.13 | $15.13 | 500,815 |
| 2019-09-10 | $13.75 | $14.30 | $13.50 | $14.28 | $14.28 | 421,971 |
| 2019-09-09 | $13.28 | $13.90 | $13.28 | $13.73 | $13.73 | 451,800 |
| 2019-09-06 | $13.46 | $13.46 | $12.98 | $13.24 | $13.24 | 408,763 |
| 2019-09-05 | $12.95 | $13.57 | $12.83 | $13.04 | $13.04 | 472,026 |
| 2019-09-04 | $12.18 | $12.67 | $12.17 | $12.55 | $12.55 | 726,466 |
| 2019-09-03 | $11.79 | $12.05 | $11.64 | $11.90 | $11.90 | 405,817 |
| 2019-08-30 | $12.06 | $12.12 | $11.85 | $11.94 | $11.94 | 140,740 |
| 2019-08-29 | $11.74 | $12.03 | $11.57 | $11.89 | $11.89 | 193,149 |
| 2019-08-28 | $11.33 | $11.71 | $11.20 | $11.50 | $11.50 | 239,086 |
| 2019-08-27 | $11.76 | $11.77 | $11.24 | $11.40 | $11.40 | 285,253 |
| 2019-08-26 | $11.88 | $11.94 | $11.65 | $11.72 | $11.72 | 157,668 |
| 2019-08-23 | $11.85 | $12.11 | $11.69 | $11.72 | $11.72 | 335,726 |
| 2019-08-22 | $12.30 | $12.30 | $11.83 | $12.07 | $12.07 | 267,566 |
| 2019-08-21 | $12.35 | $12.36 | $12.11 | $12.18 | $12.18 | 217,169 |
| 2019-08-20 | $12.58 | $12.58 | $12.18 | $12.19 | $12.19 | 180,515 |
| 2019-08-19 | $12.93 | $12.99 | $12.53 | $12.59 | $12.59 | 211,495 |
| 2019-08-16 | $12.23 | $12.57 | $12.21 | $12.52 | $12.52 | 284,014 |
| 2019-08-15 | $12.35 | $12.41 | $12.12 | $12.20 | $12.20 | 246,125 |
| 2019-08-14 | $12.61 | $12.70 | $12.11 | $12.27 | $12.27 | 272,252 |
| 2019-08-13 | $12.68 | $13.27 | $12.63 | $12.95 | $12.95 | 189,801 |
| 2019-08-12 | $12.81 | $13.00 | $12.66 | $12.79 | $12.79 | 185,335 |
| 2019-08-09 | $13.44 | $13.47 | $12.79 | $12.88 | $12.88 | 376,435 |
| 2019-08-08 | $13.32 | $13.80 | $13.25 | $13.56 | $13.56 | 306,431 |
| 2019-08-07 | $13.00 | $13.33 | $12.76 | $13.26 | $13.26 | 237,533 |
| 2019-08-06 | $13.51 | $13.80 | $12.77 | $13.16 | $13.16 | 451,103 |
| 2019-08-05 | $13.79 | $13.85 | $13.16 | $13.39 | $13.39 | 552,279 |
| 2019-08-02 | $14.05 | $14.39 | $13.57 | $14.23 | $14.23 | 327,267 |
| 2019-08-01 | $15.49 | $15.54 | $14.13 | $14.23 | $14.23 | 814,711 |
| 2019-07-31 | $14.96 | $14.98 | $14.31 | $14.59 | $14.59 | 484,586 |
| 2019-07-30 | $14.78 | $15.23 | $14.75 | $14.97 | $14.97 | 388,106 |
| 2019-07-29 | $15.17 | $15.17 | $14.67 | $15.03 | $15.03 | 313,797 |
| 2019-07-26 | $15.09 | $15.37 | $14.95 | $15.17 | $15.17 | 392,270 |
| 2019-07-25 | $15.90 | $15.94 | $15.03 | $15.09 | $15.09 | 609,828 |
| 2019-07-24 | $14.53 | $15.91 | $14.53 | $15.90 | $15.90 | 968,135 |
| 2019-07-23 | $14.32 | $14.59 | $14.20 | $14.50 | $14.50 | 398,406 |
| 2019-07-22 | $13.92 | $14.86 | $13.80 | $14.20 | $14.20 | 817,765 |
| 2019-07-19 | $14.00 | $14.11 | $13.83 | $13.88 | $13.88 | 267,761 |
| 2019-07-18 | $13.66 | $14.07 | $13.66 | $14.04 | $14.04 | 328,411 |
| 2019-07-17 | $13.74 | $13.86 | $13.47 | $13.68 | $13.68 | 384,672 |
| 2019-07-16 | $13.96 | $13.96 | $13.43 | $13.57 | $13.57 | 317,468 |
| 2019-07-15 | $14.19 | $14.23 | $13.84 | $13.97 | $13.97 | 172,322 |
| 2019-07-12 | $13.55 | $14.19 | $13.54 | $14.05 | $14.05 | 311,463 |
| 2019-07-11 | $13.83 | $13.93 | $13.37 | $13.52 | $13.52 | 204,754 |
| 2019-07-10 | $13.70 | $13.97 | $13.68 | $13.78 | $13.78 | 298,961 |
| 2019-07-09 | $13.67 | $13.91 | $13.43 | $13.55 | $13.55 | 245,700 |
| 2019-07-08 | $13.83 | $13.87 | $13.54 | $13.78 | $13.78 | 227,773 |
| 2019-07-05 | $14.06 | $14.10 | $13.61 | $13.90 | $13.90 | 367,508 |
| 2019-07-03 | $14.01 | $14.25 | $13.87 | $14.10 | $14.10 | 143,167 |
| 2019-07-02 | $14.18 | $14.18 | $13.77 | $14.04 | $14.04 | 294,543 |
| 2019-07-01 | $14.30 | $14.45 | $13.97 | $14.19 | $14.19 | 514,234 |
| 2019-06-28 | $13.74 | $13.97 | $13.54 | $13.92 | $13.92 | 563,124 |
| 2019-06-27 | $13.15 | $13.61 | $13.15 | $13.60 | $13.60 | 590,696 |
| 2019-06-26 | $12.76 | $13.30 | $12.76 | $13.06 | $13.06 | 309,210 |
| 2019-06-25 | $12.51 | $12.87 | $12.50 | $12.60 | $12.60 | 280,904 |
| 2019-06-24 | $12.79 | $12.80 | $12.49 | $12.51 | $12.51 | 323,558 |
| 2019-06-21 | $13.41 | $13.43 | $12.74 | $12.79 | $12.79 | 438,286 |
| 2019-06-20 | $14.05 | $14.12 | $13.46 | $13.53 | $13.53 | 250,465 |
| 2019-06-19 | $13.66 | $13.84 | $13.37 | $13.70 | $13.70 | 155,377 |
| 2019-06-18 | $13.08 | $13.63 | $12.98 | $13.56 | $13.56 | 235,198 |
| 2019-06-17 | $12.87 | $13.16 | $12.82 | $12.88 | $12.88 | 273,513 |
| 2019-06-14 | $12.97 | $13.13 | $12.72 | $12.86 | $12.86 | 247,713 |
| 2019-06-13 | $12.64 | $13.28 | $12.64 | $13.27 | $13.27 | 333,439 |
| 2019-06-12 | $13.56 | $13.56 | $12.47 | $12.56 | $12.56 | 570,954 |
| 2019-06-11 | $14.50 | $14.54 | $13.63 | $13.67 | $13.67 | 388,131 |
| 2019-06-10 | $13.61 | $14.33 | $13.56 | $14.27 | $14.27 | 496,728 |
| 2019-06-07 | $13.46 | $13.61 | $13.28 | $13.40 | $13.40 | 260,463 |
| 2019-06-06 | $13.17 | $13.40 | $13.11 | $13.34 | $13.34 | 211,517 |
| 2019-06-05 | $13.43 | $13.43 | $12.90 | $13.23 | $13.23 | 340,165 |
| 2019-06-04 | $12.91 | $13.27 | $12.80 | $13.25 | $13.25 | 283,131 |
| 2019-06-03 | $12.86 | $13.09 | $12.62 | $12.72 | $12.72 | 411,104 |
| 2019-05-31 | $12.58 | $12.94 | $12.38 | $12.75 | $12.75 | 267,057 |
| 2019-05-30 | $12.58 | $13.00 | $12.58 | $12.79 | $12.79 | 236,729 |
| 2019-05-29 | $12.39 | $12.67 | $12.24 | $12.56 | $12.56 | 169,159 |
| 2019-05-28 | $12.66 | $12.77 | $12.42 | $12.57 | $12.57 | 180,840 |
| 2019-05-24 | $12.86 | $12.97 | $12.59 | $12.60 | $12.60 | 216,187 |
| 2019-05-23 | $12.77 | $12.86 | $12.42 | $12.71 | $12.71 | 394,172 |
| 2019-05-22 | $12.97 | $13.25 | $12.57 | $13.04 | $13.04 | 184,924 |
| 2019-05-21 | $13.06 | $13.29 | $12.96 | $13.23 | $13.23 | 270,136 |
| 2019-05-20 | $13.06 | $13.21 | $12.57 | $12.78 | $12.78 | 442,465 |
| 2019-05-17 | $13.44 | $14.00 | $13.32 | $13.36 | $13.36 | 466,459 |
| 2019-05-16 | $13.65 | $13.92 | $13.62 | $13.66 | $13.66 | 336,622 |
| 2019-05-15 | $13.54 | $14.01 | $13.36 | $13.90 | $13.90 | 366,279 |
| 2019-05-14 | $13.13 | $13.70 | $13.09 | $13.67 | $13.67 | 377,345 |
| 2019-05-13 | $13.32 | $13.37 | $12.76 | $12.92 | $12.92 | 480,783 |
| 2019-05-10 | $13.65 | $14.09 | $13.53 | $13.88 | $13.88 | 495,704 |
| 2019-05-09 | $13.67 | $13.80 | $13.30 | $13.57 | $13.57 | 361,874 |
| 2019-05-08 | $14.10 | $14.44 | $13.87 | $13.93 | $13.93 | 510,495 |
| 2019-05-07 | $14.16 | $14.34 | $13.80 | $14.16 | $14.16 | 683,193 |
| 2019-05-06 | $14.01 | $14.60 | $13.50 | $14.45 | $14.45 | 727,556 |
| 2019-05-03 | $13.86 | $14.82 | $13.11 | $14.49 | $14.49 | 2,072,989 |
| 2019-05-02 | $12.24 | $12.74 | $12.24 | $12.57 | $12.57 | 547,249 |
| 2019-05-01 | $12.08 | $12.41 | $11.85 | $12.24 | $12.24 | 1,199,317 |
| 2019-04-30 | $12.00 | $12.09 | $11.80 | $11.97 | $11.97 | 245,873 |
| 2019-04-29 | $12.11 | $12.24 | $12.01 | $12.04 | $12.04 | 272,708 |
| 2019-04-26 | $11.60 | $12.17 | $11.57 | $12.13 | $12.13 | 253,881 |
| 2019-04-25 | $12.46 | $12.49 | $11.83 | $11.86 | $11.86 | 384,655 |
| 2019-04-24 | $12.11 | $12.65 | $12.11 | $12.32 | $12.32 | 356,839 |
| 2019-04-23 | $12.22 | $12.43 | $12.09 | $12.13 | $12.13 | 303,309 |
| 2019-04-22 | $12.24 | $12.39 | $12.05 | $12.27 | $12.27 | 183,548 |
| 2019-04-18 | $12.36 | $12.68 | $12.18 | $12.36 | $12.36 | 295,081 |
| 2019-04-17 | $12.28 | $12.54 | $12.17 | $12.48 | $12.48 | 401,017 |
| 2019-04-16 | $11.58 | $12.40 | $11.58 | $12.14 | $12.14 | 455,950 |
| 2019-04-15 | $11.58 | $11.59 | $11.23 | $11.46 | $11.46 | 204,064 |
| 2019-04-12 | $11.36 | $11.65 | $11.30 | $11.57 | $11.57 | 205,275 |
| 2019-04-11 | $11.39 | $11.55 | $11.15 | $11.26 | $11.26 | 229,799 |
| 2019-04-10 | $11.17 | $11.41 | $11.02 | $11.38 | $11.38 | 368,288 |
| 2019-04-09 | $11.46 | $11.46 | $11.16 | $11.18 | $11.18 | 261,080 |
| 2019-04-08 | $11.60 | $11.73 | $11.50 | $11.53 | $11.53 | 232,501 |
| 2019-04-05 | $11.60 | $11.80 | $11.55 | $11.68 | $11.68 | 210,863 |
| 2019-04-04 | $11.39 | $11.75 | $11.36 | $11.52 | $11.52 | 222,371 |
| 2019-04-03 | $10.93 | $11.54 | $10.92 | $11.41 | $11.41 | 444,096 |
| 2019-04-02 | $10.78 | $10.96 | $10.66 | $10.72 | $10.72 | 786,263 |
| 2019-04-01 | $10.50 | $10.80 | $10.50 | $10.77 | $10.77 | 351,911 |
| 2019-03-29 | $10.32 | $10.56 | $10.29 | $10.35 | $10.35 | 639,129 |
| 2019-03-28 | $10.47 | $10.61 | $10.14 | $10.21 | $10.21 | 531,207 |
| 2019-03-27 | $10.50 | $10.53 | $10.29 | $10.40 | $10.40 | 404,584 |
| 2019-03-26 | $10.66 | $10.91 | $10.38 | $10.49 | $10.49 | 390,604 |
| 2019-03-25 | $10.59 | $10.83 | $10.33 | $10.57 | $10.57 | 780,529 |
| 2019-03-22 | $11.05 | $11.09 | $10.62 | $10.62 | $10.62 | 801,560 |
| 2019-03-21 | $10.43 | $11.22 | $10.38 | $11.12 | $11.12 | 583,908 |
| 2019-03-20 | $10.62 | $10.70 | $10.34 | $10.44 | $10.44 | 286,831 |
| 2019-03-19 | $10.53 | $10.78 | $10.50 | $10.64 | $10.64 | 342,262 |
| 2019-03-18 | $10.51 | $10.60 | $10.25 | $10.47 | $10.47 | 330,325 |
| 2019-03-15 | $10.13 | $10.77 | $10.00 | $10.50 | $10.50 | 1,087,176 |
| 2019-03-14 | $10.12 | $10.50 | $9.96 | $10.04 | $10.04 | 509,249 |
| 2019-03-13 | $10.13 | $10.22 | $9.85 | $10.12 | $10.12 | 502,772 |
| 2019-03-12 | $10.15 | $10.49 | $9.91 | $10.10 | $10.10 | 881,232 |
| 2019-03-11 | $10.26 | $10.60 | $10.08 | $10.11 | $10.11 | 1,179,962 |
| 2019-03-08 | $9.70 | $9.87 | $9.61 | $9.64 | $9.64 | 687,500 |
| 2019-03-07 | $10.38 | $10.42 | $9.82 | $9.85 | $9.85 | 461,443 |
| 2019-03-06 | $10.68 | $10.71 | $10.38 | $10.42 | $10.42 | 356,080 |
| 2019-03-05 | $10.83 | $10.94 | $10.67 | $10.68 | $10.68 | 235,018 |
| 2019-03-04 | $10.72 | $11.05 | $10.65 | $10.85 | $10.85 | 446,200 |
| 2019-03-01 | $10.74 | $10.88 | $10.53 | $10.63 | $10.63 | 475,585 |
| 2019-02-28 | $10.89 | $10.93 | $10.60 | $10.65 | $10.65 | 501,678 |
| 2019-02-27 | $11.45 | $11.45 | $10.84 | $10.91 | $10.91 | 637,376 |
| 2019-02-26 | $11.62 | $11.75 | $11.46 | $11.51 | $11.51 | 557,528 |
| 2019-02-25 | $11.56 | $12.28 | $11.52 | $11.69 | $11.69 | 909,858 |
| 2019-02-22 | $11.00 | $11.51 | $10.22 | $11.47 | $11.47 | 2,767,489 |
| 2019-02-21 | $12.87 | $12.87 | $12.45 | $12.61 | $12.61 | 584,028 |
| 2019-02-20 | $12.33 | $13.03 | $12.33 | $12.85 | $12.85 | 745,196 |
| 2019-02-19 | $12.25 | $12.49 | $12.10 | $12.35 | $12.35 | 590,390 |
| 2019-02-15 | $12.59 | $12.68 | $12.36 | $12.50 | $12.50 | 585,127 |
| 2019-02-14 | $12.64 | $12.84 | $12.55 | $12.56 | $12.56 | 420,697 |
| 2019-02-13 | $12.61 | $12.75 | $12.42 | $12.61 | $12.61 | 479,855 |
| 2019-02-12 | $12.66 | $12.91 | $12.51 | $12.61 | $12.61 | 478,672 |
| 2019-02-11 | $12.51 | $12.60 | $12.30 | $12.51 | $12.51 | 280,358 |
| 2019-02-08 | $12.23 | $12.51 | $12.12 | $12.46 | $12.46 | 385,235 |
| 2019-02-07 | $12.60 | $12.60 | $12.12 | $12.42 | $12.42 | 476,456 |
| 2019-02-06 | $12.81 | $13.12 | $12.63 | $12.79 | $12.79 | 830,915 |
| 2019-02-05 | $12.37 | $12.79 | $12.33 | $12.74 | $12.74 | 593,126 |
| 2019-02-04 | $12.32 | $12.47 | $12.03 | $12.45 | $12.45 | 698,528 |
| 2019-02-01 | $11.86 | $12.35 | $11.86 | $12.32 | $12.32 | 779,257 |
| 2019-01-31 | $11.74 | $12.05 | $11.48 | $11.86 | $11.86 | 818,637 |
| 2019-01-30 | $11.23 | $11.78 | $11.02 | $11.69 | $11.69 | 900,298 |
| 2019-01-29 | $11.30 | $11.35 | $10.79 | $11.01 | $11.01 | 710,757 |
| 2019-01-28 | $10.90 | $11.33 | $10.80 | $11.18 | $11.18 | 1,065,206 |
| 2019-01-25 | $10.05 | $11.00 | $10.05 | $11.00 | $11.00 | 1,076,612 |
| 2019-01-24 | $9.60 | $10.20 | $9.56 | $9.91 | $9.91 | 812,785 |
| 2019-01-23 | $9.40 | $9.51 | $9.07 | $9.17 | $9.17 | 457,906 |
| 2019-01-22 | $9.63 | $9.68 | $9.25 | $9.33 | $9.33 | 406,224 |
| 2019-01-18 | $9.49 | $9.82 | $9.41 | $9.73 | $9.73 | 363,677 |
| 2019-01-17 | $9.13 | $9.45 | $9.08 | $9.43 | $9.43 | 318,650 |
| 2019-01-16 | $9.10 | $9.72 | $9.05 | $9.20 | $9.20 | 720,678 |
| 2019-01-15 | $9.05 | $9.15 | $8.86 | $9.05 | $9.05 | 301,165 |
| 2019-01-14 | $9.18 | $9.30 | $8.97 | $9.04 | $9.04 | 283,183 |
| 2019-01-11 | $9.37 | $9.43 | $9.24 | $9.30 | $9.30 | 332,017 |
| 2019-01-10 | $9.33 | $9.55 | $9.16 | $9.43 | $9.43 | 378,066 |
| 2019-01-09 | $9.26 | $9.44 | $9.08 | $9.39 | $9.39 | 819,165 |
| 2019-01-08 | $9.46 | $9.46 | $8.83 | $9.20 | $9.20 | 673,175 |
| 2019-01-07 | $9.04 | $9.44 | $8.91 | $9.36 | $9.36 | 711,372 |
| 2019-01-04 | $8.54 | $9.05 | $8.44 | $9.00 | $9.00 | 1,047,622 |
| 2019-01-03 | $8.47 | $8.61 | $8.10 | $8.36 | $8.36 | 623,248 |
| 2019-01-02 | $8.32 | $8.93 | $8.32 | $8.68 | $8.68 | 508,059 |
| 2018-12-31 | $8.30 | $8.49 | $7.93 | $8.47 | $8.47 | 757,849 |
| 2018-12-28 | $8.19 | $8.50 | $8.07 | $8.21 | $8.21 | 750,228 |
| 2018-12-27 | $7.63 | $8.19 | $7.62 | $8.10 | $8.10 | 818,078 |
| 2018-12-26 | $7.19 | $7.80 | $6.94 | $7.75 | $7.75 | 1,252,937 |
| 2018-12-24 | $7.30 | $7.44 | $6.97 | $7.13 | $7.13 | 1,127,645 |
| 2018-12-21 | $7.63 | $7.80 | $7.33 | $7.37 | $7.37 | 2,162,866 |
| 2018-12-20 | $7.66 | $7.92 | $7.51 | $7.55 | $7.55 | 643,572 |
| 2018-12-19 | $7.92 | $8.22 | $7.57 | $7.65 | $7.65 | 674,066 |
| 2018-12-18 | $8.29 | $8.50 | $7.94 | $8.00 | $8.00 | 862,949 |
| 2018-12-17 | $8.05 | $8.47 | $8.04 | $8.15 | $8.15 | 753,667 |
| 2018-12-14 | $8.23 | $8.45 | $8.05 | $8.05 | $8.05 | 603,846 |
| 2018-12-13 | $8.54 | $8.66 | $8.25 | $8.31 | $8.31 | 811,648 |
| 2018-12-12 | $8.53 | $8.75 | $8.43 | $8.49 | $8.49 | 338,204 |
| 2018-12-11 | $8.68 | $8.79 | $8.16 | $8.35 | $8.35 | 593,637 |
| 2018-12-10 | $8.86 | $8.99 | $8.47 | $8.50 | $8.50 | 409,516 |
| 2018-12-07 | $9.24 | $9.43 | $8.84 | $8.85 | $8.85 | 459,959 |
| 2018-12-06 | $9.01 | $9.23 | $8.97 | $9.22 | $9.22 | 528,093 |
| 2018-12-04 | $9.66 | $9.68 | $9.29 | $9.30 | $9.30 | 439,250 |
| 2018-12-03 | $9.76 | $9.93 | $9.52 | $9.75 | $9.75 | 784,319 |
| 2018-11-30 | $9.46 | $9.47 | $9.20 | $9.40 | $9.40 | 459,053 |
| 2018-11-29 | $9.61 | $9.68 | $9.34 | $9.47 | $9.47 | 398,615 |
| 2018-11-28 | $9.27 | $9.70 | $9.07 | $9.68 | $9.68 | 716,430 |
| 2018-11-27 | $8.80 | $9.23 | $8.72 | $9.12 | $9.12 | 582,313 |
| 2018-11-26 | $8.92 | $9.06 | $8.45 | $8.85 | $8.85 | 896,938 |
| 2018-11-23 | $8.82 | $8.94 | $8.75 | $8.75 | $8.75 | 395,970 |
| 2018-11-21 | $9.24 | $9.24 | $8.89 | $8.91 | $8.91 | 364,560 |
| 2018-11-20 | $8.81 | $9.28 | $8.81 | $9.06 | $9.06 | 560,345 |
| 2018-11-19 | $9.28 | $9.37 | $8.97 | $9.05 | $9.05 | 684,692 |
| 2018-11-16 | $8.74 | $9.35 | $8.68 | $9.31 | $9.31 | 761,589 |
| 2018-11-15 | $8.74 | $9.14 | $8.64 | $9.07 | $9.07 | 754,968 |
| 2018-11-14 | $8.95 | $9.13 | $8.57 | $8.73 | $8.73 | 751,374 |
| 2018-11-13 | $8.85 | $9.23 | $8.70 | $8.80 | $8.80 | 1,018,568 |
| 2018-11-12 | $9.31 | $9.38 | $8.76 | $8.78 | $8.78 | 1,054,096 |
| 2018-11-09 | $9.90 | $9.90 | $9.17 | $9.49 | $9.49 | 1,194,238 |
| 2018-11-08 | $10.11 | $10.57 | $9.92 | $9.98 | $9.98 | 1,170,195 |
| 2018-11-07 | $11.05 | $11.80 | $10.14 | $10.30 | $10.30 | 2,306,276 |
| 2018-11-06 | $11.37 | $11.61 | $11.05 | $11.52 | $11.52 | 756,666 |
| 2018-11-05 | $11.51 | $11.55 | $11.12 | $11.40 | $11.40 | 668,465 |
| 2018-11-02 | $11.30 | $11.64 | $11.06 | $11.52 | $11.52 | 646,856 |
| 2018-11-01 | $10.61 | $11.48 | $10.61 | $11.42 | $11.42 | 648,537 |
| 2018-10-31 | $10.35 | $10.64 | $10.06 | $10.52 | $10.52 | 601,585 |
| 2018-10-30 | $9.67 | $10.18 | $9.66 | $10.17 | $10.17 | 633,878 |
| 2018-10-29 | $10.23 | $10.35 | $9.53 | $9.67 | $9.67 | 716,147 |
| 2018-10-26 | $9.84 | $10.33 | $9.69 | $10.01 | $10.01 | 598,907 |
| 2018-10-25 | $10.00 | $10.19 | $9.85 | $10.07 | $10.07 | 601,072 |
| 2018-10-24 | $10.07 | $10.29 | $9.89 | $9.90 | $9.90 | 867,278 |
| 2018-10-23 | $10.03 | $10.41 | $10.02 | $10.28 | $10.28 | 922,302 |
| 2018-10-22 | $11.11 | $11.21 | $10.42 | $10.45 | $10.45 | 580,530 |
| 2018-10-19 | $11.61 | $11.73 | $11.05 | $11.05 | $11.05 | 442,849 |
| 2018-10-18 | $11.73 | $11.80 | $11.36 | $11.60 | $11.60 | 611,042 |
| 2018-10-17 | $11.45 | $12.59 | $11.35 | $11.76 | $11.76 | 1,226,235 |
| 2018-10-16 | $10.98 | $11.10 | $10.73 | $11.06 | $11.06 | 741,941 |
| 2018-10-15 | $10.95 | $11.14 | $10.70 | $10.84 | $10.84 | 571,583 |
| 2018-10-12 | $11.42 | $11.45 | $10.86 | $11.00 | $11.00 | 505,764 |
| 2018-10-11 | $11.15 | $11.44 | $10.97 | $11.06 | $11.06 | 443,141 |
| 2018-10-10 | $11.27 | $11.67 | $11.06 | $11.20 | $11.20 | 702,802 |
| 2018-10-09 | $11.88 | $12.00 | $11.36 | $11.45 | $11.45 | 501,364 |
| 2018-10-08 | $11.97 | $12.23 | $11.74 | $11.93 | $11.93 | 452,422 |
| 2018-10-05 | $12.38 | $12.40 | $11.92 | $12.10 | $12.10 | 677,946 |
| 2018-10-04 | $12.62 | $12.76 | $12.20 | $12.39 | $12.39 | 504,044 |
| 2018-10-03 | $12.50 | $13.00 | $12.31 | $12.75 | $12.75 | 501,623 |
| 2018-10-02 | $12.39 | $12.87 | $12.32 | $12.43 | $12.43 | 536,558 |
| 2018-10-01 | $12.63 | $12.81 | $12.33 | $12.40 | $12.40 | 408,939 |
| 2018-09-28 | $12.43 | $12.73 | $12.30 | $12.55 | $12.55 | 462,061 |
| 2018-09-27 | $12.67 | $12.83 | $12.28 | $12.47 | $12.47 | 616,100 |
| 2018-09-26 | $12.52 | $12.97 | $12.48 | $12.62 | $12.62 | 611,565 |
| 2018-09-25 | $13.64 | $13.75 | $12.55 | $12.57 | $12.57 | 1,118,680 |
| 2018-09-24 | $13.60 | $13.72 | $13.49 | $13.68 | $13.68 | 406,895 |
| 2018-09-21 | $13.48 | $13.75 | $13.42 | $13.66 | $13.66 | 727,859 |
| 2018-09-20 | $13.29 | $13.55 | $13.13 | $13.49 | $13.49 | 523,935 |
| 2018-09-19 | $13.50 | $13.77 | $13.40 | $13.42 | $13.42 | 358,169 |
| 2018-09-18 | $13.49 | $13.65 | $13.30 | $13.55 | $13.55 | 555,373 |
| 2018-09-17 | $13.64 | $13.76 | $13.52 | $13.60 | $13.60 | 403,719 |
| 2018-09-14 | $13.69 | $13.88 | $13.61 | $13.69 | $13.69 | 324,697 |
| 2018-09-13 | $13.72 | $13.98 | $13.38 | $13.64 | $13.64 | 561,840 |
| 2018-09-12 | $13.36 | $13.53 | $13.01 | $13.45 | $13.45 | 605,449 |
| 2018-09-11 | $13.77 | $13.86 | $13.44 | $13.59 | $13.59 | 587,441 |
| 2018-09-10 | $14.11 | $14.11 | $13.55 | $13.90 | $13.90 | 656,426 |
| 2018-09-07 | $13.80 | $14.15 | $13.65 | $13.95 | $13.95 | 726,084 |
| 2018-09-06 | $15.05 | $15.08 | $13.61 | $13.85 | $13.85 | 1,104,470 |
| 2018-09-05 | $14.72 | $15.13 | $14.50 | $15.05 | $15.05 | 714,181 |
| 2018-09-04 | $15.11 | $15.11 | $14.52 | $14.76 | $14.76 | 571,484 |
| 2018-08-31 | $15.55 | $15.79 | $15.18 | $15.26 | $15.26 | 502,232 |
| 2018-08-30 | $15.53 | $15.63 | $15.27 | $15.60 | $15.60 | 1,306,337 |
| 2018-08-29 | $15.18 | $15.65 | $14.85 | $15.63 | $15.63 | 1,336,605 |
| 2018-08-28 | $14.64 | $15.53 | $14.43 | $15.19 | $15.19 | 1,490,984 |
| 2018-08-27 | $14.11 | $14.65 | $14.00 | $14.60 | $14.60 | 709,148 |
| 2018-08-24 | $14.10 | $14.21 | $13.98 | $14.03 | $14.03 | 413,907 |
| 2018-08-23 | $14.03 | $14.10 | $13.82 | $13.99 | $13.99 | 324,611 |
| 2018-08-22 | $13.96 | $14.13 | $13.83 | $14.05 | $14.05 | 450,618 |
| 2018-08-21 | $14.05 | $14.43 | $13.89 | $13.92 | $13.92 | 714,639 |
| 2018-08-20 | $13.75 | $14.09 | $13.50 | $14.05 | $14.05 | 691,446 |
| 2018-08-17 | $13.05 | $13.82 | $12.75 | $13.68 | $13.68 | 1,483,168 |
| 2018-08-16 | $13.46 | $13.47 | $13.18 | $13.21 | $13.21 | 749,222 |
| 2018-08-15 | $13.61 | $13.65 | $13.15 | $13.24 | $13.24 | 537,985 |
| 2018-08-14 | $13.86 | $13.92 | $13.62 | $13.71 | $13.71 | 463,153 |
| 2018-08-13 | $13.98 | $14.04 | $13.69 | $13.75 | $13.75 | 526,887 |
| 2018-08-10 | $14.07 | $14.13 | $13.78 | $13.92 | $13.92 | 528,070 |
| 2018-08-09 | $14.70 | $14.70 | $14.15 | $14.25 | $14.25 | 554,457 |
| 2018-08-08 | $14.51 | $14.82 | $14.40 | $14.75 | $14.75 | 563,283 |
| 2018-08-07 | $14.69 | $14.89 | $14.34 | $14.45 | $14.45 | 544,626 |
| 2018-08-06 | $14.71 | $14.92 | $14.44 | $14.70 | $14.70 | 636,156 |
| 2018-08-03 | $14.31 | $14.76 | $14.20 | $14.76 | $14.76 | 811,683 |
| 2018-08-02 | $13.94 | $14.24 | $13.80 | $14.20 | $14.20 | 882,860 |
| 2018-08-01 | $13.50 | $14.15 | $13.36 | $14.10 | $14.10 | 964,765 |
| 2018-07-31 | $13.25 | $13.59 | $13.12 | $13.42 | $13.42 | 1,471,267 |
| 2018-07-30 | $14.39 | $14.47 | $13.25 | $13.33 | $13.33 | 2,279,411 |
| 2018-07-27 | $15.00 | $15.42 | $14.30 | $14.48 | $14.48 | 2,913,023 |
| 2018-07-26 | $14.61 | $15.13 | $14.58 | $14.85 | $14.85 | 1,473,323 |
| 2018-07-25 | $15.58 | $15.70 | $14.74 | $14.76 | $14.76 | 2,399,921 |
| 2018-07-24 | $16.04 | $16.34 | $15.62 | $15.65 | $15.65 | 1,053,047 |
| 2018-07-23 | $15.83 | $15.97 | $15.34 | $15.93 | $15.93 | 1,133,012 |
| 2018-07-20 | $15.93 | $16.09 | $15.82 | $15.93 | $15.93 | 779,222 |
| 2018-07-19 | $16.18 | $16.23 | $15.86 | $16.04 | $16.04 | 1,476,016 |
| 2018-07-18 | $16.43 | $16.47 | $16.00 | $16.22 | $16.22 | 945,619 |
| 2018-07-17 | $16.00 | $16.34 | $15.85 | $16.16 | $16.16 | 1,572,506 |
| 2018-07-16 | $16.07 | $16.41 | $15.92 | $16.07 | $16.07 | 670,112 |
| 2018-07-13 | $16.23 | $16.60 | $16.09 | $16.10 | $16.10 | 606,038 |
| 2018-07-12 | $16.16 | $16.69 | $16.08 | $16.17 | $16.17 | 928,606 |
| 2018-07-11 | $16.60 | $16.83 | $16.04 | $16.05 | $16.05 | 1,167,253 |
| 2018-07-10 | $16.90 | $17.35 | $16.71 | $17.08 | $17.08 | 760,280 |
| 2018-07-09 | $16.50 | $16.86 | $16.21 | $16.84 | $16.84 | 734,565 |
| 2018-07-06 | $16.01 | $16.49 | $15.86 | $16.38 | $16.38 | 623,638 |
| 2018-07-05 | $15.84 | $16.17 | $15.65 | $16.05 | $16.05 | 733,113 |
| 2018-07-03 | $16.35 | $16.61 | $15.61 | $15.64 | $15.64 | 752,723 |
| 2018-07-02 | $16.15 | $16.38 | $15.97 | $16.35 | $16.35 | 810,121 |
| 2018-06-29 | $16.19 | $16.78 | $16.11 | $16.60 | $16.60 | 630,895 |
| 2018-06-28 | $15.88 | $16.09 | $15.64 | $15.99 | $15.99 | 865,632 |
| 2018-06-27 | $16.47 | $16.48 | $15.80 | $15.96 | $15.96 | 929,845 |
| 2018-06-26 | $16.18 | $16.52 | $16.10 | $16.34 | $16.34 | 630,394 |
| 2018-06-25 | $17.00 | $17.00 | $16.10 | $16.14 | $16.14 | 989,814 |
| 2018-06-22 | $17.24 | $17.34 | $16.81 | $17.16 | $17.16 | 2,104,614 |
| 2018-06-21 | $17.35 | $17.61 | $17.03 | $17.08 | $17.08 | 767,070 |
| 2018-06-20 | $17.30 | $17.40 | $16.88 | $17.19 | $17.19 | 1,079,277 |
| 2018-06-19 | $16.84 | $17.34 | $16.77 | $17.13 | $17.13 | 916,848 |
| 2018-06-18 | $16.41 | $17.33 | $16.41 | $17.19 | $17.19 | 1,688,180 |
| 2018-06-15 | $17.04 | $17.08 | $16.67 | $16.73 | $16.73 | 1,674,216 |
| 2018-06-14 | $17.79 | $17.79 | $17.15 | $17.23 | $17.23 | 1,016,469 |
| 2018-06-13 | $17.35 | $17.83 | $17.35 | $17.37 | $17.37 | 654,436 |
| 2018-06-12 | $17.46 | $17.65 | $17.21 | $17.35 | $17.35 | 637,458 |
| 2018-06-11 | $17.76 | $18.00 | $17.25 | $17.37 | $17.37 | 760,257 |
| 2018-06-08 | $17.66 | $17.89 | $17.38 | $17.73 | $17.73 | 851,546 |
| 2018-06-07 | $18.37 | $18.38 | $17.10 | $17.87 | $17.87 | 1,780,725 |
| 2018-06-06 | $19.00 | $19.09 | $18.43 | $18.76 | $18.76 | 614,419 |
| 2018-06-05 | $18.40 | $19.05 | $18.39 | $19.04 | $19.04 | 786,098 |
| 2018-06-04 | $18.75 | $18.87 | $18.27 | $18.33 | $18.33 | 702,203 |
| 2018-06-01 | $17.85 | $18.70 | $17.85 | $18.67 | $18.67 | 889,907 |
| 2018-05-31 | $17.80 | $18.12 | $17.61 | $17.62 | $17.62 | 646,970 |
| 2018-05-30 | $17.80 | $18.34 | $17.47 | $17.75 | $17.75 | 1,630,083 |
| 2018-05-29 | $17.38 | $17.84 | $17.23 | $17.71 | $17.71 | 874,851 |
| 2018-05-25 | $16.73 | $17.47 | $16.51 | $17.44 | $17.44 | 624,912 |
| 2018-05-24 | $16.84 | $16.99 | $16.69 | $16.87 | $16.87 | 578,469 |
| 2018-05-23 | $16.65 | $17.03 | $16.53 | $16.84 | $16.84 | 637,387 |
| 2018-05-22 | $16.69 | $17.12 | $16.58 | $16.77 | $16.77 | 527,152 |
| 2018-05-21 | $16.80 | $17.01 | $16.36 | $16.57 | $16.57 | 733,290 |
| 2018-05-18 | $17.08 | $17.17 | $16.45 | $16.48 | $16.48 | 1,767,934 |
| 2018-05-17 | $18.04 | $18.13 | $17.47 | $17.56 | $17.56 | 815,416 |
| 2018-05-16 | $17.85 | $18.25 | $17.76 | $18.10 | $18.10 | 448,703 |
| 2018-05-15 | $18.14 | $18.16 | $17.52 | $17.80 | $17.80 | 680,785 |
| 2018-05-14 | $18.02 | $18.52 | $18.02 | $18.17 | $18.17 | 536,460 |
| 2018-05-11 | $18.02 | $18.02 | $17.59 | $17.82 | $17.82 | 576,447 |
| 2018-05-10 | $18.19 | $18.21 | $17.95 | $18.07 | $18.07 | 604,990 |
| 2018-05-09 | $17.49 | $18.17 | $17.46 | $18.06 | $18.06 | 931,766 |
| 2018-05-08 | $17.67 | $17.80 | $17.16 | $17.33 | $17.33 | 760,268 |
| 2018-05-07 | $17.65 | $18.04 | $17.56 | $17.75 | $17.75 | 538,422 |
| 2018-05-04 | $17.05 | $17.76 | $16.94 | $17.58 | $17.58 | 1,060,451 |
| 2018-05-03 | $17.35 | $17.49 | $16.91 | $17.17 | $17.17 | 770,693 |
| 2018-05-02 | $17.67 | $17.96 | $17.38 | $17.43 | $17.43 | 734,280 |
| 2018-05-01 | $17.42 | $17.69 | $17.02 | $17.64 | $17.64 | 816,528 |
| 2018-04-30 | $17.44 | $17.96 | $17.24 | $17.51 | $17.51 | 1,083,988 |
| 2018-04-27 | $18.83 | $18.90 | $17.23 | $17.45 | $17.45 | 1,685,691 |
| 2018-04-26 | $17.70 | $19.00 | $17.56 | $18.64 | $18.64 | 2,810,386 |
| 2018-04-25 | $15.92 | $16.11 | $15.36 | $15.83 | $15.83 | 1,630,799 |
| 2018-04-24 | $16.72 | $16.86 | $15.77 | $15.94 | $15.94 | 1,776,407 |
| 2018-04-23 | $17.00 | $17.22 | $16.54 | $16.62 | $16.62 | 1,051,217 |
| 2018-04-20 | $16.55 | $17.21 | $16.55 | $16.98 | $16.98 | 881,567 |
| 2018-04-19 | $17.80 | $18.05 | $16.46 | $16.62 | $16.62 | 1,841,895 |
| 2018-04-18 | $18.97 | $18.97 | $17.91 | $18.01 | $18.01 | 1,434,716 |
| 2018-04-17 | $19.10 | $19.59 | $19.09 | $19.32 | $19.32 | 515,609 |
| 2018-04-16 | $18.82 | $19.11 | $18.51 | $18.96 | $18.96 | 343,168 |
| 2018-04-13 | $18.89 | $19.04 | $18.34 | $18.74 | $18.74 | 547,886 |
| 2018-04-12 | $18.67 | $18.89 | $18.49 | $18.74 | $18.74 | 461,899 |
| 2018-04-11 | $18.08 | $18.73 | $18.08 | $18.50 | $18.50 | 455,630 |
| 2018-04-10 | $18.19 | $18.61 | $17.90 | $18.28 | $18.28 | 792,356 |
| 2018-04-09 | $17.79 | $18.68 | $17.71 | $17.72 | $17.72 | 785,951 |
| 2018-04-06 | $17.84 | $18.45 | $17.75 | $17.99 | $17.99 | 723,952 |
| 2018-04-05 | $18.48 | $18.80 | $17.78 | $18.00 | $18.00 | 1,078,863 |
| 2018-04-04 | $17.94 | $18.53 | $16.86 | $18.36 | $18.36 | 1,092,929 |
| 2018-04-03 | $18.20 | $18.56 | $17.99 | $18.51 | $18.51 | 872,766 |
| 2018-04-02 | $19.04 | $19.14 | $17.98 | $18.16 | $18.16 | 993,308 |
| 2018-03-29 | $18.28 | $19.36 | $18.23 | $19.25 | $19.25 | 1,332,685 |
| 2018-03-28 | $18.75 | $19.17 | $18.15 | $18.20 | $18.20 | 1,090,335 |
| 2018-03-27 | $20.50 | $20.50 | $18.60 | $18.80 | $18.80 | 749,903 |
| 2018-03-26 | $19.49 | $20.47 | $19.20 | $20.45 | $20.45 | 863,564 |
| 2018-03-23 | $19.85 | $20.18 | $19.01 | $19.07 | $19.07 | 734,558 |
| 2018-03-22 | $20.42 | $20.85 | $19.70 | $19.81 | $19.81 | 801,347 |
| 2018-03-21 | $20.38 | $21.43 | $20.29 | $20.83 | $20.83 | 664,872 |
| 2018-03-20 | $20.19 | $20.57 | $20.13 | $20.34 | $20.34 | 430,340 |
| 2018-03-19 | $20.49 | $20.60 | $19.69 | $20.14 | $20.14 | 894,437 |
| 2018-03-16 | $20.75 | $20.92 | $20.45 | $20.66 | $20.66 | 1,294,943 |
| 2018-03-15 | $20.96 | $21.22 | $20.58 | $20.81 | $20.81 | 524,583 |
| 2018-03-14 | $20.99 | $21.40 | $20.55 | $20.90 | $20.90 | 932,348 |
| 2018-03-13 | $21.54 | $21.95 | $20.70 | $20.79 | $20.79 | 759,431 |
| 2018-03-12 | $21.35 | $21.72 | $21.03 | $21.24 | $21.24 | 837,417 |
| 2018-03-09 | $20.44 | $21.33 | $20.16 | $21.26 | $21.26 | 795,164 |
| 2018-03-08 | $20.38 | $20.73 | $20.01 | $20.14 | $20.14 | 457,174 |
| 2018-03-07 | $20.42 | $20.99 | $20.15 | $20.31 | $20.31 | 1,075,416 |
| 2018-03-06 | $19.77 | $20.74 | $19.65 | $20.69 | $20.69 | 1,401,535 |
| 2018-03-05 | $19.67 | $20.04 | $19.28 | $19.71 | $19.71 | 970,184 |
| 2018-03-02 | $19.08 | $19.90 | $18.77 | $19.83 | $19.83 | 836,715 |
| 2018-03-01 | $19.40 | $19.88 | $19.00 | $19.45 | $19.45 | 1,049,427 |
| 2018-02-28 | $19.40 | $19.77 | $19.15 | $19.26 | $19.26 | 885,822 |
| 2018-02-27 | $19.63 | $19.89 | $19.07 | $19.41 | $19.41 | 1,447,134 |
| 2018-02-26 | $19.53 | $19.94 | $19.18 | $19.73 | $19.73 | 1,384,306 |
| 2018-02-23 | $18.77 | $19.60 | $18.77 | $19.55 | $19.55 | 1,281,974 |
| 2018-02-22 | $18.60 | $19.08 | $17.75 | $18.67 | $18.67 | 4,149,769 |
| 2018-02-21 | $20.30 | $20.33 | $19.69 | $19.96 | $19.96 | 1,588,562 |
| 2018-02-20 | $19.12 | $20.60 | $19.02 | $20.36 | $20.36 | 2,331,044 |
| 2018-02-16 | $19.01 | $19.45 | $18.89 | $19.19 | $19.19 | 889,969 |
| 2018-02-15 | $18.91 | $19.35 | $18.23 | $19.08 | $19.08 | 1,116,644 |
| 2018-02-14 | $17.41 | $18.80 | $17.26 | $18.74 | $18.74 | 1,167,005 |
| 2018-02-13 | $18.07 | $18.26 | $17.26 | $17.62 | $17.62 | 1,071,364 |
| 2018-02-12 | $17.33 | $18.37 | $17.30 | $18.07 | $18.07 | 1,870,635 |
| 2018-02-09 | $17.59 | $18.13 | $16.29 | $17.13 | $17.13 | 2,391,841 |
| 2018-02-08 | $19.04 | $19.36 | $17.18 | $17.24 | $17.24 | 2,635,307 |
| 2018-02-07 | $19.38 | $19.79 | $18.97 | $19.06 | $19.06 | 1,245,666 |
| 2018-02-06 | $19.00 | $20.03 | $18.75 | $19.65 | $19.65 | 1,652,187 |
| 2018-02-05 | $19.65 | $20.54 | $19.17 | $19.45 | $19.45 | 1,496,037 |
| 2018-02-02 | $21.00 | $21.05 | $19.95 | $20.19 | $20.19 | 1,725,255 |
| 2018-02-01 | $21.50 | $22.29 | $21.13 | $21.21 | $21.21 | 1,300,165 |
| 2018-01-31 | $21.83 | $22.65 | $21.53 | $21.69 | $21.69 | 5,379,411 |
| 2018-01-30 | $20.50 | $22.36 | $20.34 | $22.03 | $22.03 | 1,701,886 |
| 2018-01-29 | $23.97 | $24.11 | $22.57 | $23.04 | $23.04 | 1,118,221 |
| 2018-01-26 | $23.81 | $24.42 | $23.71 | $24.27 | $24.27 | 698,150 |
| 2018-01-25 | $24.77 | $25.30 | $23.55 | $23.68 | $23.68 | 1,582,569 |
| 2018-01-24 | $25.39 | $25.46 | $23.17 | $24.09 | $24.09 | 1,700,284 |
| 2018-01-23 | $25.48 | $25.64 | $24.75 | $25.35 | $25.35 | 1,491,773 |
| 2018-01-22 | $26.64 | $26.79 | $25.42 | $25.57 | $25.57 | 1,262,651 |
| 2018-01-19 | $27.00 | $27.20 | $26.03 | $26.67 | $26.67 | 1,658,901 |
| 2018-01-18 | $25.05 | $27.02 | $24.63 | $26.88 | $26.88 | 3,622,168 |
| 2018-01-17 | $24.02 | $25.17 | $23.90 | $24.98 | $24.98 | 1,202,685 |
| 2018-01-16 | $23.75 | $24.26 | $23.22 | $23.66 | $23.66 | 1,127,574 |
| 2018-01-12 | $22.86 | $23.55 | $22.75 | $23.22 | $23.22 | 827,901 |
| 2018-01-11 | $22.48 | $22.89 | $22.18 | $22.75 | $22.75 | 827,043 |
| 2018-01-10 | $22.32 | $22.50 | $21.41 | $22.40 | $22.40 | 933,897 |
| 2018-01-09 | $22.99 | $23.17 | $22.08 | $22.54 | $22.54 | 956,220 |
| 2018-01-08 | $23.45 | $23.48 | $22.79 | $22.81 | $22.81 | 846,551 |
| 2018-01-05 | $23.65 | $23.73 | $23.05 | $23.44 | $23.44 | 810,351 |
| 2018-01-04 | $24.24 | $24.57 | $23.42 | $23.63 | $23.63 | 1,299,391 |
| 2018-01-03 | $23.80 | $24.15 | $23.30 | $23.94 | $23.94 | 1,513,592 |
| 2018-01-02 | $23.21 | $23.97 | $23.02 | $23.69 | $23.69 | 7,137,901 |
| 2017-12-29 | $22.69 | $24.19 | $22.54 | $23.09 | $23.09 | 4,457,093 |
| 2017-12-28 | $21.41 | $21.70 | $21.01 | $21.15 | $21.15 | 461,287 |
| 2017-12-27 | $21.11 | $21.66 | $20.90 | $21.36 | $21.36 | 656,740 |
| 2017-12-26 | $21.55 | $21.83 | $20.86 | $21.14 | $21.14 | 757,496 |
| 2017-12-22 | $21.88 | $22.36 | $21.40 | $21.91 | $21.91 | 505,885 |
| 2017-12-21 | $22.56 | $22.67 | $21.70 | $21.87 | $21.87 | 595,943 |
| 2017-12-20 | $22.81 | $23.10 | $22.18 | $22.48 | $22.48 | 1,041,102 |
| 2017-12-19 | $22.24 | $22.59 | $22.07 | $22.40 | $22.40 | 546,421 |
| 2017-12-18 | $22.34 | $22.48 | $21.95 | $22.28 | $22.28 | 643,653 |
| 2017-12-15 | $21.31 | $22.20 | $21.14 | $21.86 | $21.86 | 953,110 |
| 2017-12-14 | $20.79 | $21.47 | $20.69 | $21.23 | $21.23 | 610,070 |
| 2017-12-13 | $20.35 | $21.43 | $20.21 | $20.77 | $20.77 | 837,203 |
| 2017-12-12 | $20.98 | $21.00 | $19.88 | $20.22 | $20.22 | 1,215,000 |
| 2017-12-11 | $21.05 | $21.39 | $20.44 | $21.06 | $21.06 | 859,335 |
| 2017-12-08 | $21.47 | $21.79 | $20.79 | $21.06 | $21.06 | 1,120,581 |
| 2017-12-07 | $20.90 | $21.21 | $20.60 | $21.16 | $21.16 | 1,093,160 |
| 2017-12-06 | $20.63 | $20.91 | $20.25 | $20.65 | $20.65 | 1,016,647 |
| 2017-12-05 | $20.63 | $21.98 | $20.15 | $20.90 | $20.90 | 1,070,428 |
| 2017-12-04 | $22.24 | $22.72 | $20.30 | $20.67 | $20.67 | 2,381,553 |
| 2017-12-01 | $20.89 | $21.12 | $18.86 | $20.41 | $20.41 | 1,893,845 |
| 2017-11-30 | $21.55 | $21.81 | $20.68 | $20.98 | $20.98 | 1,544,539 |
| 2017-11-29 | $24.02 | $24.16 | $20.78 | $21.21 | $21.21 | 2,719,968 |
| 2017-11-28 | $24.36 | $24.54 | $23.83 | $24.08 | $24.08 | 804,688 |
| 2017-11-27 | $24.20 | $24.42 | $23.49 | $24.26 | $24.26 | 922,155 |
| 2017-11-24 | $24.50 | $25.13 | $24.40 | $24.78 | $24.78 | 412,053 |
| 2017-11-22 | $26.45 | $26.48 | $24.13 | $24.28 | $24.28 | 1,712,628 |
| 2017-11-21 | $25.30 | $26.21 | $25.17 | $26.19 | $26.19 | 1,208,168 |
| 2017-11-20 | $24.17 | $25.29 | $24.10 | $25.01 | $25.01 | 881,523 |
| 2017-11-17 | $25.02 | $25.21 | $24.26 | $24.29 | $24.29 | 976,484 |
| 2017-11-16 | $23.98 | $24.98 | $23.92 | $24.58 | $24.58 | 729,141 |
| 2017-11-15 | $23.58 | $23.76 | $23.01 | $23.75 | $23.75 | 784,815 |
| 2017-11-14 | $24.41 | $24.77 | $23.58 | $23.96 | $23.96 | 795,245 |
| 2017-11-13 | $23.20 | $24.34 | $23.01 | $24.33 | $24.33 | 1,015,189 |
| 2017-11-10 | $24.21 | $24.67 | $23.40 | $23.48 | $23.48 | 1,083,910 |
| 2017-11-09 | $23.65 | $24.24 | $22.67 | $24.21 | $24.21 | 1,367,317 |
| 2017-11-08 | $24.02 | $24.15 | $23.35 | $24.06 | $24.06 | 1,019,462 |
| 2017-11-07 | $25.05 | $25.30 | $23.89 | $24.00 | $24.00 | 1,302,818 |
| 2017-11-06 | $24.46 | $25.17 | $24.27 | $25.11 | $25.11 | 1,332,495 |
| 2017-11-03 | $24.77 | $25.18 | $24.11 | $24.45 | $24.45 | 1,046,961 |
| 2017-11-02 | $24.24 | $24.69 | $23.76 | $24.56 | $24.56 | 1,122,275 |
| 2017-11-01 | $25.70 | $25.93 | $23.57 | $24.39 | $24.39 | 2,402,758 |
| 2017-10-31 | $24.31 | $25.72 | $24.11 | $25.52 | $25.52 | 2,189,585 |
| 2017-10-30 | $24.02 | $24.60 | $23.19 | $24.27 | $24.27 | 2,188,397 |
| 2017-10-27 | $26.23 | $26.33 | $23.93 | $24.28 | $24.28 | 3,427,251 |
| 2017-10-26 | $28.64 | $29.04 | $24.89 | $25.82 | $25.82 | 6,864,690 |
| 2017-10-25 | $33.06 | $33.28 | $31.26 | $32.69 | $32.69 | 1,622,473 |
| 2017-10-24 | $33.27 | $33.93 | $33.10 | $33.34 | $33.34 | 949,152 |
| 2017-10-23 | $33.02 | $33.39 | $32.25 | $33.01 | $33.01 | 1,010,680 |
| 2017-10-20 | $34.08 | $34.31 | $32.37 | $32.98 | $32.98 | 1,057,214 |
| 2017-10-19 | $33.95 | $33.99 | $31.02 | $33.74 | $33.74 | 1,726,248 |
| 2017-10-18 | $34.23 | $34.59 | $33.25 | $34.51 | $34.51 | 1,105,334 |
| 2017-10-17 | $33.47 | $34.12 | $33.45 | $33.97 | $33.97 | 805,631 |
| 2017-10-16 | $33.86 | $33.96 | $32.85 | $33.71 | $33.71 | 1,223,665 |
| 2017-10-13 | $32.75 | $33.90 | $32.51 | $33.60 | $33.60 | 1,419,659 |
| 2017-10-12 | $31.85 | $32.65 | $31.55 | $32.32 | $32.32 | 943,463 |
| 2017-10-11 | $30.88 | $31.98 | $30.75 | $31.77 | $31.77 | 779,411 |
| 2017-10-10 | $31.17 | $31.24 | $30.08 | $31.16 | $31.16 | 865,408 |
| 2017-10-09 | $30.66 | $31.23 | $30.40 | $30.81 | $30.81 | 951,515 |
| 2017-10-06 | $29.79 | $30.95 | $29.50 | $30.40 | $30.40 | 1,014,621 |
| 2017-10-05 | $30.79 | $30.79 | $29.46 | $29.97 | $29.97 | 1,164,216 |
| 2017-10-04 | $30.55 | $30.90 | $30.06 | $30.66 | $30.66 | 828,144 |
| 2017-10-03 | $31.59 | $32.18 | $29.78 | $30.73 | $30.73 | 1,564,466 |
| 2017-10-02 | $31.18 | $32.32 | $31.05 | $31.57 | $31.57 | 1,421,174 |
| 2017-09-29 | $30.47 | $30.92 | $29.75 | $30.62 | $30.62 | 1,311,043 |
| 2017-09-28 | $29.04 | $30.60 | $29.01 | $30.32 | $30.32 | 1,679,216 |
| 2017-09-27 | $27.08 | $29.83 | $26.94 | $29.03 | $29.03 | 2,281,126 |
| 2017-09-26 | $27.45 | $27.75 | $26.71 | $26.86 | $26.86 | 955,586 |
| 2017-09-25 | $28.35 | $28.51 | $26.64 | $27.01 | $27.01 | 1,637,718 |
| 2017-09-22 | $26.96 | $28.28 | $26.75 | $28.21 | $28.21 | 1,051,600 |
| 2017-09-21 | $27.64 | $27.64 | $26.57 | $27.24 | $27.24 | 1,123,364 |
| 2017-09-20 | $28.39 | $28.39 | $27.15 | $27.63 | $27.63 | 1,276,145 |
| 2017-09-19 | $28.28 | $28.86 | $27.59 | $28.31 | $28.31 | 1,658,963 |
| 2017-09-18 | $27.74 | $28.77 | $27.25 | $27.79 | $27.79 | 2,826,787 |
| 2017-09-15 | $25.97 | $26.98 | $25.65 | $26.96 | $26.96 | 2,147,249 |
| 2017-09-14 | $24.50 | $26.20 | $24.32 | $25.95 | $25.95 | 1,661,286 |
| 2017-09-13 | $23.89 | $24.90 | $23.53 | $24.60 | $24.60 | 1,129,449 |
| 2017-09-12 | $24.43 | $24.52 | $23.37 | $24.00 | $24.00 | 945,249 |
| 2017-09-11 | $22.90 | $24.38 | $22.70 | $24.15 | $24.15 | 1,567,381 |
| 2017-09-08 | $23.49 | $23.53 | $22.20 | $22.31 | $22.31 | 637,645 |
| 2017-09-07 | $23.28 | $23.66 | $22.88 | $23.60 | $23.60 | 676,113 |
| 2017-09-06 | $22.93 | $23.36 | $22.62 | $23.24 | $23.24 | 1,048,804 |
| 2017-09-05 | $23.09 | $23.29 | $21.95 | $22.77 | $22.77 | 1,045,187 |
| 2017-09-01 | $23.02 | $23.59 | $22.66 | $23.49 | $23.49 | 1,040,948 |
| 2017-08-31 | $24.59 | $24.71 | $22.93 | $23.07 | $23.07 | 1,323,427 |
| 2017-08-30 | $23.45 | $24.40 | $23.40 | $24.39 | $24.39 | 1,115,189 |
| 2017-08-29 | $22.17 | $23.34 | $21.81 | $23.33 | $23.33 | 931,890 |
| 2017-08-28 | $22.34 | $22.83 | $22.13 | $22.69 | $22.69 | 476,727 |
| 2017-08-25 | $22.65 | $22.72 | $21.96 | $22.33 | $22.33 | 616,654 |
| 2017-08-24 | $22.89 | $23.06 | $22.24 | $22.48 | $22.48 | 638,262 |
| 2017-08-23 | $22.66 | $23.01 | $22.36 | $22.66 | $22.66 | 543,125 |
| 2017-08-22 | $22.55 | $23.15 | $22.50 | $23.08 | $23.08 | 571,619 |
| 2017-08-21 | $23.14 | $23.35 | $22.06 | $22.38 | $22.38 | 693,408 |
| 2017-08-18 | $23.01 | $23.53 | $22.77 | $23.25 | $23.25 | 1,103,208 |
| 2017-08-17 | $23.48 | $23.48 | $22.58 | $22.69 | $22.69 | 898,894 |
| 2017-08-16 | $23.34 | $23.77 | $23.02 | $23.69 | $23.69 | 707,302 |
| 2017-08-15 | $23.27 | $23.63 | $22.92 | $23.11 | $23.11 | 760,143 |
| 2017-08-14 | $22.70 | $23.24 | $22.41 | $23.21 | $23.21 | 1,047,669 |
| 2017-08-11 | $20.92 | $22.15 | $20.85 | $22.08 | $22.08 | 1,009,204 |
| 2017-08-10 | $21.84 | $22.34 | $20.83 | $20.87 | $20.87 | 1,053,057 |
| 2017-08-09 | $21.63 | $22.33 | $21.01 | $22.10 | $22.10 | 902,507 |
| 2017-08-08 | $22.00 | $22.30 | $21.53 | $21.81 | $21.81 | 1,133,645 |
| 2017-08-07 | $20.90 | $22.12 | $20.90 | $22.00 | $22.00 | 1,219,883 |
| 2017-08-04 | $21.16 | $21.53 | $20.65 | $20.88 | $20.88 | 962,172 |
| 2017-08-03 | $21.39 | $21.70 | $20.98 | $21.13 | $21.13 | 1,164,079 |
| 2017-08-02 | $22.76 | $22.88 | $21.15 | $21.40 | $21.40 | 1,538,520 |
| 2017-08-01 | $23.48 | $23.77 | $22.16 | $22.48 | $22.48 | 1,763,806 |
| 2017-07-31 | $24.70 | $25.41 | $23.10 | $23.45 | $23.45 | 1,743,515 |
| 2017-07-28 | $26.02 | $26.20 | $23.79 | $24.36 | $24.36 | 2,410,462 |
| 2017-07-27 | $25.02 | $25.16 | $22.94 | $24.54 | $24.54 | 2,333,614 |
| 2017-07-26 | $24.18 | $24.97 | $24.18 | $24.84 | $24.84 | 974,857 |
| 2017-07-25 | $24.11 | $24.20 | $23.73 | $24.02 | $24.02 | 547,901 |
| 2017-07-24 | $23.98 | $24.28 | $23.62 | $24.11 | $24.11 | 568,761 |
| 2017-07-21 | $24.02 | $24.05 | $23.45 | $23.86 | $23.86 | 498,530 |
| 2017-07-20 | $24.56 | $24.59 | $23.60 | $24.09 | $24.09 | 960,604 |
| 2017-07-19 | $23.73 | $24.30 | $23.57 | $24.27 | $24.27 | 862,525 |
| 2017-07-18 | $22.74 | $23.48 | $22.50 | $23.47 | $23.47 | 763,125 |
| 2017-07-17 | $22.25 | $23.03 | $22.05 | $22.76 | $22.76 | 1,065,865 |
| 2017-07-14 | $21.44 | $22.27 | $21.41 | $22.20 | $22.20 | 755,976 |
| 2017-07-13 | $22.01 | $22.06 | $21.05 | $21.42 | $21.42 | 760,231 |
| 2017-07-12 | $21.58 | $21.96 | $21.36 | $21.85 | $21.85 | 656,221 |
| 2017-07-11 | $20.91 | $21.72 | $20.82 | $21.34 | $21.34 | 919,830 |
| 2017-07-10 | $20.04 | $20.97 | $19.81 | $20.81 | $20.81 | 1,121,733 |
| 2017-07-07 | $19.19 | $20.00 | $19.19 | $19.83 | $19.83 | 564,572 |
| 2017-07-06 | $18.76 | $19.39 | $18.70 | $19.02 | $19.02 | 451,890 |
| 2017-07-05 | $18.67 | $19.20 | $18.67 | $19.11 | $19.11 | 560,006 |
| 2017-07-03 | $18.77 | $19.00 | $18.41 | $18.58 | $18.58 | 352,182 |
| 2017-06-30 | $18.63 | $19.16 | $18.45 | $18.75 | $18.75 | 780,775 |
| 2017-06-29 | $19.40 | $19.70 | $18.11 | $18.68 | $18.68 | 1,025,703 |
| 2017-06-28 | $19.12 | $19.70 | $18.60 | $19.56 | $19.56 | 1,028,186 |
| 2017-06-27 | $20.46 | $20.50 | $18.96 | $19.07 | $19.07 | 1,643,213 |
| 2017-06-26 | $20.81 | $21.47 | $20.29 | $20.57 | $20.57 | 1,071,552 |
| 2017-06-23 | $20.46 | $20.73 | $20.14 | $20.64 | $20.64 | 1,084,371 |
| 2017-06-22 | $20.54 | $20.59 | $20.00 | $20.48 | $20.48 | 834,132 |
| 2017-06-21 | $20.32 | $20.94 | $19.81 | $20.58 | $20.58 | 867,497 |
| 2017-06-20 | $21.10 | $21.47 | $20.26 | $20.31 | $20.31 | 1,104,341 |
| 2017-06-19 | $20.96 | $21.47 | $20.30 | $21.01 | $21.01 | 1,095,903 |
| 2017-06-16 | $20.70 | $21.60 | $20.50 | $20.64 | $20.64 | 973,916 |
| 2017-06-15 | $21.00 | $21.55 | $20.00 | $20.75 | $20.75 | 1,513,619 |
| 2017-06-14 | $22.59 | $22.69 | $21.42 | $21.82 | $21.82 | 902,035 |
| 2017-06-13 | $22.52 | $23.38 | $22.00 | $22.54 | $22.54 | 802,201 |
| 2017-06-12 | $23.01 | $23.01 | $21.65 | $22.27 | $22.27 | 1,726,192 |
| 2017-06-09 | $26.12 | $26.21 | $21.60 | $22.88 | $22.88 | 2,433,300 |
| 2017-06-08 | $24.90 | $25.88 | $24.60 | $25.88 | $25.88 | 1,230,254 |
| 2017-06-07 | $24.13 | $24.81 | $23.90 | $24.77 | $24.77 | 802,667 |
| 2017-06-06 | $23.60 | $24.31 | $23.40 | $23.97 | $23.97 | 759,982 |
| 2017-06-05 | $23.42 | $23.65 | $23.12 | $23.59 | $23.59 | 928,493 |
| 2017-06-02 | $22.97 | $23.93 | $22.95 | $23.42 | $23.42 | 684,851 |
| 2017-06-01 | $22.98 | $23.25 | $22.72 | $22.97 | $22.97 | 645,126 |
| 2017-05-31 | $23.39 | $23.54 | $21.78 | $22.84 | $22.84 | 1,934,843 |
| 2017-05-30 | $24.11 | $24.15 | $23.04 | $23.37 | $23.37 | 1,235,374 |
| 2017-05-26 | $23.22 | $24.15 | $23.11 | $24.11 | $24.11 | 1,056,007 |
| 2017-05-25 | $23.26 | $23.57 | $22.82 | $23.11 | $23.11 | 690,032 |
| 2017-05-24 | $22.44 | $23.22 | $22.08 | $23.10 | $23.10 | 1,049,802 |
| 2017-05-23 | $22.60 | $22.65 | $21.78 | $22.37 | $22.37 | 595,189 |
| 2017-05-22 | $21.67 | $22.52 | $21.24 | $22.43 | $22.43 | 737,592 |
| 2017-05-19 | $21.85 | $22.23 | $21.39 | $21.59 | $21.59 | 1,132,047 |
| 2017-05-18 | $20.83 | $21.56 | $20.24 | $21.45 | $21.45 | 1,351,872 |
| 2017-05-17 | $22.08 | $22.18 | $20.59 | $20.80 | $20.80 | 1,485,055 |
| 2017-05-16 | $22.51 | $22.83 | $22.15 | $22.51 | $22.51 | 771,873 |
| 2017-05-15 | $22.00 | $22.67 | $21.87 | $22.38 | $22.38 | 790,984 |
| 2017-05-12 | $22.03 | $22.39 | $21.61 | $21.75 | $21.75 | 651,642 |
| 2017-05-11 | $21.40 | $22.00 | $21.03 | $21.83 | $21.83 | 988,471 |
| 2017-05-10 | $21.05 | $21.71 | $20.96 | $21.59 | $21.59 | 637,225 |
| 2017-05-09 | $20.80 | $21.27 | $20.80 | $20.96 | $20.96 | 605,911 |
| 2017-05-08 | $21.26 | $21.28 | $20.44 | $20.58 | $20.58 | 749,855 |
| 2017-05-05 | $21.06 | $21.36 | $20.68 | $21.08 | $21.08 | 717,317 |
| 2017-05-04 | $21.07 | $21.32 | $20.65 | $21.05 | $21.05 | 1,039,267 |
| 2017-05-03 | $20.20 | $20.96 | $19.75 | $20.95 | $20.95 | 1,096,430 |
| 2017-05-02 | $20.68 | $21.04 | $20.00 | $20.20 | $20.20 | 975,602 |
| 2017-05-01 | $19.66 | $20.74 | $19.30 | $20.63 | $20.63 | 2,090,388 |
| 2017-04-28 | $20.03 | $20.20 | $19.12 | $19.24 | $19.24 | 1,168,129 |
| 2017-04-27 | $19.06 | $20.14 | $17.59 | $19.80 | $19.80 | 3,060,796 |
| 2017-04-26 | $17.75 | $17.79 | $17.16 | $17.51 | $17.51 | 867,512 |
| 2017-04-25 | $17.18 | $17.86 | $16.76 | $17.71 | $17.71 | 1,290,159 |
| 2017-04-24 | $16.28 | $17.08 | $16.13 | $16.96 | $16.96 | 1,426,122 |
| 2017-04-21 | $16.04 | $16.24 | $15.74 | $16.11 | $16.11 | 639,706 |
| 2017-04-20 | $16.50 | $16.50 | $15.71 | $16.10 | $16.10 | 437,872 |
| 2017-04-19 | $15.52 | $15.74 | $15.39 | $15.69 | $15.69 | 432,014 |
| 2017-04-18 | $15.34 | $15.59 | $15.18 | $15.34 | $15.34 | 170,488 |
| 2017-04-17 | $15.16 | $15.32 | $14.93 | $15.28 | $15.28 | 386,007 |
| 2017-04-13 | $15.24 | $15.52 | $15.00 | $15.16 | $15.16 | 332,273 |
| 2017-04-12 | $15.61 | $15.68 | $15.22 | $15.32 | $15.32 | 346,598 |
| 2017-04-11 | $15.94 | $16.05 | $15.51 | $15.69 | $15.69 | 476,560 |
| 2017-04-10 | $15.87 | $16.20 | $15.78 | $15.94 | $15.94 | 591,514 |
| 2017-04-07 | $15.58 | $15.83 | $15.50 | $15.63 | $15.63 | 386,884 |
| 2017-04-06 | $15.55 | $15.78 | $14.97 | $15.60 | $15.60 | 683,069 |
| 2017-04-05 | $16.60 | $16.74 | $15.61 | $15.66 | $15.66 | 891,244 |
| 2017-04-04 | $16.64 | $16.82 | $16.32 | $16.56 | $16.56 | 693,384 |
| 2017-04-03 | $16.94 | $16.99 | $16.21 | $16.65 | $16.65 | 798,529 |
| 2017-03-31 | $16.19 | $16.99 | $16.07 | $16.87 | $16.87 | 1,441,238 |
| 2017-03-30 | $15.87 | $16.27 | $15.80 | $16.18 | $16.18 | 533,417 |
| 2017-03-29 | $15.57 | $15.91 | $15.35 | $15.86 | $15.86 | 625,268 |
| 2017-03-28 | $15.71 | $15.95 | $15.61 | $15.65 | $15.65 | 508,355 |
| 2017-03-27 | $15.34 | $15.78 | $15.00 | $15.65 | $15.65 | 613,938 |
| 2017-03-24 | $15.47 | $15.75 | $15.41 | $15.66 | $15.66 | 556,994 |
| 2017-03-23 | $15.07 | $15.51 | $14.93 | $15.38 | $15.38 | 508,133 |
| 2017-03-22 | $14.96 | $15.33 | $14.80 | $15.06 | $15.06 | 371,630 |
| 2017-03-21 | $15.95 | $16.00 | $14.96 | $14.98 | $14.98 | 929,666 |
| 2017-03-20 | $15.59 | $16.10 | $15.45 | $15.84 | $15.84 | 955,387 |
| 2017-03-17 | $15.08 | $15.64 | $15.08 | $15.45 | $15.45 | 1,013,370 |
| 2017-03-16 | $14.80 | $15.30 | $14.75 | $15.09 | $15.09 | 814,136 |
| 2017-03-15 | $14.15 | $14.74 | $14.15 | $14.68 | $14.68 | 481,729 |
| 2017-03-14 | $14.40 | $14.45 | $14.11 | $14.20 | $14.20 | 358,394 |
| 2017-03-13 | $13.83 | $14.47 | $13.83 | $14.32 | $14.32 | 498,122 |
| 2017-03-10 | $13.77 | $13.99 | $13.63 | $13.83 | $13.83 | 301,906 |
| 2017-03-09 | $13.81 | $14.10 | $13.55 | $13.65 | $13.65 | 396,550 |
| 2017-03-08 | $13.90 | $14.10 | $13.82 | $13.88 | $13.88 | 488,831 |
| 2017-03-07 | $13.90 | $14.06 | $13.80 | $13.84 | $13.84 | 564,650 |
| 2017-03-06 | $13.69 | $14.00 | $13.51 | $13.88 | $13.88 | 920,239 |
| 2017-03-03 | $13.67 | $13.86 | $13.27 | $13.34 | $13.34 | 632,991 |
| 2017-03-02 | $14.27 | $14.32 | $13.61 | $13.68 | $13.68 | 545,304 |
| 2017-03-01 | $13.87 | $14.31 | $13.81 | $14.30 | $14.30 | 791,475 |
| 2017-02-28 | $14.48 | $14.51 | $13.83 | $13.85 | $13.85 | 776,997 |
| 2017-02-27 | $14.85 | $14.89 | $14.08 | $14.57 | $14.57 | 1,219,010 |
| 2017-02-24 | $14.01 | $14.95 | $13.85 | $14.67 | $14.67 | 1,221,273 |
| 2017-02-23 | $14.00 | $14.45 | $13.60 | $14.01 | $14.01 | 2,947,099 |
| 2017-02-22 | $12.28 | $12.59 | $12.25 | $12.58 | $12.58 | 506,945 |
| 2017-02-21 | $12.07 | $12.46 | $12.07 | $12.38 | $12.38 | 321,489 |
| 2017-02-17 | $12.23 | $12.26 | $12.08 | $12.19 | $12.19 | 219,768 |
| 2017-02-16 | $12.18 | $12.32 | $11.86 | $12.20 | $12.20 | 406,428 |
| 2017-02-15 | $12.19 | $12.39 | $12.15 | $12.24 | $12.24 | 293,708 |
| 2017-02-14 | $12.00 | $12.35 | $11.98 | $12.09 | $12.09 | 391,374 |
| 2017-02-13 | $12.36 | $12.59 | $11.94 | $12.04 | $12.04 | 898,658 |
| 2017-02-10 | $12.72 | $12.76 | $12.52 | $12.70 | $12.70 | 267,240 |
| 2017-02-09 | $12.66 | $12.95 | $12.55 | $12.72 | $12.72 | 254,535 |
| 2017-02-08 | $12.80 | $12.84 | $12.42 | $12.70 | $12.70 | 240,465 |
| 2017-02-07 | $12.67 | $12.89 | $12.60 | $12.74 | $12.74 | 313,944 |
| 2017-02-06 | $12.72 | $12.81 | $12.30 | $12.59 | $12.59 | 389,599 |
| 2017-02-03 | $12.88 | $12.93 | $12.78 | $12.85 | $12.85 | 246,112 |
| 2017-02-02 | $12.74 | $13.09 | $12.65 | $12.79 | $12.79 | 586,530 |
| 2017-02-01 | $12.54 | $12.80 | $12.53 | $12.61 | $12.61 | 357,838 |
| 2017-01-31 | $12.45 | $12.60 | $12.31 | $12.53 | $12.53 | 353,867 |
| 2017-01-30 | $12.62 | $12.67 | $12.35 | $12.53 | $12.53 | 361,722 |
| 2017-01-27 | $12.47 | $12.71 | $12.47 | $12.67 | $12.67 | 273,985 |
| 2017-01-26 | $12.62 | $12.66 | $12.35 | $12.49 | $12.49 | 335,854 |
| 2017-01-25 | $12.56 | $12.69 | $12.39 | $12.62 | $12.62 | 351,003 |
| 2017-01-24 | $12.08 | $12.35 | $12.06 | $12.34 | $12.34 | 322,742 |
| 2017-01-23 | $12.49 | $12.59 | $11.91 | $11.97 | $11.97 | 516,736 |
| 2017-01-20 | $12.33 | $12.75 | $12.32 | $12.43 | $12.43 | 386,222 |
| 2017-01-19 | $12.45 | $12.62 | $12.29 | $12.31 | $12.31 | 229,980 |
| 2017-01-18 | $12.55 | $12.55 | $12.20 | $12.44 | $12.44 | 372,939 |
| 2017-01-17 | $12.44 | $12.71 | $12.27 | $12.40 | $12.40 | 840,423 |
| 2017-01-13 | $12.17 | $12.59 | $12.02 | $12.18 | $12.18 | 568,428 |
| 2017-01-12 | $11.92 | $12.21 | $11.74 | $12.16 | $12.16 | 622,172 |
| 2017-01-11 | $11.89 | $11.92 | $11.57 | $11.92 | $11.92 | 547,438 |
| 2017-01-10 | $11.84 | $11.90 | $11.42 | $11.85 | $11.85 | 642,043 |
| 2017-01-09 | $11.09 | $11.85 | $11.06 | $11.65 | $11.65 | 1,457,718 |
| 2017-01-06 | $10.49 | $10.57 | $10.28 | $10.37 | $10.37 | 304,242 |
| 2017-01-05 | $10.06 | $10.50 | $10.03 | $10.44 | $10.44 | 412,008 |
| 2017-01-04 | $9.85 | $10.13 | $9.66 | $10.00 | $10.00 | 336,644 |
| 2017-01-03 | $9.70 | $9.92 | $9.42 | $9.79 | $9.79 | 366,389 |
| 2016-12-30 | $9.92 | $9.92 | $9.65 | $9.70 | $9.70 | 191,735 |
| 2016-12-29 | $10.03 | $10.16 | $9.75 | $9.84 | $9.84 | 200,735 |
| 2016-12-28 | $10.06 | $10.14 | $9.98 | $10.03 | $10.03 | 151,342 |
| 2016-12-27 | $10.02 | $10.33 | $10.01 | $10.06 | $10.06 | 256,347 |
| 2016-12-23 | $10.15 | $10.29 | $10.10 | $10.25 | $10.25 | 72,159 |
| 2016-12-22 | $10.25 | $10.30 | $10.13 | $10.17 | $10.17 | 127,304 |
| 2016-12-21 | $10.15 | $10.36 | $10.10 | $10.24 | $10.24 | 189,334 |
| 2016-12-20 | $10.13 | $10.25 | $10.01 | $10.14 | $10.14 | 326,965 |
| 2016-12-19 | $10.20 | $10.29 | $10.10 | $10.16 | $10.16 | 276,316 |
| 2016-12-16 | $9.99 | $10.25 | $9.95 | $10.17 | $10.17 | 731,341 |
| 2016-12-15 | $9.71 | $9.99 | $9.67 | $9.83 | $9.83 | 247,217 |
| 2016-12-14 | $9.75 | $9.80 | $9.64 | $9.65 | $9.65 | 195,214 |
| 2016-12-13 | $9.67 | $9.89 | $9.57 | $9.79 | $9.79 | 276,329 |
| 2016-12-12 | $9.88 | $9.99 | $9.68 | $9.69 | $9.69 | 325,991 |
| 2016-12-09 | $10.33 | $10.33 | $9.85 | $9.88 | $9.88 | 332,691 |
| 2016-12-08 | $10.33 | $10.65 | $10.19 | $10.28 | $10.28 | 411,166 |
| 2016-12-07 | $10.03 | $10.44 | $10.00 | $10.29 | $10.29 | 426,102 |
| 2016-12-06 | $9.93 | $10.08 | $9.88 | $10.07 | $10.07 | 305,246 |
| 2016-12-05 | $9.75 | $10.00 | $9.65 | $9.91 | $9.91 | 376,699 |
| 2016-12-02 | $9.64 | $9.94 | $9.25 | $9.85 | $9.85 | 539,009 |
| 2016-12-01 | $10.09 | $10.09 | $9.36 | $9.61 | $9.61 | 486,990 |
| 2016-11-30 | $10.00 | $10.15 | $9.90 | $10.04 | $10.04 | 324,504 |
| 2016-11-29 | $10.20 | $10.25 | $9.92 | $9.99 | $9.99 | 355,572 |
| 2016-11-28 | $10.10 | $10.17 | $9.72 | $10.16 | $10.16 | 490,298 |
| 2016-11-25 | $10.55 | $10.56 | $10.17 | $10.22 | $10.22 | 229,986 |
| 2016-11-23 | $10.45 | $10.55 | $10.31 | $10.49 | $10.49 | 407,454 |
| 2016-11-22 | $9.94 | $10.55 | $9.85 | $10.38 | $10.38 | 1,201,421 |
| 2016-11-21 | $9.99 | $10.00 | $9.81 | $9.88 | $9.88 | 410,864 |
| 2016-11-18 | $9.93 | $9.99 | $9.61 | $9.86 | $9.86 | 572,472 |
| 2016-11-17 | $9.74 | $10.00 | $9.53 | $9.87 | $9.87 | 474,612 |
| 2016-11-16 | $9.21 | $9.72 | $9.20 | $9.70 | $9.70 | 472,708 |
| 2016-11-15 | $9.96 | $10.00 | $8.81 | $9.15 | $9.15 | 958,297 |
| 2016-11-14 | $9.75 | $9.93 | $9.67 | $9.90 | $9.90 | 490,977 |
| 2016-11-11 | $9.43 | $9.65 | $9.29 | $9.64 | $9.64 | 659,521 |
| 2016-11-10 | $9.36 | $9.46 | $9.00 | $9.33 | $9.33 | 410,854 |
| 2016-11-09 | $8.84 | $9.31 | $8.75 | $9.24 | $9.24 | 484,206 |
| 2016-11-08 | $8.90 | $9.19 | $8.86 | $9.04 | $9.04 | 632,611 |
| 2016-11-07 | $8.80 | $8.91 | $8.59 | $8.86 | $8.86 | 580,181 |
| 2016-11-04 | $8.57 | $8.69 | $8.48 | $8.66 | $8.66 | 467,584 |
| 2016-11-03 | $8.74 | $8.78 | $8.39 | $8.52 | $8.52 | 525,253 |
| 2016-11-02 | $8.63 | $8.84 | $8.60 | $8.75 | $8.75 | 563,717 |
| 2016-11-01 | $8.50 | $8.84 | $8.43 | $8.60 | $8.60 | 925,792 |
| 2016-10-31 | $8.45 | $8.71 | $8.32 | $8.50 | $8.50 | 875,483 |
| 2016-10-28 | $7.79 | $8.51 | $7.77 | $8.34 | $8.34 | 902,247 |
| 2016-10-27 | $8.60 | $8.67 | $7.75 | $7.84 | $7.84 | 1,165,799 |
| 2016-10-26 | $7.85 | $8.00 | $7.77 | $7.99 | $7.99 | 486,775 |
| 2016-10-25 | $7.63 | $8.08 | $7.63 | $7.82 | $7.82 | 550,006 |
| 2016-10-24 | $7.63 | $7.75 | $7.61 | $7.62 | $7.62 | 241,990 |
| 2016-10-21 | $7.56 | $7.70 | $7.52 | $7.64 | $7.64 | 168,459 |
| 2016-10-20 | $7.65 | $7.79 | $7.06 | $7.65 | $7.65 | 105,475 |
| 2016-10-19 | $7.61 | $7.73 | $7.58 | $7.70 | $7.70 | 269,465 |
| 2016-10-18 | $7.64 | $7.67 | $7.57 | $7.64 | $7.64 | 59,505 |
| 2016-10-17 | $7.78 | $7.79 | $7.59 | $7.60 | $7.60 | 108,691 |
| 2016-10-14 | $7.55 | $7.80 | $7.52 | $7.76 | $7.76 | 137,865 |
| 2016-10-13 | $7.66 | $7.66 | $7.41 | $7.49 | $7.49 | 288,449 |
| 2016-10-12 | $7.58 | $7.70 | $7.52 | $7.68 | $7.68 | 92,246 |
| 2016-10-11 | $7.80 | $7.80 | $7.50 | $7.55 | $7.55 | 149,334 |
| 2016-10-10 | $7.77 | $7.80 | $7.67 | $7.80 | $7.80 | 133,881 |
| 2016-10-07 | $7.78 | $7.79 | $7.61 | $7.72 | $7.72 | 176,699 |
| 2016-10-06 | $7.45 | $7.86 | $7.40 | $7.80 | $7.80 | 267,490 |
| 2016-10-05 | $7.36 | $7.52 | $7.35 | $7.45 | $7.45 | 93,457 |
| 2016-10-04 | $7.41 | $7.57 | $7.29 | $7.35 | $7.35 | 67,725 |
| 2016-10-03 | $7.32 | $7.63 | $7.32 | $7.42 | $7.42 | 182,807 |
| 2016-09-30 | $7.07 | $7.48 | $7.03 | $7.41 | $7.41 | 106,321 |
| 2016-09-29 | $7.01 | $7.10 | $6.87 | $7.08 | $7.08 | 58,079 |
| 2016-09-28 | $6.88 | $7.08 | $6.85 | $7.04 | $7.04 | 142,084 |
| 2016-09-27 | $6.81 | $6.94 | $6.79 | $6.88 | $6.88 | 63,845 |
| 2016-09-26 | $7.02 | $7.05 | $6.82 | $6.84 | $6.84 | 58,069 |
| 2016-09-23 | $7.06 | $7.14 | $6.98 | $7.04 | $7.04 | 57,533 |
| 2016-09-22 | $6.96 | $7.15 | $6.96 | $7.10 | $7.10 | 75,096 |
| 2016-09-21 | $6.92 | $6.96 | $6.87 | $6.95 | $6.95 | 54,509 |
| 2016-09-20 | $6.98 | $7.07 | $6.85 | $6.91 | $6.91 | 49,636 |
| 2016-09-19 | $6.94 | $7.08 | $6.87 | $6.91 | $6.91 | 42,635 |
| 2016-09-16 | $6.87 | $6.94 | $6.77 | $6.93 | $6.93 | 120,032 |
| 2016-09-15 | $6.74 | $6.94 | $6.58 | $6.86 | $6.86 | 41,630 |
| 2016-09-14 | $6.81 | $6.87 | $6.73 | $6.74 | $6.74 | 51,718 |
| 2016-09-13 | $6.96 | $7.00 | $6.73 | $6.83 | $6.83 | 56,470 |
| 2016-09-12 | $6.81 | $6.95 | $6.66 | $6.95 | $6.95 | 101,559 |
| 2016-09-09 | $7.14 | $7.15 | $6.86 | $6.86 | $6.86 | 79,733 |
| 2016-09-08 | $7.15 | $7.25 | $7.08 | $7.17 | $7.17 | 111,459 |
| 2016-09-07 | $7.33 | $7.46 | $7.14 | $7.14 | $7.14 | 118,944 |
| 2016-09-06 | $7.40 | $7.48 | $7.33 | $7.36 | $7.36 | 66,556 |
| 2016-09-02 | $7.38 | $7.44 | $7.33 | $7.43 | $7.43 | 41,104 |
| 2016-09-01 | $7.26 | $7.36 | $7.10 | $7.36 | $7.36 | 57,818 |
| 2016-08-31 | $7.40 | $7.40 | $7.15 | $7.27 | $7.27 | 90,565 |
| 2016-08-30 | $7.29 | $7.41 | $7.25 | $7.38 | $7.38 | 69,826 |
| 2016-08-29 | $7.35 | $7.40 | $7.19 | $7.33 | $7.33 | 51,738 |
| 2016-08-26 | $7.33 | $7.43 | $7.23 | $7.29 | $7.29 | 73,921 |
| 2016-08-25 | $7.20 | $7.29 | $7.15 | $7.29 | $7.29 | 57,145 |
| 2016-08-24 | $7.49 | $7.49 | $7.15 | $7.18 | $7.18 | 126,487 |
| 2016-08-23 | $7.18 | $7.50 | $7.16 | $7.43 | $7.43 | 186,103 |
| 2016-08-22 | $7.00 | $7.21 | $6.95 | $7.09 | $7.09 | 70,259 |
| 2016-08-19 | $6.71 | $7.25 | $6.70 | $6.95 | $6.95 | 159,805 |
| 2016-08-18 | $6.55 | $6.72 | $6.47 | $6.68 | $6.68 | 62,358 |
| 2016-08-17 | $6.49 | $6.61 | $6.45 | $6.55 | $6.55 | 104,563 |
| 2016-08-16 | $6.44 | $6.55 | $6.43 | $6.45 | $6.45 | 55,778 |
| 2016-08-15 | $6.52 | $6.65 | $6.45 | $6.51 | $6.51 | 49,753 |
| 2016-08-12 | $6.24 | $6.53 | $6.24 | $6.52 | $6.52 | 103,682 |
| 2016-08-11 | $6.20 | $6.33 | $6.00 | $6.25 | $6.25 | 45,320 |
| 2016-08-10 | $6.30 | $6.30 | $6.13 | $6.19 | $6.19 | 38,348 |
| 2016-08-09 | $6.33 | $6.41 | $6.25 | $6.29 | $6.29 | 27,617 |
| 2016-08-08 | $6.33 | $6.41 | $6.29 | $6.35 | $6.35 | 49,394 |
| 2016-08-05 | $6.18 | $6.39 | $5.94 | $6.33 | $6.33 | 153,223 |
| 2016-08-04 | $6.10 | $6.20 | $6.01 | $6.16 | $6.16 | 74,442 |
| 2016-08-03 | $6.26 | $6.26 | $6.05 | $6.08 | $6.08 | 137,756 |
| 2016-08-02 | $6.36 | $6.37 | $6.19 | $6.21 | $6.21 | 116,521 |
| 2016-08-01 | $6.33 | $6.47 | $6.29 | $6.39 | $6.39 | 295,603 |
| 2016-07-29 | $6.44 | $6.60 | $6.30 | $6.39 | $6.39 | 543,849 |
| 2016-07-28 | $6.12 | $6.20 | $6.11 | $6.18 | $6.18 | 104,456 |
| 2016-07-27 | $6.10 | $6.24 | $6.06 | $6.13 | $6.13 | 179,235 |
| 2016-07-26 | $6.07 | $6.19 | $6.03 | $6.14 | $6.14 | 96,428 |
| 2016-07-25 | $5.94 | $6.09 | $5.93 | $6.08 | $6.08 | 138,216 |
| 2016-07-22 | $6.01 | $6.01 | $5.89 | $5.96 | $5.96 | 35,113 |
| 2016-07-21 | $6.00 | $6.09 | $5.94 | $6.02 | $6.02 | 41,308 |
| 2016-07-20 | $5.87 | $6.04 | $5.83 | $6.02 | $6.02 | 50,387 |
| 2016-07-19 | $5.94 | $5.96 | $5.85 | $5.86 | $5.86 | 77,270 |
| 2016-07-18 | $6.03 | $6.10 | $5.77 | $5.95 | $5.95 | 114,748 |
| 2016-07-15 | $5.87 | $6.05 | $5.83 | $6.04 | $6.04 | 349,855 |
| 2016-07-14 | $5.77 | $5.85 | $5.77 | $5.81 | $5.81 | 103,236 |
| 2016-07-13 | $5.82 | $5.87 | $5.71 | $5.71 | $5.71 | 62,013 |
| 2016-07-12 | $5.80 | $5.90 | $5.55 | $5.81 | $5.81 | 117,114 |
| 2016-07-11 | $5.64 | $5.89 | $5.56 | $5.78 | $5.78 | 123,687 |
| 2016-07-08 | $5.54 | $5.66 | $5.40 | $5.64 | $5.64 | 207,494 |
| 2016-07-07 | $5.73 | $5.74 | $5.64 | $5.65 | $5.65 | 66,011 |
| 2016-07-06 | $5.54 | $5.76 | $5.47 | $5.68 | $5.68 | 64,234 |
| 2016-07-05 | $5.60 | $5.65 | $5.44 | $5.60 | $5.60 | 35,999 |
| 2016-07-01 | $5.68 | $5.77 | $5.62 | $5.66 | $5.66 | 61,881 |
| 2016-06-30 | $5.49 | $5.71 | $5.49 | $5.69 | $5.69 | 53,373 |
| 2016-06-29 | $5.53 | $5.68 | $5.47 | $5.51 | $5.51 | 54,618 |
| 2016-06-28 | $5.47 | $5.61 | $5.45 | $5.48 | $5.48 | 121,944 |
| 2016-06-27 | $5.61 | $5.65 | $5.40 | $5.43 | $5.43 | 138,693 |
| 2016-06-24 | $5.55 | $5.77 | $5.50 | $5.66 | $5.66 | 290,473 |
| 2016-06-23 | $5.84 | $5.96 | $5.74 | $5.88 | $5.88 | 108,499 |
| 2016-06-22 | $5.72 | $5.88 | $5.67 | $5.76 | $5.76 | 87,899 |
| 2016-06-21 | $5.74 | $5.79 | $5.55 | $5.72 | $5.72 | 79,048 |
| 2016-06-20 | $5.69 | $5.90 | $5.69 | $5.74 | $5.74 | 34,230 |
| 2016-06-17 | $5.67 | $5.68 | $5.42 | $5.64 | $5.64 | 126,051 |
| 2016-06-16 | $5.69 | $5.69 | $5.48 | $5.66 | $5.66 | 73,260 |
| 2016-06-15 | $5.80 | $5.80 | $5.66 | $5.72 | $5.72 | 18,026 |
| 2016-06-14 | $5.79 | $5.90 | $5.75 | $5.77 | $5.77 | 38,898 |
| 2016-06-13 | $5.62 | $5.91 | $5.61 | $5.82 | $5.82 | 70,218 |
| 2016-06-10 | $5.73 | $5.80 | $5.61 | $5.64 | $5.64 | 53,968 |
| 2016-06-09 | $5.94 | $5.94 | $5.77 | $5.79 | $5.79 | 40,462 |
| 2016-06-08 | $5.95 | $6.04 | $5.94 | $5.95 | $5.95 | 113,633 |
| 2016-06-07 | $5.89 | $6.02 | $5.89 | $5.93 | $5.93 | 57,528 |
| 2016-06-06 | $5.87 | $6.07 | $5.87 | $5.92 | $5.92 | 96,879 |
| 2016-06-03 | $5.80 | $5.97 | $5.74 | $5.93 | $5.93 | 81,328 |
| 2016-06-02 | $5.80 | $5.82 | $5.70 | $5.75 | $5.75 | 59,425 |
| 2016-06-01 | $5.63 | $5.91 | $5.63 | $5.85 | $5.85 | 72,542 |
| 2016-05-31 | $5.91 | $5.91 | $5.65 | $5.70 | $5.70 | 143,284 |
| 2016-05-27 | $5.95 | $6.07 | $5.83 | $5.91 | $5.91 | 92,784 |
| 2016-05-26 | $5.67 | $5.96 | $5.67 | $5.93 | $5.93 | 101,852 |
| 2016-05-25 | $5.83 | $5.83 | $5.65 | $5.70 | $5.70 | 74,612 |
| 2016-05-24 | $5.52 | $5.84 | $5.36 | $5.82 | $5.82 | 141,354 |
| 2016-05-23 | $5.49 | $5.60 | $5.47 | $5.47 | $5.47 | 62,649 |
| 2016-05-20 | $5.20 | $5.50 | $5.20 | $5.48 | $5.48 | 147,044 |
| 2016-05-19 | $5.04 | $5.14 | $5.02 | $5.13 | $5.13 | 89,557 |
| 2016-05-18 | $5.13 | $5.19 | $5.04 | $5.05 | $5.05 | 55,107 |
| 2016-05-17 | $5.26 | $5.27 | $5.01 | $5.03 | $5.03 | 108,335 |
| 2016-05-16 | $5.29 | $5.40 | $5.22 | $5.28 | $5.28 | 167,115 |
| 2016-05-13 | $5.33 | $5.33 | $5.16 | $5.25 | $5.25 | 62,290 |
| 2016-05-12 | $5.34 | $5.34 | $5.20 | $5.25 | $5.25 | 67,210 |
| 2016-05-11 | $5.31 | $5.44 | $5.31 | $5.36 | $5.36 | 38,741 |
| 2016-05-10 | $5.38 | $5.39 | $5.27 | $5.31 | $5.31 | 75,912 |
| 2016-05-09 | $5.40 | $5.49 | $5.34 | $5.38 | $5.38 | 83,322 |
| 2016-05-06 | $5.37 | $5.45 | $5.21 | $5.38 | $5.38 | 43,704 |
| 2016-05-05 | $5.44 | $5.61 | $5.37 | $5.40 | $5.40 | 40,108 |
| 2016-05-04 | $5.57 | $5.68 | $5.42 | $5.43 | $5.43 | 89,901 |
| 2016-05-03 | $5.67 | $5.78 | $5.38 | $5.60 | $5.60 | 71,602 |
| 2016-05-02 | $5.75 | $5.81 | $5.56 | $5.71 | $5.71 | 88,928 |
| 2016-04-29 | $5.94 | $5.94 | $5.59 | $5.69 | $5.69 | 138,758 |
| 2016-04-28 | $5.63 | $6.00 | $5.63 | $5.91 | $5.91 | 95,887 |
| 2016-04-27 | $5.62 | $5.77 | $5.60 | $5.66 | $5.66 | 76,188 |
| 2016-04-26 | $5.52 | $5.76 | $5.49 | $5.65 | $5.65 | 150,877 |
| 2016-04-25 | $5.55 | $5.66 | $5.46 | $5.53 | $5.53 | 97,280 |
| 2016-04-22 | $5.77 | $5.96 | $5.51 | $5.58 | $5.58 | 214,329 |
| 2016-04-21 | $5.47 | $5.54 | $5.42 | $5.53 | $5.53 | 203,098 |
| 2016-04-20 | $5.46 | $5.54 | $5.34 | $5.46 | $5.46 | 58,608 |
| 2016-04-19 | $5.45 | $5.54 | $5.39 | $5.48 | $5.48 | 117,191 |
| 2016-04-18 | $5.34 | $5.51 | $5.26 | $5.45 | $5.45 | 225,116 |
| 2016-04-15 | $5.16 | $5.22 | $5.14 | $5.16 | $5.16 | 44,090 |
| 2016-04-14 | $5.24 | $5.24 | $5.15 | $5.20 | $5.20 | 35,836 |
| 2016-04-13 | $5.08 | $5.30 | $5.05 | $5.25 | $5.25 | 80,417 |
| 2016-04-12 | $5.07 | $5.11 | $4.99 | $5.06 | $5.06 | 36,883 |
| 2016-04-11 | $5.04 | $5.15 | $5.01 | $5.03 | $5.03 | 67,699 |
| 2016-04-08 | $5.11 | $5.13 | $4.95 | $4.99 | $4.99 | 54,759 |
| 2016-04-07 | $5.06 | $5.12 | $5.04 | $5.05 | $5.05 | 84,141 |
| 2016-04-06 | $5.07 | $5.17 | $5.05 | $5.09 | $5.09 | 60,552 |
| 2016-04-05 | $5.14 | $5.17 | $5.04 | $5.08 | $5.08 | 90,794 |
| 2016-04-04 | $5.37 | $5.37 | $5.18 | $5.18 | $5.18 | 39,246 |
| 2016-04-01 | $5.28 | $5.43 | $5.28 | $5.35 | $5.35 | 111,547 |
| 2016-03-31 | $5.31 | $5.42 | $5.31 | $5.36 | $5.36 | 217,555 |
| 2016-03-30 | $5.17 | $5.43 | $5.17 | $5.32 | $5.32 | 82,879 |
| 2016-03-29 | $5.05 | $5.25 | $5.05 | $5.24 | $5.24 | 107,887 |
| 2016-03-28 | $5.12 | $5.13 | $5.05 | $5.10 | $5.10 | 48,120 |
| 2016-03-24 | $5.05 | $5.09 | $5.02 | $5.08 | $5.08 | 38,973 |
| 2016-03-23 | $5.21 | $5.21 | $5.05 | $5.05 | $5.05 | 88,391 |
| 2016-03-22 | $5.29 | $5.36 | $5.19 | $5.20 | $5.20 | 47,267 |
| 2016-03-21 | $5.32 | $5.43 | $5.25 | $5.33 | $5.33 | 61,519 |
| 2016-03-18 | $5.22 | $5.33 | $5.20 | $5.33 | $5.33 | 233,511 |
| 2016-03-17 | $5.23 | $5.35 | $5.17 | $5.19 | $5.19 | 157,604 |
| 2016-03-16 | $5.12 | $5.30 | $5.09 | $5.26 | $5.26 | 139,854 |
| 2016-03-15 | $5.25 | $5.26 | $5.08 | $5.12 | $5.12 | 86,710 |
| 2016-03-14 | $5.21 | $5.39 | $5.21 | $5.33 | $5.33 | 141,156 |
| 2016-03-11 | $5.21 | $5.31 | $5.10 | $5.21 | $5.21 | 128,201 |
| 2016-03-10 | $5.20 | $5.23 | $5.14 | $5.19 | $5.19 | 155,828 |
| 2016-03-09 | $5.09 | $5.19 | $5.05 | $5.18 | $5.18 | 90,349 |
| 2016-03-08 | $5.34 | $5.37 | $5.06 | $5.06 | $5.06 | 70,070 |
| 2016-03-07 | $5.33 | $5.41 | $5.31 | $5.34 | $5.34 | 51,833 |
| 2016-03-04 | $5.35 | $5.45 | $5.33 | $5.38 | $5.38 | 55,807 |
| 2016-03-03 | $5.37 | $5.44 | $5.31 | $5.33 | $5.33 | 79,847 |
| 2016-03-02 | $5.33 | $5.44 | $5.33 | $5.40 | $5.40 | 108,100 |
| 2016-03-01 | $5.28 | $5.42 | $5.26 | $5.39 | $5.39 | 105,005 |
| 2016-02-29 | $5.34 | $5.53 | $5.14 | $5.23 | $5.23 | 252,995 |
| 2016-02-26 | $5.32 | $5.46 | $5.29 | $5.31 | $5.31 | 84,662 |
| 2016-02-25 | $5.21 | $5.34 | $5.15 | $5.30 | $5.30 | 255,170 |
| 2016-02-24 | $5.40 | $5.65 | $5.01 | $5.20 | $5.20 | 242,859 |
| 2016-02-23 | $4.80 | $4.92 | $4.75 | $4.75 | $4.75 | 115,284 |
| 2016-02-22 | $5.00 | $5.01 | $4.81 | $4.84 | $4.84 | 72,198 |
| 2016-02-19 | $4.82 | $5.00 | $4.82 | $4.94 | $4.94 | 145,417 |
| 2016-02-18 | $4.84 | $4.90 | $4.76 | $4.77 | $4.77 | 49,690 |
| 2016-02-17 | $4.68 | $4.84 | $4.68 | $4.82 | $4.82 | 94,836 |
| 2016-02-16 | $4.63 | $4.72 | $4.58 | $4.65 | $4.65 | 64,790 |
| 2016-02-12 | $4.65 | $4.67 | $4.52 | $4.56 | $4.56 | 66,902 |
| 2016-02-11 | $4.50 | $4.69 | $4.50 | $4.61 | $4.61 | 95,007 |
| 2016-02-10 | $4.66 | $4.80 | $4.51 | $4.57 | $4.57 | 149,516 |
| 2016-02-09 | $4.69 | $4.75 | $4.61 | $4.64 | $4.64 | 94,590 |
| 2016-02-08 | $4.84 | $4.86 | $4.69 | $4.76 | $4.76 | 172,677 |
| 2016-02-05 | $5.01 | $5.06 | $4.85 | $4.85 | $4.85 | 129,238 |
| 2016-02-04 | $4.98 | $5.11 | $4.98 | $5.04 | $5.04 | 127,652 |
| 2016-02-03 | $5.12 | $5.12 | $4.92 | $4.99 | $4.99 | 91,278 |
| 2016-02-02 | $5.10 | $5.15 | $5.01 | $5.06 | $5.06 | 100,169 |
| 2016-02-01 | $5.10 | $5.22 | $5.06 | $5.15 | $5.15 | 92,103 |
| 2016-01-29 | $5.08 | $5.27 | $5.08 | $5.16 | $5.16 | 194,662 |
| 2016-01-28 | $5.09 | $5.23 | $5.05 | $5.05 | $5.05 | 49,365 |
| 2016-01-27 | $5.07 | $5.11 | $4.96 | $5.05 | $5.05 | 167,069 |
| 2016-01-26 | $5.08 | $5.15 | $4.99 | $5.06 | $5.06 | 117,657 |
| 2016-01-25 | $5.12 | $5.20 | $5.03 | $5.04 | $5.04 | 76,929 |
| 2016-01-22 | $5.14 | $5.22 | $5.11 | $5.14 | $5.14 | 134,750 |
| 2016-01-21 | $5.07 | $5.17 | $4.90 | $5.03 | $5.03 | 86,377 |
| 2016-01-20 | $4.71 | $5.05 | $4.60 | $4.99 | $4.99 | 238,780 |
| 2016-01-19 | $5.02 | $5.13 | $4.72 | $4.79 | $4.79 | 148,247 |
| 2016-01-15 | $5.07 | $5.13 | $4.84 | $4.98 | $4.98 | 134,833 |
| 2016-01-14 | $5.28 | $5.41 | $5.16 | $5.23 | $5.23 | 172,912 |
| 2016-01-13 | $5.55 | $5.70 | $5.20 | $5.25 | $5.25 | 172,531 |
| 2016-01-12 | $5.30 | $5.72 | $5.30 | $5.50 | $5.50 | 312,750 |
| 2016-01-11 | $4.75 | $5.01 | $4.71 | $4.76 | $4.76 | 169,449 |
| 2016-01-08 | $4.80 | $4.92 | $4.73 | $4.73 | $4.73 | 160,565 |
| 2016-01-07 | $4.91 | $4.98 | $4.79 | $4.79 | $4.79 | 179,229 |
| 2016-01-06 | $4.96 | $5.03 | $4.90 | $5.01 | $5.01 | 171,525 |
| 2016-01-05 | $5.28 | $5.28 | $4.99 | $5.03 | $5.03 | 191,322 |
| 2016-01-04 | $5.06 | $5.31 | $4.95 | $5.25 | $5.25 | 198,018 |
| 2015-12-31 | $5.25 | $5.30 | $5.11 | $5.12 | $5.12 | 132,815 |
| 2015-12-30 | $5.40 | $5.48 | $5.19 | $5.26 | $5.26 | 102,062 |
| 2015-12-29 | $5.41 | $5.53 | $5.37 | $5.45 | $5.45 | 137,770 |
| 2015-12-28 | $5.34 | $5.43 | $5.25 | $5.39 | $5.39 | 95,114 |
| 2015-12-24 | $5.30 | $5.47 | $5.30 | $5.38 | $5.38 | 49,398 |
| 2015-12-23 | $5.33 | $5.37 | $5.25 | $5.32 | $5.32 | 87,524 |
| 2015-12-22 | $5.30 | $5.39 | $5.22 | $5.32 | $5.32 | 111,393 |
| 2015-12-21 | $5.20 | $5.31 | $5.09 | $5.30 | $5.30 | 96,178 |
| 2015-12-18 | $5.10 | $5.21 | $5.03 | $5.15 | $5.15 | 174,070 |
| 2015-12-17 | $5.15 | $5.35 | $4.87 | $5.10 | $5.10 | 145,657 |
| 2015-12-16 | $4.90 | $5.13 | $4.79 | $5.12 | $5.12 | 155,133 |
| 2015-12-15 | $4.71 | $4.88 | $4.67 | $4.87 | $4.87 | 240,963 |
| 2015-12-14 | $4.82 | $4.85 | $4.70 | $4.71 | $4.71 | 175,579 |
| 2015-12-11 | $4.85 | $4.94 | $4.80 | $4.84 | $4.84 | 133,861 |
| 2015-12-10 | $4.91 | $5.01 | $4.86 | $4.89 | $4.89 | 205,396 |
| 2015-12-09 | $4.90 | $4.99 | $4.82 | $4.92 | $4.92 | 214,100 |
| 2015-12-08 | $4.82 | $4.94 | $4.75 | $4.89 | $4.89 | 142,304 |
| 2015-12-07 | $5.20 | $5.22 | $4.80 | $4.87 | $4.87 | 229,583 |
| 2015-12-04 | $5.25 | $5.44 | $5.20 | $5.23 | $5.23 | 248,778 |
| 2015-12-03 | $5.45 | $5.49 | $5.25 | $5.26 | $5.26 | 143,359 |
| 2015-12-02 | $5.40 | $5.59 | $5.31 | $5.46 | $5.46 | 174,654 |
| 2015-12-01 | $5.08 | $5.40 | $4.97 | $5.35 | $5.35 | 155,742 |
| 2015-11-30 | $5.08 | $5.10 | $4.88 | $5.07 | $5.07 | 230,197 |
| 2015-11-27 | $4.97 | $5.10 | $4.89 | $5.08 | $5.08 | 57,881 |
| 2015-11-25 | $4.84 | $5.00 | $4.84 | $4.98 | $4.98 | 53,310 |
| 2015-11-24 | $4.71 | $4.87 | $4.71 | $4.86 | $4.86 | 87,183 |
| 2015-11-23 | $4.79 | $4.88 | $4.71 | $4.72 | $4.72 | 157,402 |
| 2015-11-20 | $5.06 | $5.10 | $4.80 | $4.81 | $4.81 | 228,783 |
| 2015-11-19 | $4.91 | $5.07 | $4.90 | $5.06 | $5.06 | 110,657 |
| 2015-11-18 | $4.83 | $4.97 | $4.83 | $4.95 | $4.95 | 149,048 |
| 2015-11-17 | $4.96 | $4.98 | $4.80 | $4.83 | $4.83 | 143,156 |
| 2015-11-16 | $4.94 | $5.13 | $4.83 | $4.96 | $4.96 | 137,968 |
| 2015-11-13 | $4.85 | $5.01 | $4.76 | $4.91 | $4.91 | 165,325 |
| 2015-11-12 | $4.81 | $4.90 | $4.75 | $4.82 | $4.82 | 158,231 |
| 2015-11-11 | $4.86 | $4.93 | $4.81 | $4.85 | $4.85 | 122,621 |
| 2015-11-10 | $5.00 | $5.05 | $4.85 | $4.88 | $4.88 | 152,695 |
| 2015-11-09 | $5.07 | $5.09 | $4.98 | $5.02 | $5.02 | 149,410 |
| 2015-11-06 | $5.06 | $5.11 | $4.98 | $5.08 | $5.08 | 253,380 |
| 2015-11-05 | $5.13 | $5.15 | $5.06 | $5.08 | $5.08 | 200,054 |
| 2015-11-04 | $5.21 | $5.27 | $5.11 | $5.14 | $5.14 | 202,638 |
| 2015-11-03 | $5.17 | $5.33 | $5.17 | $5.22 | $5.22 | 302,819 |
| 2015-11-02 | $4.99 | $5.21 | $4.98 | $5.21 | $5.21 | 240,579 |
| 2015-10-30 | $4.79 | $4.92 | $4.71 | $4.88 | $4.88 | 227,358 |
| 2015-10-29 | $4.80 | $4.87 | $4.75 | $4.76 | $4.76 | 238,667 |
| 2015-10-28 | $4.75 | $4.89 | $4.69 | $4.85 | $4.85 | 304,086 |
| 2015-10-27 | $4.80 | $4.86 | $4.60 | $4.70 | $4.70 | 374,527 |
| 2015-10-26 | $4.93 | $5.00 | $4.75 | $4.81 | $4.81 | 443,138 |
| 2015-10-23 | $4.60 | $5.05 | $4.60 | $4.91 | $4.91 | 745,387 |
| 2015-10-22 | $5.49 | $5.60 | $5.21 | $5.30 | $5.30 | 464,355 |
| 2015-10-21 | $5.61 | $5.71 | $5.54 | $5.54 | $5.54 | 130,081 |
| 2015-10-20 | $5.50 | $5.65 | $5.42 | $5.60 | $5.60 | 149,984 |
| 2015-10-19 | $5.37 | $5.51 | $5.35 | $5.51 | $5.51 | 232,101 |
| 2015-10-16 | $5.44 | $5.45 | $5.32 | $5.39 | $5.39 | 108,647 |
| 2015-10-15 | $5.35 | $5.42 | $5.29 | $5.42 | $5.42 | 169,533 |
| 2015-10-14 | $5.40 | $5.46 | $5.29 | $5.30 | $5.30 | 216,711 |
| 2015-10-13 | $5.55 | $5.56 | $5.35 | $5.36 | $5.36 | 149,155 |
| 2015-10-12 | $5.79 | $5.82 | $5.53 | $5.58 | $5.58 | 147,346 |
| 2015-10-09 | $5.91 | $5.91 | $5.77 | $5.82 | $5.82 | 201,473 |
| 2015-10-08 | $5.86 | $5.88 | $5.71 | $5.88 | $5.88 | 116,946 |
| 2015-10-07 | $5.77 | $5.90 | $5.77 | $5.84 | $5.84 | 116,565 |
| 2015-10-06 | $5.76 | $5.82 | $5.68 | $5.73 | $5.73 | 151,663 |
| 2015-10-05 | $5.77 | $5.85 | $5.70 | $5.75 | $5.75 | 226,550 |
| 2015-10-02 | $5.59 | $5.75 | $5.43 | $5.75 | $5.75 | 151,800 |
| 2015-10-01 | $5.74 | $5.80 | $5.54 | $5.67 | $5.67 | 110,216 |
| 2015-09-30 | $5.74 | $5.81 | $5.69 | $5.74 | $5.74 | 145,052 |
| 2015-09-29 | $5.59 | $5.79 | $5.56 | $5.67 | $5.67 | 192,857 |
| 2015-09-28 | $5.52 | $5.66 | $5.46 | $5.57 | $5.57 | 195,915 |
| 2015-09-25 | $5.84 | $5.94 | $5.53 | $5.53 | $5.53 | 160,796 |
| 2015-09-24 | $5.79 | $5.85 | $5.73 | $5.79 | $5.79 | 161,220 |
| 2015-09-23 | $5.84 | $5.93 | $5.76 | $5.86 | $5.86 | 233,712 |
| 2015-09-22 | $5.90 | $5.90 | $5.74 | $5.80 | $5.80 | 259,866 |
| 2015-09-21 | $6.18 | $6.23 | $5.94 | $5.99 | $5.99 | 180,685 |
| 2015-09-18 | $6.28 | $6.39 | $6.08 | $6.11 | $6.11 | 233,927 |
| 2015-09-17 | $6.36 | $6.49 | $6.32 | $6.35 | $6.35 | 120,051 |
| 2015-09-16 | $6.45 | $6.58 | $6.38 | $6.39 | $6.39 | 200,502 |
| 2015-09-15 | $6.34 | $6.54 | $6.33 | $6.48 | $6.48 | 185,560 |
| 2015-09-14 | $6.29 | $6.37 | $6.23 | $6.33 | $6.33 | 104,679 |
| 2015-09-11 | $6.38 | $6.43 | $6.25 | $6.29 | $6.29 | 142,472 |
| 2015-09-10 | $6.48 | $6.54 | $6.38 | $6.41 | $6.41 | 145,975 |
| 2015-09-09 | $6.83 | $6.84 | $6.47 | $6.50 | $6.50 | 148,576 |
| 2015-09-08 | $6.66 | $6.80 | $6.55 | $6.70 | $6.70 | 180,219 |
| 2015-09-04 | $6.61 | $6.72 | $6.46 | $6.56 | $6.56 | 187,653 |
| 2015-09-03 | $6.69 | $6.79 | $6.53 | $6.66 | $6.66 | 240,941 |
| 2015-09-02 | $6.53 | $6.66 | $6.42 | $6.64 | $6.64 | 391,080 |