Veeco Instruments Inc (VECO) Exchange: NASDAQ
Data as of May 9, 2025
$18.89 ($-0.30) -1.56%
Veeco Instruments Inc - Daily Information
Click for more stock information on Veeco Instruments Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $19.32 |
| Previous Close | $18.89 |
| High | $19.64 |
| Low | $18.82 |
| Adjusted Open | $19.32 |
| Previous Adjusted Close | $18.89 |
| Adjusted High | $19.64 |
| Adjusted Low | $18.82 |
About Veeco Instruments Inc (VECO)
Veeco Instruments Inc is a global provider of process equipment solutions to the semiconductor, LED and other technology industries. Headquartered in Plano, Texas, the company has a strong record of growth and success since its inception in 1945. Veeco designs, manufactures, markets, sells and services advanced systems used to make chips, subassemblies and devices based on research, engineering and application expertise. With its wide portfolio of products spanning the semiconductor industry, Veeco has a unique ability to provide customised process equipment solutions tailored to the individual needs of its customers. The company also provides service and spare parts for its products to ensure long-term customer satisfaction.
Invest in Veeco Instruments Inc (VECO)
Historical Stock Data for Veeco Instruments Inc (VECO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $19.32 | $19.64 | $18.82 | $18.89 | $18.89 | 1,438,333 |
| 2025-05-06 | $19.20 | $19.48 | $18.90 | $19.19 | $19.19 | 471,507 |
| 2025-05-05 | $19.54 | $19.72 | $19.36 | $19.42 | $19.42 | 736,735 |
| 2025-05-02 | $19.30 | $20.03 | $19.08 | $19.67 | $19.67 | 696,109 |
| 2025-05-01 | $18.98 | $19.21 | $18.68 | $18.86 | $18.86 | 575,217 |
| 2025-04-30 | $18.44 | $18.86 | $18.23 | $18.70 | $18.70 | 546,331 |
| 2025-04-29 | $18.90 | $19.01 | $18.71 | $18.78 | $18.78 | 567,716 |
| 2025-04-28 | $19.24 | $19.60 | $18.88 | $19.10 | $19.10 | 359,383 |
| 2025-04-25 | $19.00 | $19.40 | $18.85 | $19.36 | $19.36 | 546,600 |
| 2025-04-24 | $18.55 | $19.30 | $18.39 | $19.23 | $19.23 | 1,217,716 |
| 2025-04-23 | $18.61 | $18.97 | $18.12 | $18.20 | $18.20 | 737,819 |
| 2025-04-22 | $17.78 | $18.04 | $17.56 | $17.81 | $17.81 | 637,032 |
| 2025-04-21 | $17.57 | $17.72 | $17.35 | $17.61 | $17.61 | 823,686 |
| 2025-04-17 | $18.40 | $18.40 | $17.85 | $17.95 | $17.95 | 727,135 |
| 2025-04-16 | $18.71 | $18.90 | $17.77 | $18.34 | $18.34 | 643,929 |
| 2025-04-15 | $19.20 | $19.74 | $18.79 | $19.33 | $19.33 | 883,311 |
| 2025-04-14 | $19.39 | $19.52 | $18.90 | $19.24 | $19.24 | 617,231 |
| 2025-04-11 | $18.40 | $19.18 | $18.07 | $19.01 | $19.01 | 657,885 |
| 2025-04-10 | $18.81 | $18.93 | $17.90 | $18.41 | $18.41 | 885,731 |
| 2025-04-09 | $17.39 | $19.86 | $17.16 | $19.60 | $19.60 | 1,524,213 |
| 2025-04-08 | $18.52 | $18.77 | $16.92 | $17.35 | $17.35 | 1,244,715 |
| 2025-04-07 | $17.15 | $19.34 | $16.98 | $17.94 | $17.94 | 1,375,759 |
| 2025-04-04 | $17.83 | $18.61 | $17.11 | $17.93 | $17.93 | 1,047,277 |
| 2025-04-03 | $19.54 | $19.78 | $18.25 | $18.59 | $18.59 | 1,049,295 |
| 2025-04-02 | $19.93 | $20.61 | $19.67 | $20.50 | $20.50 | 454,653 |
| 2025-04-01 | $19.94 | $20.36 | $19.74 | $20.30 | $20.30 | 522,276 |
| 2025-03-31 | $19.93 | $20.14 | $19.57 | $20.08 | $20.08 | 660,626 |
| 2025-03-28 | $20.74 | $20.95 | $19.96 | $20.38 | $20.38 | 572,205 |
| 2025-03-27 | $21.18 | $21.28 | $20.82 | $20.91 | $20.91 | 376,663 |
| 2025-03-26 | $21.70 | $21.73 | $21.02 | $21.30 | $21.30 | 356,195 |
| 2025-03-25 | $21.81 | $21.96 | $21.57 | $21.71 | $21.71 | 469,870 |
| 2025-03-24 | $21.60 | $22.03 | $21.51 | $21.77 | $21.77 | 546,726 |
| 2025-03-21 | $21.20 | $21.48 | $20.85 | $21.16 | $21.16 | 1,360,992 |
| 2025-03-20 | $21.59 | $21.83 | $21.42 | $21.63 | $21.63 | 468,458 |
| 2025-03-19 | $21.59 | $22.21 | $21.39 | $21.84 | $21.84 | 581,091 |
| 2025-03-18 | $21.65 | $21.71 | $21.26 | $21.59 | $21.59 | 654,255 |
| 2025-03-17 | $21.31 | $22.13 | $21.26 | $21.90 | $21.90 | 584,172 |
| 2025-03-14 | $21.56 | $21.86 | $21.06 | $21.48 | $21.48 | 514,739 |
| 2025-03-13 | $21.31 | $21.97 | $20.75 | $21.30 | $21.30 | 758,922 |
| 2025-03-12 | $21.31 | $22.02 | $21.18 | $21.40 | $21.40 | 1,076,586 |
| 2025-03-11 | $20.27 | $21.23 | $20.05 | $20.92 | $20.92 | 1,163,108 |
| 2025-03-10 | $20.68 | $20.89 | $20.31 | $20.36 | $20.36 | 891,722 |
| 2025-03-07 | $20.86 | $21.32 | $20.55 | $21.14 | $21.14 | 1,559,363 |
| 2025-03-06 | $20.79 | $21.11 | $20.50 | $20.78 | $20.78 | 783,314 |
| 2025-03-05 | $21.58 | $21.64 | $20.93 | $21.31 | $21.31 | 1,114,906 |
| 2025-03-04 | $21.23 | $21.86 | $21.02 | $21.43 | $21.43 | 877,364 |
| 2025-03-03 | $22.48 | $22.48 | $20.85 | $21.23 | $21.23 | 973,726 |
| 2025-02-28 | $21.94 | $22.47 | $21.59 | $22.24 | $22.24 | 1,162,545 |
| 2025-02-27 | $23.59 | $23.72 | $21.89 | $21.90 | $21.90 | 682,914 |
| 2025-02-26 | $23.54 | $23.86 | $23.38 | $23.54 | $23.54 | 477,124 |
| 2025-02-25 | $24.16 | $24.60 | $23.33 | $23.37 | $23.37 | 568,046 |
| 2025-02-24 | $24.82 | $24.89 | $24.14 | $24.26 | $24.26 | 582,436 |
| 2025-02-21 | $25.45 | $25.56 | $24.54 | $24.73 | $24.73 | 691,635 |
| 2025-02-20 | $25.02 | $25.38 | $24.96 | $25.26 | $25.26 | 638,196 |
| 2025-02-19 | $25.03 | $25.26 | $24.86 | $24.88 | $24.88 | 457,603 |
| 2025-02-18 | $24.92 | $25.24 | $24.61 | $24.98 | $24.98 | 714,487 |
| 2025-02-14 | $24.15 | $24.69 | $23.98 | $24.67 | $24.67 | 885,733 |
| 2025-02-13 | $23.70 | $24.60 | $23.70 | $24.27 | $24.27 | 2,439,140 |
| 2025-02-12 | $23.16 | $24.00 | $23.00 | $23.65 | $23.65 | 882,471 |
| 2025-02-11 | $24.40 | $24.67 | $23.37 | $23.68 | $23.68 | 1,182,660 |
| 2025-02-10 | $24.51 | $24.91 | $24.39 | $24.62 | $24.62 | 914,579 |
| 2025-02-07 | $25.33 | $25.43 | $24.28 | $24.38 | $24.38 | 690,069 |
| 2025-02-06 | $25.83 | $26.08 | $25.17 | $25.25 | $25.25 | 704,858 |
| 2025-02-05 | $25.41 | $26.11 | $25.05 | $25.99 | $25.99 | 345,956 |
| 2025-02-04 | $24.91 | $25.47 | $24.90 | $25.39 | $25.39 | 398,693 |
| 2025-02-03 | $24.75 | $25.18 | $24.11 | $25.09 | $25.09 | 508,025 |
| 2025-01-31 | $25.61 | $26.05 | $25.18 | $25.38 | $25.38 | 742,572 |
| 2025-01-30 | $24.55 | $25.77 | $24.55 | $25.47 | $25.47 | 550,996 |
| 2025-01-29 | $23.98 | $24.58 | $23.69 | $24.53 | $24.53 | 876,880 |
| 2025-01-28 | $23.98 | $23.98 | $23.24 | $23.67 | $23.67 | 717,800 |
| 2025-01-27 | $25.24 | $25.79 | $23.47 | $23.99 | $23.99 | 810,871 |
| 2025-01-24 | $26.34 | $26.34 | $25.74 | $25.91 | $25.91 | 765,551 |
| 2025-01-23 | $26.43 | $26.49 | $25.75 | $26.29 | $26.29 | 832,628 |
| 2025-01-22 | $27.30 | $27.41 | $26.80 | $26.97 | $26.97 | 881,250 |
| 2025-01-21 | $27.62 | $27.81 | $27.06 | $27.15 | $27.15 | 595,519 |
| 2025-01-17 | $27.44 | $27.63 | $27.16 | $27.41 | $27.41 | 367,396 |
| 2025-01-16 | $27.30 | $27.70 | $26.81 | $26.97 | $26.97 | 498,002 |
| 2025-01-15 | $26.89 | $27.49 | $26.75 | $26.78 | $26.78 | 489,587 |
| 2025-01-14 | $26.35 | $26.41 | $25.56 | $26.25 | $26.25 | 590,873 |
| 2025-01-13 | $26.12 | $26.36 | $25.77 | $26.13 | $26.13 | 594,978 |
| 2025-01-10 | $27.63 | $27.68 | $26.52 | $26.69 | $26.69 | 645,741 |
| 2025-01-08 | $28.31 | $28.94 | $27.64 | $28.15 | $28.15 | 501,694 |
| 2025-01-07 | $29.08 | $29.33 | $28.18 | $28.60 | $28.60 | 743,332 |
| 2025-01-06 | $28.55 | $29.23 | $28.08 | $28.72 | $28.72 | 972,143 |
| 2025-01-03 | $27.24 | $27.38 | $26.96 | $27.16 | $27.16 | 664,533 |
| 2025-01-02 | $26.98 | $27.68 | $26.97 | $27.00 | $27.00 | 362,317 |
| 2024-12-31 | $27.25 | $27.51 | $26.78 | $26.80 | $26.80 | 458,749 |
| 2024-12-30 | $27.26 | $27.29 | $26.62 | $27.07 | $27.07 | 314,954 |
| 2024-12-27 | $27.76 | $27.76 | $27.05 | $27.61 | $27.61 | 234,617 |
| 2024-12-26 | $27.49 | $28.09 | $27.19 | $27.81 | $27.81 | 272,038 |
| 2024-12-24 | $27.70 | $27.92 | $27.40 | $27.83 | $27.83 | 146,292 |
| 2024-12-23 | $27.08 | $27.87 | $27.08 | $27.66 | $27.66 | 365,825 |
| 2024-12-20 | $27.21 | $27.88 | $26.76 | $26.84 | $26.84 | 2,543,155 |
| 2024-12-19 | $27.92 | $28.39 | $27.33 | $27.59 | $27.59 | 540,822 |
| 2024-12-18 | $28.31 | $30.32 | $27.63 | $27.92 | $27.92 | 797,668 |
| 2024-12-17 | $27.77 | $28.34 | $27.77 | $28.01 | $28.01 | 390,985 |
| 2024-12-16 | $27.67 | $28.30 | $27.37 | $27.95 | $27.95 | 394,207 |
| 2024-12-13 | $27.79 | $28.17 | $27.43 | $27.68 | $27.68 | 556,256 |
| 2024-12-12 | $28.25 | $28.58 | $27.73 | $27.74 | $27.74 | 468,814 |
| 2024-12-11 | $28.43 | $28.74 | $28.02 | $28.54 | $28.54 | 491,257 |
| 2024-12-10 | $28.80 | $28.80 | $27.66 | $27.93 | $27.93 | 467,595 |
| 2024-12-09 | $27.94 | $29.11 | $27.80 | $28.84 | $28.84 | 657,119 |
| 2024-12-06 | $27.86 | $28.09 | $27.57 | $27.79 | $27.79 | 337,754 |
| 2024-12-05 | $28.99 | $28.99 | $27.46 | $27.68 | $27.68 | 647,251 |
| 2024-12-04 | $29.24 | $29.48 | $28.71 | $29.00 | $29.00 | 582,600 |
| 2024-12-03 | $28.74 | $29.07 | $28.21 | $29.03 | $29.03 | 1,002,061 |
| 2024-12-02 | $27.88 | $29.66 | $27.82 | $29.07 | $29.07 | 728,662 |
| 2024-11-29 | $28.03 | $28.60 | $27.75 | $27.87 | $27.87 | 490,422 |
| 2024-11-27 | $27.25 | $27.65 | $26.95 | $27.63 | $27.63 | 602,592 |
| 2024-11-26 | $28.13 | $28.13 | $26.64 | $27.13 | $27.13 | 695,125 |
| 2024-11-25 | $27.79 | $28.34 | $27.66 | $27.97 | $27.97 | 634,975 |
| 2024-11-22 | $26.54 | $27.42 | $26.53 | $27.40 | $27.40 | 721,976 |
| 2024-11-21 | $26.59 | $26.75 | $26.15 | $26.54 | $26.54 | 413,563 |
| 2024-11-20 | $25.99 | $26.18 | $25.52 | $26.15 | $26.15 | 633,304 |
| 2024-11-19 | $26.02 | $26.17 | $25.70 | $25.99 | $25.99 | 339,209 |
| 2024-11-18 | $26.34 | $26.65 | $25.93 | $26.22 | $26.22 | 660,916 |
| 2024-11-15 | $27.09 | $27.22 | $26.23 | $26.43 | $26.43 | 684,754 |
| 2024-11-14 | $27.77 | $27.80 | $27.22 | $27.31 | $27.31 | 1,014,685 |
| 2024-11-13 | $27.72 | $27.85 | $27.04 | $27.30 | $27.30 | 550,068 |
| 2024-11-12 | $28.19 | $28.40 | $27.64 | $27.97 | $27.97 | 571,895 |
| 2024-11-11 | $28.67 | $28.79 | $27.93 | $28.12 | $28.12 | 725,341 |
| 2024-11-08 | $28.80 | $29.22 | $28.43 | $28.68 | $28.68 | 694,572 |
| 2024-11-07 | $30.54 | $30.78 | $28.96 | $29.08 | $29.08 | 972,950 |
| 2024-11-06 | $30.31 | $31.00 | $29.99 | $30.10 | $30.10 | 827,443 |
| 2024-11-05 | $28.73 | $29.29 | $28.71 | $29.14 | $29.14 | 820,865 |
| 2024-11-04 | $28.41 | $29.33 | $28.41 | $28.70 | $28.70 | 403,278 |
| 2024-11-01 | $28.93 | $29.30 | $28.74 | $28.79 | $28.79 | 438,556 |
| 2024-10-31 | $29.90 | $29.90 | $28.46 | $28.78 | $28.78 | 565,971 |
| 2024-10-30 | $29.32 | $30.03 | $29.07 | $29.97 | $29.97 | 1,789,756 |
| 2024-10-29 | $29.19 | $30.32 | $29.19 | $29.98 | $29.98 | 626,478 |
| 2024-10-28 | $29.29 | $29.46 | $29.08 | $29.24 | $29.24 | 300,079 |
| 2024-10-25 | $29.37 | $29.70 | $29.21 | $29.26 | $29.26 | 619,427 |
| 2024-10-24 | $29.66 | $29.85 | $28.99 | $29.16 | $29.16 | 479,524 |
| 2024-10-23 | $29.58 | $29.58 | $28.81 | $29.23 | $29.23 | 342,199 |
| 2024-10-22 | $30.15 | $30.15 | $29.61 | $29.63 | $29.63 | 307,106 |
| 2024-10-21 | $30.29 | $30.41 | $30.05 | $30.25 | $30.25 | 424,163 |
| 2024-10-18 | $31.10 | $31.10 | $30.25 | $30.48 | $30.48 | 787,481 |
| 2024-10-17 | $31.59 | $31.64 | $30.54 | $30.57 | $30.57 | 556,778 |
| 2024-10-16 | $32.02 | $32.02 | $30.47 | $30.82 | $30.82 | 689,865 |
| 2024-10-15 | $33.64 | $33.90 | $31.31 | $31.48 | $31.48 | 576,222 |
| 2024-10-14 | $33.42 | $34.18 | $33.42 | $33.75 | $33.75 | 305,458 |
| 2024-10-11 | $32.73 | $33.58 | $32.73 | $33.33 | $33.33 | 307,865 |
| 2024-10-10 | $32.63 | $32.90 | $32.23 | $32.73 | $32.73 | 395,840 |
| 2024-10-09 | $32.48 | $33.57 | $32.48 | $33.30 | $33.30 | 1,905,011 |
| 2024-10-08 | $32.37 | $32.86 | $31.94 | $32.63 | $32.63 | 416,828 |
| 2024-10-07 | $32.52 | $32.87 | $32.28 | $32.63 | $32.63 | 1,280,583 |
| 2024-10-04 | $33.25 | $33.50 | $32.58 | $32.82 | $32.82 | 491,051 |
| 2024-10-03 | $32.05 | $32.90 | $32.00 | $32.30 | $32.30 | 348,815 |
| 2024-10-02 | $32.25 | $33.30 | $31.99 | $32.47 | $32.47 | 549,686 |
| 2024-10-01 | $33.13 | $33.21 | $31.87 | $32.17 | $32.17 | 468,369 |
| 2024-09-30 | $33.10 | $33.57 | $32.79 | $33.13 | $33.13 | 800,926 |
| 2024-09-27 | $33.85 | $34.34 | $33.26 | $33.53 | $33.53 | 746,429 |
| 2024-09-26 | $33.52 | $34.05 | $32.37 | $33.86 | $33.86 | 1,153,706 |
| 2024-09-25 | $31.70 | $32.14 | $31.62 | $31.93 | $31.93 | 386,946 |
| 2024-09-24 | $32.20 | $32.48 | $31.45 | $31.94 | $31.94 | 467,913 |
| 2024-09-23 | $31.90 | $32.20 | $31.69 | $31.78 | $31.78 | 609,589 |
| 2024-09-20 | $31.52 | $31.91 | $31.06 | $31.60 | $31.60 | 1,380,328 |
| 2024-09-19 | $31.98 | $32.15 | $31.36 | $31.96 | $31.96 | 554,232 |
| 2024-09-18 | $30.93 | $31.51 | $30.47 | $30.50 | $30.50 | 892,798 |
| 2024-09-17 | $31.11 | $31.29 | $30.46 | $30.93 | $30.93 | 434,678 |
| 2024-09-16 | $30.63 | $30.84 | $30.06 | $30.56 | $30.56 | 522,390 |
| 2024-09-13 | $30.33 | $31.43 | $30.33 | $31.25 | $31.25 | 462,899 |
| 2024-09-12 | $30.13 | $30.39 | $29.41 | $30.06 | $30.06 | 734,737 |
| 2024-09-11 | $29.99 | $30.70 | $29.24 | $30.34 | $30.34 | 2,201,147 |
| 2024-09-10 | $29.42 | $29.57 | $28.69 | $28.99 | $28.99 | 801,679 |
| 2024-09-09 | $29.92 | $30.19 | $29.25 | $29.47 | $29.47 | 1,466,528 |
| 2024-09-06 | $31.35 | $31.41 | $29.67 | $29.67 | $29.67 | 1,013,267 |
| 2024-09-05 | $31.52 | $32.16 | $31.23 | $31.40 | $31.40 | 627,436 |
| 2024-09-04 | $31.79 | $32.51 | $31.38 | $31.77 | $31.77 | 1,699,544 |
| 2024-09-03 | $34.51 | $34.75 | $32.13 | $32.20 | $32.20 | 836,415 |
| 2024-08-30 | $36.19 | $36.39 | $34.97 | $35.49 | $35.49 | 745,800 |
| 2024-08-29 | $35.57 | $36.05 | $35.08 | $35.18 | $35.18 | 692,440 |
| 2024-08-28 | $35.04 | $35.38 | $34.54 | $35.08 | $35.08 | 1,385,896 |
| 2024-08-27 | $36.24 | $36.26 | $35.41 | $35.66 | $35.66 | 1,085,993 |
| 2024-08-26 | $38.00 | $38.00 | $36.09 | $36.26 | $36.26 | 409,341 |
| 2024-08-23 | $37.85 | $38.56 | $37.54 | $38.00 | $38.00 | 592,805 |
| 2024-08-22 | $38.07 | $38.20 | $37.18 | $37.37 | $37.37 | 627,728 |
| 2024-08-21 | $37.52 | $38.10 | $37.21 | $38.07 | $38.07 | 292,842 |
| 2024-08-20 | $37.39 | $37.57 | $36.66 | $37.16 | $37.16 | 319,203 |
| 2024-08-19 | $38.41 | $38.41 | $36.99 | $37.71 | $37.71 | 510,227 |
| 2024-08-16 | $38.27 | $38.55 | $37.70 | $38.37 | $38.37 | 646,800 |
| 2024-08-15 | $37.48 | $38.88 | $37.07 | $38.53 | $38.53 | 988,024 |
| 2024-08-14 | $37.42 | $37.42 | $35.90 | $36.07 | $36.07 | 648,382 |
| 2024-08-13 | $37.30 | $37.34 | $36.31 | $36.76 | $36.76 | 795,278 |
| 2024-08-12 | $36.55 | $36.88 | $36.01 | $36.81 | $36.81 | 681,859 |
| 2024-08-09 | $35.87 | $36.80 | $35.65 | $36.48 | $36.48 | 802,234 |
| 2024-08-08 | $34.30 | $35.89 | $33.77 | $35.85 | $35.85 | 1,058,804 |
| 2024-08-07 | $32.80 | $34.83 | $32.36 | $32.92 | $32.92 | 1,605,776 |
| 2024-08-06 | $35.50 | $36.21 | $34.62 | $35.12 | $35.12 | 1,043,491 |
| 2024-08-05 | $32.20 | $35.59 | $32.20 | $35.00 | $35.00 | 1,411,281 |
| 2024-08-02 | $36.87 | $38.05 | $34.80 | $35.26 | $35.26 | 1,623,180 |
| 2024-08-01 | $40.68 | $41.39 | $38.25 | $39.06 | $39.06 | 1,426,943 |
| 2024-07-31 | $40.39 | $41.64 | $39.79 | $41.41 | $41.41 | 1,319,190 |
| 2024-07-30 | $40.08 | $40.29 | $38.26 | $38.76 | $38.76 | 1,090,274 |
| 2024-07-29 | $40.45 | $41.38 | $39.52 | $39.68 | $39.68 | 440,124 |
| 2024-07-26 | $40.99 | $40.99 | $38.89 | $39.46 | $39.46 | 749,799 |
| 2024-07-25 | $40.02 | $40.41 | $38.57 | $39.35 | $39.35 | 1,638,852 |
| 2024-07-24 | $42.16 | $42.44 | $40.12 | $40.21 | $40.21 | 510,113 |
| 2024-07-23 | $41.89 | $43.38 | $41.83 | $42.93 | $42.93 | 405,114 |
| 2024-07-22 | $41.36 | $42.62 | $40.45 | $42.48 | $42.48 | 920,636 |
| 2024-07-19 | $41.65 | $41.77 | $39.90 | $40.13 | $40.13 | 1,277,794 |
| 2024-07-18 | $43.51 | $43.51 | $40.14 | $41.29 | $41.29 | 1,555,584 |
| 2024-07-17 | $45.26 | $45.57 | $42.55 | $42.75 | $42.75 | 1,223,784 |
| 2024-07-16 | $47.01 | $47.49 | $46.54 | $46.90 | $46.90 | 696,156 |
| 2024-07-15 | $46.70 | $47.40 | $45.90 | $46.72 | $46.72 | 656,680 |
| 2024-07-12 | $46.96 | $47.83 | $46.16 | $47.19 | $47.19 | 981,392 |
| 2024-07-11 | $49.25 | $49.25 | $46.62 | $46.66 | $46.66 | 614,115 |
| 2024-07-10 | $48.47 | $48.93 | $47.94 | $48.47 | $48.47 | 343,675 |
| 2024-07-09 | $48.14 | $48.39 | $47.26 | $48.11 | $48.11 | 671,694 |
| 2024-07-08 | $48.16 | $48.99 | $47.53 | $47.76 | $47.76 | 511,294 |
| 2024-07-05 | $47.49 | $47.87 | $47.11 | $47.69 | $47.69 | 334,752 |
| 2024-07-03 | $47.39 | $47.85 | $46.91 | $47.39 | $47.39 | 214,818 |
| 2024-07-02 | $46.77 | $47.43 | $46.53 | $47.19 | $47.19 | 466,179 |
| 2024-07-01 | $46.74 | $47.14 | $45.47 | $46.92 | $46.92 | 596,840 |
| 2024-06-28 | $46.85 | $47.98 | $46.52 | $46.71 | $46.71 | 2,816,356 |
| 2024-06-27 | $46.41 | $47.76 | $46.14 | $46.76 | $46.76 | 957,733 |
| 2024-06-26 | $46.08 | $47.05 | $45.41 | $45.83 | $45.83 | 459,782 |
| 2024-06-25 | $44.77 | $46.46 | $44.10 | $46.35 | $46.35 | 602,766 |
| 2024-06-24 | $46.32 | $46.55 | $44.55 | $44.58 | $44.58 | 890,574 |
| 2024-06-21 | $46.16 | $46.85 | $45.10 | $46.59 | $46.59 | 1,132,697 |
| 2024-06-20 | $48.17 | $48.17 | $45.94 | $46.60 | $46.60 | 1,318,826 |
| 2024-06-18 | $47.25 | $48.48 | $46.63 | $48.17 | $48.17 | 621,212 |
| 2024-06-17 | $46.02 | $47.21 | $45.40 | $47.18 | $47.18 | 680,548 |
| 2024-06-14 | $45.82 | $46.11 | $44.95 | $45.84 | $45.84 | 447,371 |
| 2024-06-13 | $45.56 | $46.72 | $45.41 | $46.56 | $46.56 | 619,374 |
| 2024-06-12 | $45.03 | $46.28 | $44.72 | $45.76 | $45.76 | 876,852 |
| 2024-06-11 | $43.39 | $44.08 | $42.86 | $44.02 | $44.02 | 462,438 |
| 2024-06-10 | $42.22 | $43.84 | $42.03 | $43.54 | $43.54 | 684,482 |
| 2024-06-07 | $43.50 | $43.64 | $42.48 | $42.78 | $42.78 | 818,152 |
| 2024-06-06 | $44.00 | $44.28 | $43.25 | $43.38 | $43.38 | 626,823 |
| 2024-06-05 | $41.15 | $44.39 | $41.15 | $44.00 | $44.00 | 841,373 |
| 2024-06-04 | $40.65 | $40.65 | $39.74 | $40.41 | $40.41 | 471,421 |
| 2024-06-03 | $41.20 | $41.20 | $39.75 | $40.74 | $40.74 | 348,069 |
| 2024-05-31 | $41.08 | $41.09 | $39.56 | $40.65 | $40.65 | 584,571 |
| 2024-05-30 | $41.43 | $41.43 | $40.57 | $40.96 | $40.96 | 380,360 |
| 2024-05-29 | $40.95 | $41.70 | $40.93 | $41.25 | $41.25 | 410,583 |
| 2024-05-28 | $42.00 | $42.00 | $41.23 | $41.59 | $41.59 | 596,746 |
| 2024-05-24 | $40.69 | $41.75 | $40.44 | $41.53 | $41.53 | 456,979 |
| 2024-05-23 | $41.16 | $41.19 | $39.63 | $40.16 | $40.16 | 348,798 |
| 2024-05-22 | $41.00 | $41.00 | $40.27 | $40.60 | $40.60 | 243,735 |
| 2024-05-21 | $40.26 | $40.82 | $40.08 | $40.58 | $40.58 | 472,842 |
| 2024-05-20 | $39.94 | $40.82 | $39.83 | $40.64 | $40.64 | 661,498 |
| 2024-05-17 | $40.47 | $40.47 | $39.46 | $40.00 | $40.00 | 314,011 |
| 2024-05-16 | $40.71 | $41.08 | $40.08 | $40.15 | $40.15 | 927,991 |
| 2024-05-15 | $39.53 | $40.73 | $39.29 | $40.70 | $40.70 | 412,967 |
| 2024-05-14 | $37.93 | $39.10 | $37.88 | $38.93 | $38.93 | 451,851 |
| 2024-05-13 | $37.97 | $38.11 | $37.54 | $37.71 | $37.71 | 314,414 |
| 2024-05-10 | $38.37 | $38.47 | $37.43 | $38.01 | $38.01 | 533,723 |
| 2024-05-09 | $39.27 | $39.43 | $37.69 | $38.07 | $38.07 | 672,324 |
| 2024-05-08 | $38.68 | $40.30 | $37.55 | $39.29 | $39.29 | 977,925 |
| 2024-05-07 | $37.87 | $38.93 | $37.43 | $37.49 | $37.49 | 1,361,865 |
| 2024-05-06 | $36.82 | $37.50 | $36.67 | $37.49 | $37.49 | 319,788 |
| 2024-05-03 | $36.33 | $36.74 | $35.89 | $36.37 | $36.37 | 330,144 |
| 2024-05-02 | $35.01 | $35.72 | $34.42 | $35.70 | $35.70 | 737,497 |
| 2024-05-01 | $34.92 | $35.75 | $34.12 | $34.59 | $34.59 | 468,241 |
| 2024-04-30 | $35.54 | $35.97 | $35.23 | $35.34 | $35.34 | 901,275 |
| 2024-04-29 | $35.07 | $35.87 | $34.96 | $35.85 | $35.85 | 359,070 |
| 2024-04-26 | $34.28 | $35.65 | $33.31 | $35.16 | $35.16 | 432,682 |
| 2024-04-25 | $33.90 | $34.57 | $33.45 | $34.40 | $34.40 | 421,855 |
| 2024-04-24 | $34.24 | $34.60 | $33.66 | $33.89 | $33.89 | 402,598 |
| 2024-04-23 | $33.04 | $34.02 | $32.91 | $33.73 | $33.73 | 397,972 |
| 2024-04-22 | $32.95 | $33.25 | $32.22 | $32.74 | $32.74 | 535,351 |
| 2024-04-19 | $33.42 | $33.93 | $32.17 | $32.58 | $32.58 | 669,436 |
| 2024-04-18 | $34.16 | $34.48 | $33.62 | $33.65 | $33.65 | 534,005 |
| 2024-04-17 | $36.30 | $36.67 | $34.43 | $34.46 | $34.46 | 442,257 |
| 2024-04-16 | $35.71 | $36.51 | $35.23 | $36.42 | $36.42 | 324,942 |
| 2024-04-15 | $36.38 | $36.56 | $35.45 | $35.79 | $35.79 | 592,163 |
| 2024-04-12 | $36.70 | $36.70 | $35.50 | $36.01 | $36.01 | 507,380 |
| 2024-04-11 | $36.60 | $37.56 | $36.09 | $37.41 | $37.41 | 407,231 |
| 2024-04-10 | $36.10 | $37.00 | $35.72 | $36.31 | $36.31 | 753,128 |
| 2024-04-09 | $36.05 | $37.70 | $35.97 | $36.99 | $36.99 | 1,352,446 |
| 2024-04-08 | $35.08 | $35.67 | $34.83 | $35.63 | $35.63 | 490,996 |
| 2024-04-05 | $34.44 | $35.13 | $34.19 | $34.80 | $34.80 | 201,790 |
| 2024-04-04 | $35.74 | $35.98 | $34.36 | $34.43 | $34.43 | 277,638 |
| 2024-04-03 | $34.24 | $35.64 | $34.24 | $35.31 | $35.31 | 299,788 |
| 2024-04-02 | $35.00 | $35.21 | $34.20 | $34.72 | $34.72 | 416,663 |
| 2024-04-01 | $35.20 | $35.89 | $35.16 | $35.70 | $35.70 | 220,222 |
| 2024-03-28 | $34.86 | $35.51 | $34.48 | $35.17 | $35.17 | 361,517 |
| 2024-03-27 | $34.82 | $35.12 | $34.30 | $34.86 | $34.86 | 263,277 |
| 2024-03-26 | $35.17 | $35.20 | $34.42 | $34.42 | $34.42 | 269,967 |
| 2024-03-25 | $34.78 | $35.33 | $34.77 | $34.99 | $34.99 | 165,578 |
| 2024-03-22 | $35.07 | $35.36 | $34.82 | $35.24 | $35.24 | 263,031 |
| 2024-03-21 | $35.29 | $36.31 | $34.72 | $35.19 | $35.19 | 390,220 |
| 2024-03-20 | $33.98 | $34.83 | $33.82 | $34.69 | $34.69 | 344,439 |
| 2024-03-19 | $33.74 | $34.13 | $33.02 | $33.84 | $33.84 | 324,419 |
| 2024-03-18 | $34.01 | $35.00 | $34.00 | $34.19 | $34.19 | 463,170 |
| 2024-03-15 | $33.39 | $34.08 | $33.39 | $33.74 | $33.74 | 550,861 |
| 2024-03-14 | $34.23 | $34.55 | $33.68 | $33.96 | $33.96 | 374,207 |
| 2024-03-13 | $34.55 | $34.81 | $33.78 | $34.50 | $34.50 | 381,705 |
| 2024-03-12 | $34.92 | $35.21 | $34.33 | $35.10 | $35.10 | 426,301 |
| 2024-03-11 | $35.06 | $35.25 | $34.34 | $34.71 | $34.71 | 403,465 |
| 2024-03-08 | $36.84 | $37.44 | $35.75 | $35.83 | $35.83 | 433,574 |
| 2024-03-07 | $36.87 | $37.40 | $36.62 | $36.82 | $36.82 | 384,870 |
| 2024-03-06 | $36.56 | $36.78 | $36.00 | $36.30 | $36.30 | 243,285 |
| 2024-03-05 | $36.67 | $36.84 | $35.66 | $35.99 | $35.99 | 322,939 |
| 2024-03-04 | $37.07 | $37.42 | $36.49 | $36.89 | $36.89 | 666,729 |
| 2024-03-01 | $36.46 | $37.75 | $36.40 | $36.90 | $36.90 | 467,324 |
| 2024-02-29 | $35.52 | $36.46 | $35.43 | $36.21 | $36.21 | 504,281 |
| 2024-02-28 | $35.04 | $35.16 | $34.73 | $34.96 | $34.96 | 274,047 |
| 2024-02-27 | $35.77 | $35.99 | $35.25 | $35.43 | $35.43 | 307,902 |
| 2024-02-26 | $35.25 | $35.97 | $35.25 | $35.63 | $35.63 | 329,995 |
| 2024-02-23 | $35.08 | $35.14 | $34.60 | $35.05 | $35.05 | 285,137 |
| 2024-02-22 | $34.81 | $35.19 | $34.40 | $35.03 | $35.03 | 647,363 |
| 2024-02-21 | $33.72 | $33.86 | $33.16 | $33.85 | $33.85 | 366,320 |
| 2024-02-20 | $35.01 | $35.01 | $32.85 | $33.79 | $33.79 | 714,887 |
| 2024-02-16 | $35.60 | $36.16 | $34.79 | $35.47 | $35.47 | 611,029 |
| 2024-02-15 | $34.92 | $36.35 | $33.32 | $35.47 | $35.47 | 927,415 |
| 2024-02-14 | $34.68 | $35.47 | $34.45 | $35.30 | $35.30 | 778,184 |
| 2024-02-13 | $33.52 | $34.90 | $33.25 | $34.17 | $34.17 | 1,095,545 |
| 2024-02-12 | $34.14 | $35.38 | $33.86 | $34.70 | $34.70 | 913,628 |
| 2024-02-09 | $33.24 | $34.23 | $33.10 | $34.14 | $34.14 | 587,817 |
| 2024-02-08 | $31.93 | $33.03 | $31.58 | $32.72 | $32.72 | 400,960 |
| 2024-02-07 | $31.69 | $32.16 | $31.34 | $31.75 | $31.75 | 351,569 |
| 2024-02-06 | $32.68 | $32.75 | $31.62 | $31.70 | $31.70 | 359,046 |
| 2024-02-05 | $32.59 | $33.11 | $31.95 | $32.72 | $32.72 | 569,469 |
| 2024-02-02 | $32.16 | $32.56 | $32.04 | $32.53 | $32.53 | 275,638 |
| 2024-02-01 | $32.05 | $32.42 | $31.68 | $32.33 | $32.33 | 372,034 |
| 2024-01-31 | $32.08 | $32.76 | $31.88 | $31.88 | $31.88 | 363,586 |
| 2024-01-30 | $32.38 | $32.74 | $32.12 | $32.50 | $32.50 | 363,195 |
| 2024-01-29 | $32.50 | $32.66 | $31.97 | $32.65 | $32.65 | 391,254 |
| 2024-01-26 | $32.82 | $32.91 | $32.23 | $32.45 | $32.45 | 470,036 |
| 2024-01-25 | $34.00 | $34.12 | $32.90 | $33.21 | $33.21 | 373,037 |
| 2024-01-24 | $33.21 | $33.98 | $32.80 | $33.29 | $33.29 | 817,641 |
| 2024-01-23 | $33.50 | $33.60 | $32.90 | $32.93 | $32.93 | 608,241 |
| 2024-01-22 | $32.74 | $33.46 | $32.62 | $33.37 | $33.37 | 1,254,224 |
| 2024-01-19 | $32.01 | $32.55 | $31.75 | $32.54 | $32.54 | 619,909 |
| 2024-01-18 | $31.21 | $32.10 | $30.86 | $31.62 | $31.62 | 866,421 |
| 2024-01-17 | $29.81 | $30.17 | $29.16 | $30.09 | $30.09 | 778,063 |
| 2024-01-16 | $28.52 | $29.82 | $28.49 | $29.80 | $29.80 | 1,134,849 |
| 2024-01-12 | $28.31 | $28.53 | $27.96 | $28.35 | $28.35 | 1,114,405 |
| 2024-01-11 | $28.10 | $28.31 | $27.72 | $28.10 | $28.10 | 537,071 |
| 2024-01-10 | $28.44 | $28.44 | $27.51 | $28.15 | $28.15 | 1,230,687 |
| 2024-01-09 | $28.51 | $28.61 | $28.07 | $28.42 | $28.42 | 514,752 |
| 2024-01-08 | $28.67 | $29.16 | $28.67 | $28.84 | $28.84 | 415,486 |
| 2024-01-05 | $28.61 | $28.85 | $28.12 | $28.55 | $28.55 | 374,132 |
| 2024-01-04 | $28.92 | $29.29 | $28.68 | $28.72 | $28.72 | 300,353 |
| 2024-01-03 | $29.87 | $30.08 | $28.99 | $29.15 | $29.15 | 557,764 |
| 2024-01-02 | $30.68 | $30.75 | $30.19 | $30.54 | $30.54 | 441,208 |
| 2023-12-29 | $31.26 | $31.43 | $30.88 | $31.03 | $31.03 | 222,078 |
| 2023-12-28 | $31.60 | $31.60 | $31.21 | $31.32 | $31.32 | 152,721 |
| 2023-12-27 | $31.85 | $31.95 | $31.30 | $31.53 | $31.53 | 203,925 |
| 2023-12-26 | $31.57 | $31.86 | $31.56 | $31.65 | $31.65 | 293,805 |
| 2023-12-22 | $31.04 | $31.63 | $31.04 | $31.40 | $31.40 | 226,367 |
| 2023-12-21 | $30.88 | $30.98 | $30.26 | $30.97 | $30.97 | 360,186 |
| 2023-12-20 | $31.09 | $31.45 | $30.20 | $30.21 | $30.21 | 473,797 |
| 2023-12-19 | $31.10 | $31.38 | $30.87 | $31.29 | $31.29 | 393,284 |
| 2023-12-18 | $31.01 | $31.18 | $30.75 | $30.96 | $30.96 | 289,645 |
| 2023-12-15 | $31.10 | $31.12 | $30.53 | $30.91 | $30.91 | 732,362 |
| 2023-12-14 | $30.00 | $30.95 | $29.95 | $30.81 | $30.81 | 434,215 |
| 2023-12-13 | $29.84 | $30.00 | $28.98 | $29.73 | $29.73 | 385,271 |
| 2023-12-12 | $28.87 | $29.73 | $28.80 | $29.69 | $29.69 | 340,838 |
| 2023-12-11 | $28.65 | $29.24 | $28.65 | $29.05 | $29.05 | 282,621 |
| 2023-12-08 | $28.02 | $28.63 | $28.02 | $28.41 | $28.41 | 249,901 |
| 2023-12-07 | $27.88 | $28.28 | $27.71 | $28.16 | $28.16 | 301,857 |
| 2023-12-06 | $28.01 | $28.35 | $27.78 | $27.78 | $27.78 | 364,900 |
| 2023-12-05 | $27.91 | $28.00 | $27.39 | $27.78 | $27.78 | 261,186 |
| 2023-12-04 | $28.29 | $28.36 | $27.52 | $28.18 | $28.18 | 361,557 |
| 2023-12-01 | $28.34 | $28.74 | $28.06 | $28.67 | $28.67 | 328,371 |
| 2023-11-30 | $28.84 | $28.84 | $28.27 | $28.53 | $28.53 | 366,403 |
| 2023-11-29 | $29.06 | $29.41 | $28.47 | $28.59 | $28.59 | 329,322 |
| 2023-11-28 | $29.15 | $29.53 | $28.51 | $28.78 | $28.78 | 391,577 |
| 2023-11-27 | $28.99 | $29.33 | $28.67 | $29.31 | $29.31 | 302,066 |
| 2023-11-24 | $28.96 | $29.19 | $28.80 | $29.00 | $29.00 | 102,288 |
| 2023-11-22 | $29.09 | $29.55 | $29.03 | $29.07 | $29.07 | 322,282 |
| 2023-11-21 | $29.01 | $29.05 | $28.67 | $28.86 | $28.86 | 283,378 |
| 2023-11-20 | $28.50 | $29.22 | $28.49 | $29.19 | $29.19 | 462,383 |
| 2023-11-17 | $28.00 | $28.44 | $27.60 | $28.39 | $28.39 | 488,675 |
| 2023-11-16 | $27.96 | $28.27 | $27.76 | $28.08 | $28.08 | 537,227 |
| 2023-11-15 | $28.18 | $28.40 | $27.87 | $27.96 | $27.96 | 583,743 |
| 2023-11-14 | $28.32 | $28.49 | $27.92 | $28.12 | $28.12 | 488,762 |
| 2023-11-13 | $27.48 | $27.94 | $27.06 | $27.64 | $27.64 | 498,523 |
| 2023-11-10 | $26.92 | $28.29 | $26.71 | $27.78 | $27.78 | 638,016 |
| 2023-11-09 | $26.71 | $27.10 | $26.23 | $26.81 | $26.81 | 518,115 |
| 2023-11-08 | $26.93 | $26.96 | $26.33 | $26.44 | $26.44 | 383,548 |
| 2023-11-07 | $27.12 | $27.83 | $26.11 | $26.99 | $26.99 | 1,041,758 |
| 2023-11-06 | $25.27 | $25.36 | $24.56 | $24.86 | $24.86 | 480,150 |
| 2023-11-03 | $25.20 | $25.56 | $24.97 | $25.32 | $25.32 | 283,106 |
| 2023-11-02 | $24.77 | $25.07 | $24.33 | $24.87 | $24.87 | 326,779 |
| 2023-11-01 | $23.86 | $24.33 | $23.83 | $24.32 | $24.32 | 689,242 |
| 2023-10-31 | $23.90 | $24.55 | $23.63 | $23.94 | $23.94 | 369,144 |
| 2023-10-30 | $24.31 | $24.49 | $23.82 | $23.84 | $23.84 | 507,815 |
| 2023-10-27 | $24.58 | $24.58 | $23.86 | $24.16 | $24.16 | 442,009 |
| 2023-10-26 | $24.71 | $25.09 | $24.31 | $24.44 | $24.44 | 362,786 |
| 2023-10-25 | $24.97 | $25.10 | $24.42 | $24.69 | $24.69 | 328,600 |
| 2023-10-24 | $25.04 | $25.44 | $24.90 | $25.18 | $25.18 | 318,885 |
| 2023-10-23 | $25.06 | $25.40 | $24.69 | $24.92 | $24.92 | 322,655 |
| 2023-10-20 | $25.83 | $25.83 | $25.02 | $25.08 | $25.08 | 402,740 |
| 2023-10-19 | $26.93 | $27.91 | $25.57 | $25.83 | $25.83 | 739,606 |
| 2023-10-18 | $26.63 | $26.81 | $26.11 | $26.68 | $26.68 | 279,363 |
| 2023-10-17 | $26.52 | $27.15 | $26.15 | $26.96 | $26.96 | 499,897 |
| 2023-10-16 | $27.77 | $27.77 | $26.63 | $26.92 | $26.92 | 621,865 |
| 2023-10-13 | $28.50 | $28.66 | $27.52 | $27.56 | $27.56 | 535,301 |
| 2023-10-12 | $27.62 | $28.44 | $27.43 | $28.42 | $28.42 | 573,896 |
| 2023-10-11 | $27.61 | $27.97 | $27.46 | $27.69 | $27.69 | 652,024 |
| 2023-10-10 | $27.28 | $27.91 | $27.28 | $27.55 | $27.55 | 395,981 |
| 2023-10-09 | $27.15 | $27.44 | $26.72 | $27.27 | $27.27 | 399,757 |
| 2023-10-06 | $26.83 | $27.63 | $26.53 | $27.34 | $27.34 | 495,190 |
| 2023-10-05 | $27.00 | $27.30 | $26.88 | $26.98 | $26.98 | 486,703 |
| 2023-10-04 | $26.77 | $27.29 | $26.65 | $27.06 | $27.06 | 478,426 |
| 2023-10-03 | $27.14 | $27.52 | $26.62 | $26.85 | $26.85 | 527,884 |
| 2023-10-02 | $28.16 | $28.50 | $27.27 | $27.41 | $27.41 | 961,411 |
| 2023-09-29 | $28.45 | $28.50 | $27.83 | $28.11 | $28.11 | 684,364 |
| 2023-09-28 | $27.36 | $28.26 | $27.36 | $28.17 | $28.17 | 1,478,390 |
| 2023-09-27 | $26.84 | $27.48 | $26.84 | $27.33 | $27.33 | 539,612 |
| 2023-09-26 | $26.77 | $26.80 | $26.44 | $26.58 | $26.58 | 827,843 |
| 2023-09-25 | $26.39 | $27.01 | $26.26 | $26.93 | $26.93 | 487,273 |
| 2023-09-22 | $26.44 | $26.79 | $26.41 | $26.45 | $26.45 | 1,150,829 |
| 2023-09-21 | $26.21 | $26.62 | $26.07 | $26.26 | $26.26 | 346,616 |
| 2023-09-20 | $27.01 | $27.15 | $26.54 | $26.55 | $26.55 | 255,100 |
| 2023-09-19 | $26.90 | $27.27 | $26.86 | $26.88 | $26.88 | 419,051 |
| 2023-09-18 | $26.47 | $27.10 | $26.33 | $26.89 | $26.89 | 484,108 |
| 2023-09-15 | $28.00 | $28.02 | $26.20 | $26.65 | $26.65 | 1,530,296 |
| 2023-09-14 | $28.23 | $28.83 | $28.01 | $28.37 | $28.37 | 507,778 |
| 2023-09-13 | $28.16 | $28.48 | $27.93 | $28.02 | $28.02 | 618,771 |
| 2023-09-12 | $27.71 | $28.09 | $27.46 | $27.55 | $27.55 | 270,792 |
| 2023-09-11 | $28.56 | $28.65 | $27.83 | $27.96 | $27.96 | 410,763 |
| 2023-09-08 | $28.53 | $28.56 | $27.95 | $28.21 | $28.21 | 404,907 |
| 2023-09-07 | $28.43 | $28.79 | $27.78 | $28.68 | $28.68 | 620,066 |
| 2023-09-06 | $28.80 | $29.27 | $28.63 | $28.88 | $28.88 | 487,265 |
| 2023-09-05 | $29.61 | $29.76 | $28.25 | $28.72 | $28.72 | 592,199 |
| 2023-09-01 | $29.69 | $30.22 | $29.53 | $29.98 | $29.98 | 379,406 |
| 2023-08-31 | $29.07 | $29.62 | $29.06 | $29.19 | $29.19 | 494,720 |
| 2023-08-30 | $28.58 | $29.41 | $28.53 | $29.12 | $29.12 | 373,102 |
| 2023-08-29 | $27.77 | $28.65 | $27.65 | $28.57 | $28.57 | 437,825 |
| 2023-08-28 | $28.20 | $28.50 | $27.85 | $27.91 | $27.91 | 215,627 |
| 2023-08-25 | $27.97 | $28.29 | $27.40 | $28.07 | $28.07 | 361,996 |
| 2023-08-24 | $28.94 | $28.97 | $27.74 | $27.90 | $27.90 | 465,507 |
| 2023-08-23 | $28.31 | $28.78 | $28.13 | $28.66 | $28.66 | 296,966 |
| 2023-08-22 | $28.99 | $29.00 | $28.25 | $28.36 | $28.36 | 307,371 |
| 2023-08-21 | $28.31 | $28.78 | $28.31 | $28.61 | $28.61 | 288,674 |
| 2023-08-18 | $27.90 | $28.60 | $27.77 | $28.25 | $28.25 | 436,601 |
| 2023-08-17 | $28.75 | $28.91 | $28.03 | $28.07 | $28.07 | 464,085 |
| 2023-08-16 | $29.51 | $29.59 | $28.69 | $28.73 | $28.73 | 392,222 |
| 2023-08-15 | $30.26 | $30.53 | $29.66 | $29.68 | $29.68 | 531,277 |
| 2023-08-14 | $29.75 | $30.54 | $29.51 | $30.45 | $30.45 | 654,756 |
| 2023-08-11 | $30.05 | $30.16 | $29.81 | $29.98 | $29.98 | 440,303 |
| 2023-08-10 | $30.78 | $31.09 | $29.95 | $30.38 | $30.38 | 685,584 |
| 2023-08-09 | $29.93 | $30.74 | $29.47 | $30.66 | $30.66 | 980,523 |
| 2023-08-08 | $28.99 | $30.63 | $28.59 | $30.12 | $30.12 | 1,016,549 |
| 2023-08-07 | $28.27 | $28.67 | $28.02 | $28.19 | $28.19 | 445,093 |
| 2023-08-04 | $28.73 | $28.94 | $28.13 | $28.22 | $28.22 | 339,082 |
| 2023-08-03 | $28.48 | $29.17 | $28.42 | $28.85 | $28.85 | 562,994 |
| 2023-08-02 | $28.50 | $28.84 | $27.97 | $28.48 | $28.48 | 560,925 |
| 2023-08-01 | $28.00 | $28.71 | $27.86 | $28.70 | $28.70 | 393,266 |
| 2023-07-31 | $27.50 | $28.25 | $27.47 | $28.16 | $28.16 | 383,051 |
| 2023-07-28 | $27.28 | $27.73 | $27.15 | $27.53 | $27.53 | 268,728 |
| 2023-07-27 | $27.11 | $27.57 | $26.89 | $26.98 | $26.98 | 267,148 |
| 2023-07-26 | $26.27 | $26.70 | $26.05 | $26.46 | $26.46 | 200,208 |
| 2023-07-25 | $26.31 | $26.82 | $26.20 | $26.57 | $26.57 | 212,141 |
| 2023-07-24 | $26.31 | $26.78 | $26.06 | $26.31 | $26.31 | 259,122 |
| 2023-07-21 | $26.20 | $26.55 | $26.02 | $26.40 | $26.40 | 541,792 |
| 2023-07-20 | $26.16 | $26.51 | $25.52 | $25.75 | $25.75 | 453,727 |
| 2023-07-19 | $26.90 | $26.92 | $26.31 | $26.54 | $26.54 | 293,491 |
| 2023-07-18 | $26.65 | $26.99 | $26.29 | $26.92 | $26.92 | 482,806 |
| 2023-07-17 | $25.71 | $27.18 | $25.71 | $26.71 | $26.71 | 645,000 |
| 2023-07-14 | $25.73 | $25.86 | $25.43 | $25.71 | $25.71 | 372,038 |
| 2023-07-13 | $24.39 | $25.81 | $24.26 | $25.73 | $25.73 | 677,221 |
| 2023-07-12 | $24.50 | $24.59 | $24.13 | $24.16 | $24.16 | 647,989 |
| 2023-07-11 | $24.63 | $24.63 | $23.97 | $24.14 | $24.14 | 399,836 |
| 2023-07-10 | $24.25 | $24.51 | $23.93 | $24.48 | $24.48 | 525,636 |
| 2023-07-07 | $24.45 | $24.64 | $24.20 | $24.23 | $24.23 | 321,357 |
| 2023-07-06 | $24.52 | $24.77 | $24.13 | $24.36 | $24.36 | 289,245 |
| 2023-07-05 | $25.54 | $25.57 | $24.69 | $24.84 | $24.84 | 400,577 |
| 2023-07-03 | $25.68 | $25.91 | $25.35 | $25.80 | $25.80 | 141,708 |
| 2023-06-30 | $25.89 | $26.23 | $25.68 | $25.68 | $25.68 | 323,498 |
| 2023-06-29 | $25.22 | $25.83 | $25.10 | $25.58 | $25.58 | 399,962 |
| 2023-06-28 | $25.02 | $25.31 | $24.88 | $25.02 | $25.02 | 325,662 |
| 2023-06-27 | $24.32 | $25.30 | $24.32 | $25.28 | $25.28 | 337,628 |
| 2023-06-26 | $24.28 | $24.64 | $24.13 | $24.31 | $24.31 | 409,606 |
| 2023-06-23 | $24.51 | $24.67 | $24.18 | $24.21 | $24.21 | 1,672,372 |
| 2023-06-22 | $24.79 | $25.22 | $24.31 | $24.91 | $24.91 | 299,627 |
| 2023-06-21 | $25.12 | $25.30 | $24.64 | $24.89 | $24.89 | 349,923 |
| 2023-06-20 | $24.87 | $25.27 | $24.82 | $25.18 | $25.18 | 423,907 |
| 2023-06-16 | $24.77 | $24.85 | $24.34 | $24.83 | $24.83 | 1,384,192 |
| 2023-06-15 | $24.93 | $24.93 | $24.38 | $24.73 | $24.73 | 555,469 |
| 2023-06-14 | $25.25 | $25.29 | $24.73 | $25.07 | $25.07 | 606,415 |
| 2023-06-13 | $25.23 | $25.58 | $25.02 | $25.44 | $25.44 | 749,774 |
| 2023-06-12 | $25.21 | $25.31 | $24.84 | $25.02 | $25.02 | 679,564 |
| 2023-06-09 | $25.31 | $25.50 | $25.01 | $25.13 | $25.13 | 293,961 |
| 2023-06-08 | $25.43 | $25.62 | $25.21 | $25.22 | $25.22 | 360,128 |
| 2023-06-07 | $25.33 | $25.87 | $25.09 | $25.40 | $25.40 | 511,982 |
| 2023-06-06 | $24.36 | $25.21 | $24.25 | $25.14 | $25.14 | 366,672 |
| 2023-06-05 | $24.75 | $25.00 | $24.17 | $24.60 | $24.60 | 534,771 |
| 2023-06-02 | $25.01 | $25.22 | $24.43 | $25.08 | $25.08 | 623,903 |
| 2023-06-01 | $24.35 | $25.06 | $23.79 | $24.85 | $24.85 | 776,585 |
| 2023-05-31 | $23.98 | $24.58 | $23.74 | $24.41 | $24.41 | 2,292,980 |
| 2023-05-30 | $25.00 | $25.00 | $24.22 | $24.28 | $24.28 | 857,974 |
| 2023-05-26 | $23.53 | $24.74 | $23.24 | $24.59 | $24.59 | 1,155,238 |
| 2023-05-25 | $23.12 | $23.43 | $22.77 | $23.30 | $23.30 | 793,425 |
| 2023-05-24 | $22.53 | $22.84 | $22.36 | $22.51 | $22.51 | 756,955 |
| 2023-05-23 | $22.92 | $23.19 | $22.71 | $22.74 | $22.74 | 432,261 |
| 2023-05-22 | $22.69 | $23.13 | $22.69 | $23.01 | $23.01 | 1,357,474 |
| 2023-05-19 | $23.07 | $23.07 | $22.73 | $22.82 | $22.82 | 462,402 |
| 2023-05-18 | $22.34 | $22.94 | $21.83 | $22.90 | $22.90 | 986,469 |
| 2023-05-17 | $21.57 | $22.31 | $21.25 | $22.12 | $22.12 | 4,669,388 |
| 2023-05-16 | $21.62 | $22.64 | $21.57 | $22.48 | $22.48 | 605,720 |
| 2023-05-15 | $20.87 | $21.78 | $20.62 | $21.63 | $21.63 | 464,623 |
| 2023-05-12 | $20.79 | $21.14 | $20.57 | $20.77 | $20.77 | 371,029 |
| 2023-05-11 | $20.74 | $20.92 | $20.44 | $20.71 | $20.71 | 463,495 |
| 2023-05-10 | $20.61 | $21.02 | $20.42 | $20.81 | $20.81 | 638,360 |
| 2023-05-09 | $19.51 | $20.67 | $19.05 | $20.26 | $20.26 | 1,010,410 |
| 2023-05-08 | $18.63 | $19.46 | $18.35 | $19.25 | $19.25 | 944,295 |
| 2023-05-05 | $18.00 | $18.62 | $17.94 | $18.56 | $18.56 | 504,697 |
| 2023-05-04 | $18.01 | $18.15 | $17.70 | $17.81 | $17.81 | 748,931 |
| 2023-05-03 | $18.39 | $18.58 | $18.10 | $18.15 | $18.15 | 361,818 |
| 2023-05-02 | $18.41 | $18.53 | $18.09 | $18.40 | $18.40 | 342,130 |
| 2023-05-01 | $18.47 | $18.70 | $18.38 | $18.42 | $18.42 | 239,777 |
| 2023-04-28 | $18.38 | $18.49 | $18.29 | $18.42 | $18.42 | 219,475 |
| 2023-04-27 | $18.38 | $18.48 | $18.00 | $18.36 | $18.36 | 244,364 |
| 2023-04-26 | $18.55 | $18.61 | $18.25 | $18.38 | $18.38 | 293,418 |
| 2023-04-25 | $18.80 | $18.87 | $18.49 | $18.52 | $18.52 | 335,153 |
| 2023-04-24 | $18.87 | $19.04 | $18.68 | $18.95 | $18.95 | 199,023 |
| 2023-04-21 | $19.03 | $19.16 | $18.76 | $18.92 | $18.92 | 215,488 |
| 2023-04-20 | $18.80 | $19.32 | $18.80 | $19.09 | $19.09 | 230,867 |
| 2023-04-19 | $18.93 | $19.06 | $18.81 | $18.96 | $18.96 | 216,584 |
| 2023-04-18 | $19.37 | $19.50 | $19.00 | $19.11 | $19.11 | 301,501 |
| 2023-04-17 | $19.36 | $19.48 | $19.10 | $19.31 | $19.31 | 355,783 |
| 2023-04-14 | $19.65 | $19.85 | $19.37 | $19.60 | $19.60 | 224,490 |
| 2023-04-13 | $19.77 | $19.92 | $19.56 | $19.65 | $19.65 | 213,091 |
| 2023-04-12 | $20.29 | $20.33 | $19.56 | $19.69 | $19.69 | 238,544 |
| 2023-04-11 | $20.27 | $20.32 | $19.95 | $20.12 | $20.12 | 189,210 |
| 2023-04-10 | $19.54 | $20.17 | $19.53 | $20.14 | $20.14 | 234,758 |
| 2023-04-06 | $19.80 | $19.84 | $19.60 | $19.65 | $19.65 | 266,539 |
| 2023-04-05 | $19.86 | $19.95 | $19.69 | $19.85 | $19.85 | 493,705 |
| 2023-04-04 | $20.88 | $20.94 | $19.85 | $20.02 | $20.02 | 455,001 |
| 2023-04-03 | $21.07 | $21.28 | $20.50 | $20.91 | $20.91 | 472,119 |
| 2023-03-31 | $20.95 | $21.18 | $20.92 | $21.13 | $21.13 | 489,991 |
| 2023-03-30 | $20.95 | $21.15 | $20.83 | $20.95 | $20.95 | 157,837 |
| 2023-03-29 | $20.69 | $20.91 | $20.53 | $20.81 | $20.81 | 232,726 |
| 2023-03-28 | $20.49 | $20.63 | $20.34 | $20.47 | $20.47 | 254,936 |
| 2023-03-27 | $20.85 | $20.85 | $20.47 | $20.53 | $20.53 | 186,808 |
| 2023-03-24 | $20.70 | $20.76 | $20.36 | $20.75 | $20.75 | 209,718 |
| 2023-03-23 | $20.74 | $21.21 | $20.66 | $20.85 | $20.85 | 350,926 |
| 2023-03-22 | $20.74 | $21.12 | $20.48 | $20.50 | $20.50 | 281,419 |
| 2023-03-21 | $21.37 | $21.50 | $20.69 | $20.77 | $20.77 | 267,075 |
| 2023-03-20 | $20.98 | $21.18 | $20.71 | $21.11 | $21.11 | 291,643 |
| 2023-03-17 | $21.32 | $21.44 | $20.87 | $20.89 | $20.89 | 1,061,586 |
| 2023-03-16 | $20.61 | $21.39 | $20.61 | $21.29 | $21.29 | 232,880 |
| 2023-03-15 | $20.57 | $20.92 | $20.41 | $20.84 | $20.84 | 306,600 |
| 2023-03-14 | $21.00 | $21.38 | $20.82 | $21.17 | $21.17 | 317,677 |
| 2023-03-13 | $20.59 | $20.73 | $20.25 | $20.51 | $20.51 | 331,864 |
| 2023-03-10 | $21.41 | $21.43 | $20.63 | $20.82 | $20.82 | 307,551 |
| 2023-03-09 | $21.19 | $21.41 | $21.02 | $21.24 | $21.24 | 649,165 |
| 2023-03-08 | $20.79 | $21.19 | $20.67 | $21.02 | $21.02 | 363,147 |
| 2023-03-07 | $21.13 | $21.28 | $20.46 | $20.62 | $20.62 | 6,222,140 |
| 2023-03-06 | $21.85 | $21.99 | $20.95 | $21.11 | $21.11 | 241,524 |
| 2023-03-03 | $21.65 | $21.79 | $21.45 | $21.75 | $21.75 | 177,613 |
| 2023-03-02 | $21.35 | $21.68 | $20.87 | $21.59 | $21.59 | 211,342 |
| 2023-03-01 | $21.42 | $21.80 | $21.39 | $21.66 | $21.66 | 270,318 |
| 2023-02-28 | $20.97 | $21.82 | $20.90 | $21.27 | $21.27 | 415,422 |
| 2023-02-27 | $21.12 | $21.18 | $20.75 | $20.92 | $20.92 | 240,282 |
| 2023-02-24 | $20.67 | $20.86 | $20.52 | $20.85 | $20.85 | 231,480 |
| 2023-02-23 | $21.25 | $21.38 | $20.73 | $21.13 | $21.13 | 265,275 |
| 2023-02-22 | $21.05 | $21.26 | $20.44 | $20.68 | $20.68 | 394,460 |
| 2023-02-21 | $21.33 | $21.54 | $21.03 | $21.14 | $21.14 | 369,117 |
| 2023-02-17 | $21.91 | $21.94 | $21.16 | $21.72 | $21.72 | 501,863 |
| 2023-02-16 | $20.60 | $22.19 | $20.03 | $21.72 | $21.72 | 806,491 |
| 2023-02-15 | $20.26 | $20.58 | $20.21 | $20.45 | $20.45 | 279,691 |
| 2023-02-14 | $20.12 | $20.58 | $19.70 | $20.48 | $20.48 | 310,954 |
| 2023-02-13 | $20.18 | $20.46 | $19.97 | $20.33 | $20.33 | 202,508 |
| 2023-02-10 | $20.29 | $20.34 | $19.86 | $20.11 | $20.11 | 421,078 |
| 2023-02-09 | $20.78 | $20.99 | $20.27 | $20.36 | $20.36 | 360,464 |
| 2023-02-08 | $20.95 | $20.95 | $20.19 | $20.38 | $20.38 | 252,302 |
| 2023-02-07 | $20.71 | $21.15 | $20.48 | $21.04 | $21.04 | 451,328 |
| 2023-02-06 | $20.95 | $21.09 | $20.65 | $20.75 | $20.75 | 201,033 |
| 2023-02-03 | $21.33 | $21.68 | $21.06 | $21.24 | $21.24 | 349,584 |
| 2023-02-02 | $21.13 | $21.85 | $20.87 | $21.70 | $21.70 | 539,857 |
| 2023-02-01 | $20.03 | $20.95 | $19.76 | $20.87 | $20.87 | 440,538 |
| 2023-01-31 | $19.37 | $19.88 | $19.35 | $19.86 | $19.86 | 453,978 |
| 2023-01-30 | $19.85 | $19.98 | $19.36 | $19.37 | $19.37 | 215,201 |
| 2023-01-27 | $20.08 | $20.24 | $19.95 | $20.03 | $20.03 | 163,832 |
| 2023-01-26 | $20.12 | $20.30 | $19.67 | $20.29 | $20.29 | 220,279 |
| 2023-01-25 | $19.75 | $20.15 | $19.35 | $20.02 | $20.02 | 242,887 |
| 2023-01-24 | $20.05 | $20.07 | $19.80 | $19.97 | $19.97 | 228,337 |
| 2023-01-23 | $19.27 | $20.21 | $19.27 | $20.16 | $20.16 | 380,993 |
| 2023-01-20 | $20.03 | $20.40 | $19.84 | $20.12 | $20.12 | 178,493 |
| 2023-01-19 | $20.00 | $20.20 | $19.64 | $19.79 | $19.79 | 272,782 |
| 2023-01-18 | $20.43 | $20.53 | $20.11 | $20.12 | $20.12 | 364,181 |
| 2023-01-17 | $20.30 | $20.47 | $20.17 | $20.24 | $20.24 | 224,977 |
| 2023-01-13 | $20.57 | $20.70 | $20.31 | $20.34 | $20.34 | 562,491 |
| 2023-01-12 | $20.43 | $20.83 | $20.19 | $20.67 | $20.67 | 443,749 |
| 2023-01-11 | $19.94 | $20.16 | $19.92 | $20.13 | $20.13 | 559,360 |
| 2023-01-10 | $19.73 | $20.09 | $19.66 | $19.94 | $19.94 | 209,322 |
| 2023-01-09 | $19.65 | $20.22 | $19.58 | $19.81 | $19.81 | 637,419 |
| 2023-01-06 | $18.90 | $19.71 | $18.76 | $19.35 | $19.35 | 293,145 |
| 2023-01-05 | $18.58 | $18.84 | $18.37 | $18.60 | $18.60 | 166,293 |
| 2023-01-04 | $18.67 | $18.88 | $18.44 | $18.67 | $18.67 | 381,172 |
| 2023-01-03 | $18.89 | $18.92 | $18.22 | $18.45 | $18.45 | 249,949 |
| 2022-12-30 | $18.18 | $18.62 | $18.18 | $18.58 | $18.58 | 206,088 |
| 2022-12-29 | $18.35 | $18.76 | $18.24 | $18.57 | $18.57 | 238,828 |
| 2022-12-28 | $18.29 | $18.48 | $18.05 | $18.12 | $18.12 | 246,079 |
| 2022-12-27 | $18.33 | $18.40 | $18.03 | $18.37 | $18.37 | 157,792 |
| 2022-12-23 | $18.42 | $18.46 | $18.17 | $18.37 | $18.37 | 187,314 |
| 2022-12-22 | $18.50 | $18.73 | $18.02 | $18.47 | $18.47 | 361,237 |
| 2022-12-21 | $18.70 | $19.12 | $18.66 | $18.86 | $18.86 | 337,653 |
| 2022-12-20 | $18.73 | $19.03 | $18.68 | $18.70 | $18.70 | 440,069 |
| 2022-12-19 | $19.26 | $19.33 | $18.71 | $18.88 | $18.88 | 253,102 |
| 2022-12-16 | $18.95 | $19.48 | $18.95 | $19.38 | $19.38 | 695,632 |
| 2022-12-15 | $19.51 | $19.52 | $19.06 | $19.24 | $19.24 | 566,314 |
| 2022-12-14 | $19.42 | $20.12 | $19.30 | $19.89 | $19.89 | 578,846 |
| 2022-12-13 | $19.57 | $20.19 | $19.33 | $19.50 | $19.50 | 342,656 |
| 2022-12-12 | $19.06 | $19.08 | $18.81 | $19.00 | $19.00 | 276,440 |
| 2022-12-09 | $19.08 | $19.34 | $19.02 | $19.06 | $19.06 | 214,589 |
| 2022-12-08 | $19.00 | $19.25 | $18.84 | $19.16 | $19.16 | 288,759 |
| 2022-12-07 | $19.03 | $19.60 | $18.82 | $18.87 | $18.87 | 582,825 |
| 2022-12-06 | $19.63 | $19.64 | $18.94 | $19.11 | $19.11 | 240,087 |
| 2022-12-05 | $19.73 | $19.82 | $19.44 | $19.63 | $19.63 | 238,923 |
| 2022-12-02 | $19.45 | $19.76 | $19.35 | $19.74 | $19.74 | 242,771 |
| 2022-12-01 | $20.01 | $20.03 | $19.56 | $19.84 | $19.84 | 324,008 |
| 2022-11-30 | $18.80 | $19.88 | $18.60 | $19.88 | $19.88 | 614,742 |
| 2022-11-29 | $18.65 | $19.17 | $18.53 | $18.67 | $18.67 | 1,593,453 |
| 2022-11-28 | $19.23 | $19.23 | $18.50 | $18.65 | $18.65 | 390,940 |
| 2022-11-25 | $19.67 | $19.87 | $19.45 | $19.45 | $19.45 | 177,348 |
| 2022-11-23 | $19.45 | $19.82 | $19.33 | $19.60 | $19.60 | 225,945 |
| 2022-11-22 | $19.55 | $19.66 | $19.27 | $19.50 | $19.50 | 221,257 |
| 2022-11-21 | $19.50 | $19.61 | $19.20 | $19.56 | $19.56 | 500,779 |
| 2022-11-18 | $20.12 | $20.12 | $19.56 | $19.63 | $19.63 | 562,588 |
| 2022-11-17 | $18.68 | $19.68 | $18.66 | $19.67 | $19.67 | 532,086 |
| 2022-11-16 | $19.56 | $19.61 | $18.77 | $19.03 | $19.03 | 340,992 |
| 2022-11-15 | $19.97 | $19.97 | $19.49 | $19.73 | $19.73 | 639,224 |
| 2022-11-14 | $19.64 | $19.78 | $19.41 | $19.45 | $19.45 | 415,790 |
| 2022-11-11 | $19.69 | $19.97 | $19.46 | $19.73 | $19.73 | 729,472 |
| 2022-11-10 | $19.17 | $19.73 | $18.87 | $19.60 | $19.60 | 510,477 |
| 2022-11-09 | $18.03 | $18.59 | $17.92 | $18.16 | $18.16 | 344,066 |
| 2022-11-08 | $17.90 | $18.93 | $17.53 | $18.32 | $18.32 | 923,747 |
| 2022-11-07 | $18.04 | $18.19 | $17.90 | $18.00 | $18.00 | 643,451 |
| 2022-11-04 | $17.90 | $18.04 | $17.64 | $18.00 | $18.00 | 361,685 |
| 2022-11-03 | $17.43 | $17.49 | $17.06 | $17.36 | $17.36 | 394,532 |
| 2022-11-02 | $18.34 | $18.47 | $17.70 | $17.76 | $17.76 | 534,608 |
| 2022-11-01 | $18.53 | $18.63 | $18.16 | $18.23 | $18.23 | 484,134 |
| 2022-10-31 | $18.54 | $18.54 | $18.00 | $18.23 | $18.23 | 488,088 |
| 2022-10-28 | $18.23 | $18.75 | $18.05 | $18.56 | $18.56 | 403,438 |
| 2022-10-27 | $19.03 | $19.06 | $17.97 | $18.10 | $18.10 | 466,855 |
| 2022-10-26 | $18.87 | $19.44 | $18.58 | $18.86 | $18.86 | 417,243 |
| 2022-10-25 | $18.78 | $19.24 | $18.49 | $18.96 | $18.96 | 425,920 |
| 2022-10-24 | $18.48 | $18.72 | $17.88 | $18.59 | $18.59 | 455,350 |
| 2022-10-21 | $17.92 | $18.55 | $17.81 | $18.48 | $18.48 | 333,352 |
| 2022-10-20 | $18.10 | $18.41 | $17.76 | $17.93 | $17.93 | 247,668 |
| 2022-10-19 | $17.60 | $17.85 | $17.48 | $17.78 | $17.78 | 172,776 |
| 2022-10-18 | $18.12 | $18.29 | $17.43 | $17.67 | $17.67 | 239,297 |
| 2022-10-17 | $17.52 | $17.73 | $17.38 | $17.61 | $17.61 | 333,857 |
| 2022-10-14 | $18.11 | $18.11 | $17.08 | $17.14 | $17.14 | 200,476 |
| 2022-10-13 | $16.50 | $17.98 | $16.11 | $17.85 | $17.85 | 519,299 |
| 2022-10-12 | $18.20 | $18.20 | $17.11 | $17.13 | $17.13 | 252,114 |
| 2022-10-11 | $18.11 | $18.58 | $17.81 | $18.14 | $18.14 | 328,606 |
| 2022-10-10 | $18.70 | $18.70 | $18.01 | $18.42 | $18.42 | 208,066 |
| 2022-10-07 | $19.29 | $19.59 | $18.43 | $18.69 | $18.69 | 334,481 |
| 2022-10-06 | $19.71 | $20.03 | $19.56 | $19.72 | $19.72 | 238,660 |
| 2022-10-05 | $19.47 | $19.82 | $19.05 | $19.72 | $19.72 | 298,442 |
| 2022-10-04 | $19.74 | $20.29 | $19.45 | $19.85 | $19.85 | 313,373 |
| 2022-10-03 | $18.53 | $19.29 | $18.45 | $19.12 | $19.12 | 253,651 |
| 2022-09-30 | $18.53 | $18.89 | $18.28 | $18.32 | $18.32 | 318,549 |
| 2022-09-29 | $18.63 | $18.71 | $18.26 | $18.68 | $18.68 | 270,835 |
| 2022-09-28 | $18.63 | $19.10 | $18.55 | $18.93 | $18.93 | 346,522 |
| 2022-09-27 | $18.82 | $19.10 | $18.59 | $18.88 | $18.88 | 195,694 |
| 2022-09-26 | $18.50 | $18.92 | $18.45 | $18.47 | $18.47 | 217,417 |
| 2022-09-23 | $18.72 | $18.72 | $18.28 | $18.58 | $18.58 | 242,758 |
| 2022-09-22 | $19.18 | $19.29 | $18.71 | $19.00 | $19.00 | 299,353 |
| 2022-09-21 | $19.81 | $20.05 | $19.25 | $19.32 | $19.32 | 459,434 |
| 2022-09-20 | $19.51 | $19.69 | $19.31 | $19.64 | $19.64 | 159,392 |
| 2022-09-19 | $19.35 | $19.78 | $19.35 | $19.72 | $19.72 | 185,454 |
| 2022-09-16 | $19.70 | $20.39 | $19.26 | $19.61 | $19.61 | 481,874 |
| 2022-09-15 | $20.06 | $20.30 | $19.78 | $19.92 | $19.92 | 164,118 |
| 2022-09-14 | $20.35 | $20.48 | $19.95 | $20.21 | $20.21 | 793,249 |
| 2022-09-13 | $20.48 | $20.48 | $20.04 | $20.16 | $20.16 | 375,858 |
| 2022-09-12 | $20.99 | $21.23 | $20.80 | $21.13 | $21.13 | 156,233 |
| 2022-09-09 | $20.79 | $21.13 | $20.71 | $20.90 | $20.90 | 206,845 |
| 2022-09-08 | $19.62 | $20.65 | $19.47 | $20.46 | $20.46 | 287,568 |
| 2022-09-07 | $19.48 | $20.03 | $19.45 | $19.86 | $19.86 | 388,823 |
| 2022-09-06 | $19.73 | $19.80 | $19.27 | $19.48 | $19.48 | 376,870 |
| 2022-09-02 | $20.36 | $20.36 | $19.59 | $19.73 | $19.73 | 453,743 |
| 2022-09-01 | $20.60 | $21.22 | $19.81 | $20.22 | $20.22 | 444,611 |
| 2022-08-31 | $21.63 | $21.63 | $20.73 | $21.14 | $21.14 | 448,481 |
| 2022-08-30 | $22.18 | $22.36 | $21.40 | $21.61 | $21.61 | 1,315,913 |
| 2022-08-29 | $22.23 | $22.84 | $21.97 | $22.11 | $22.11 | 443,085 |
| 2022-08-26 | $23.66 | $23.66 | $22.49 | $22.57 | $22.57 | 296,377 |
| 2022-08-25 | $22.50 | $23.92 | $22.50 | $23.63 | $23.63 | 345,763 |
| 2022-08-24 | $22.30 | $22.80 | $22.12 | $22.55 | $22.55 | 250,202 |
| 2022-08-23 | $22.16 | $22.54 | $21.96 | $22.02 | $22.02 | 305,312 |
| 2022-08-22 | $22.22 | $22.22 | $21.90 | $22.09 | $22.09 | 268,840 |
| 2022-08-19 | $22.77 | $22.86 | $22.27 | $22.54 | $22.54 | 187,102 |
| 2022-08-18 | $22.35 | $23.35 | $22.16 | $23.09 | $23.09 | 395,798 |
| 2022-08-17 | $22.69 | $22.69 | $21.93 | $22.34 | $22.34 | 141,102 |
| 2022-08-16 | $23.00 | $23.14 | $22.74 | $23.02 | $23.02 | 209,617 |
| 2022-08-15 | $23.05 | $23.46 | $22.82 | $23.14 | $23.14 | 234,694 |
| 2022-08-12 | $22.42 | $23.47 | $22.36 | $23.24 | $23.24 | 1,630,270 |
| 2022-08-11 | $22.06 | $22.72 | $21.91 | $22.24 | $22.24 | 232,675 |
| 2022-08-10 | $21.56 | $22.07 | $21.10 | $21.85 | $21.85 | 371,484 |
| 2022-08-09 | $22.04 | $22.09 | $20.19 | $20.99 | $20.99 | 663,110 |
| 2022-08-08 | $22.04 | $22.30 | $21.53 | $21.97 | $21.97 | 250,109 |
| 2022-08-05 | $22.19 | $22.38 | $21.80 | $22.17 | $22.17 | 199,145 |
| 2022-08-04 | $22.05 | $22.42 | $21.92 | $22.38 | $22.38 | 181,709 |
| 2022-08-03 | $21.83 | $22.40 | $21.71 | $22.11 | $22.11 | 612,832 |
| 2022-08-02 | $21.34 | $21.93 | $21.31 | $21.71 | $21.71 | 170,721 |
| 2022-08-01 | $21.65 | $21.98 | $21.51 | $21.59 | $21.59 | 225,282 |
| 2022-07-29 | $21.25 | $22.00 | $21.25 | $21.80 | $21.80 | 279,322 |
| 2022-07-28 | $20.99 | $21.44 | $20.57 | $21.38 | $21.38 | 247,084 |
| 2022-07-27 | $20.25 | $21.03 | $20.25 | $20.99 | $20.99 | 274,728 |
| 2022-07-26 | $20.51 | $20.51 | $20.00 | $20.11 | $20.11 | 188,133 |
| 2022-07-25 | $20.92 | $20.92 | $19.99 | $20.33 | $20.33 | 219,765 |
| 2022-07-22 | $21.11 | $21.11 | $20.48 | $20.74 | $20.74 | 271,368 |
| 2022-07-21 | $20.95 | $21.35 | $20.34 | $21.22 | $21.22 | 334,577 |
| 2022-07-20 | $19.56 | $20.72 | $19.52 | $20.52 | $20.52 | 523,927 |
| 2022-07-19 | $18.71 | $19.61 | $18.71 | $19.53 | $19.53 | 303,084 |
| 2022-07-18 | $19.08 | $19.12 | $18.38 | $18.49 | $18.49 | 202,395 |
| 2022-07-15 | $18.56 | $18.69 | $18.19 | $18.64 | $18.64 | 275,936 |
| 2022-07-14 | $17.87 | $18.31 | $17.55 | $18.12 | $18.12 | 267,348 |
| 2022-07-13 | $17.65 | $18.19 | $17.63 | $18.00 | $18.00 | 193,578 |
| 2022-07-12 | $17.98 | $18.25 | $17.77 | $17.93 | $17.93 | 230,477 |
| 2022-07-11 | $18.07 | $18.36 | $17.60 | $17.85 | $17.85 | 331,451 |
| 2022-07-08 | $18.36 | $18.52 | $17.98 | $18.37 | $18.37 | 351,536 |
| 2022-07-07 | $17.92 | $18.62 | $17.92 | $18.42 | $18.42 | 320,598 |
| 2022-07-06 | $18.29 | $18.48 | $17.51 | $17.56 | $17.56 | 411,181 |
| 2022-07-05 | $17.37 | $18.23 | $17.23 | $18.20 | $18.20 | 505,066 |
| 2022-07-01 | $19.04 | $19.04 | $17.87 | $18.08 | $18.08 | 452,315 |
| 2022-06-30 | $18.90 | $19.66 | $18.71 | $19.40 | $19.40 | 479,036 |
| 2022-06-29 | $19.85 | $19.85 | $19.04 | $19.24 | $19.24 | 273,260 |
| 2022-06-28 | $20.15 | $20.42 | $19.69 | $19.83 | $19.83 | 232,450 |
| 2022-06-27 | $20.37 | $20.54 | $19.76 | $20.10 | $20.10 | 306,912 |
| 2022-06-24 | $19.42 | $20.02 | $19.22 | $20.01 | $20.01 | 1,886,298 |
| 2022-06-23 | $19.39 | $19.39 | $18.64 | $19.15 | $19.15 | 439,164 |
| 2022-06-22 | $19.24 | $19.70 | $18.93 | $19.25 | $19.25 | 328,195 |
| 2022-06-21 | $19.43 | $20.30 | $18.88 | $19.62 | $19.62 | 340,869 |
| 2022-06-17 | $18.97 | $19.42 | $18.79 | $18.97 | $18.97 | 689,305 |
| 2022-06-16 | $19.33 | $19.73 | $18.71 | $18.89 | $18.89 | 497,985 |
| 2022-06-15 | $19.63 | $20.28 | $19.43 | $19.95 | $19.95 | 430,978 |
| 2022-06-14 | $19.58 | $19.77 | $19.25 | $19.42 | $19.42 | 258,476 |
| 2022-06-13 | $19.94 | $20.42 | $19.36 | $19.47 | $19.47 | 300,842 |
| 2022-06-10 | $20.86 | $21.20 | $20.56 | $20.66 | $20.66 | 238,673 |
| 2022-06-09 | $21.55 | $21.79 | $21.24 | $21.26 | $21.26 | 236,781 |
| 2022-06-08 | $22.21 | $22.27 | $21.47 | $21.71 | $21.71 | 264,289 |
| 2022-06-07 | $21.47 | $22.21 | $21.38 | $22.16 | $22.16 | 276,740 |
| 2022-06-06 | $22.25 | $22.25 | $21.61 | $21.79 | $21.79 | 263,017 |
| 2022-06-03 | $21.95 | $21.95 | $21.63 | $21.70 | $21.70 | 285,976 |
| 2022-06-02 | $21.62 | $22.34 | $21.45 | $22.30 | $22.30 | 420,379 |
| 2022-06-01 | $21.63 | $22.00 | $21.11 | $21.46 | $21.46 | 1,218,935 |
| 2022-05-31 | $21.59 | $21.98 | $21.17 | $21.43 | $21.43 | 427,832 |
| 2022-05-27 | $21.48 | $21.80 | $21.20 | $21.77 | $21.77 | 336,939 |
| 2022-05-26 | $20.00 | $21.35 | $19.74 | $21.13 | $21.13 | 585,758 |
| 2022-05-25 | $20.02 | $20.60 | $19.91 | $20.35 | $20.35 | 267,059 |
| 2022-05-24 | $20.94 | $21.01 | $19.75 | $20.04 | $20.04 | 695,361 |
| 2022-05-23 | $21.27 | $21.55 | $20.92 | $21.11 | $21.11 | 423,141 |
| 2022-05-20 | $21.67 | $21.93 | $20.39 | $21.14 | $21.14 | 417,604 |
| 2022-05-19 | $21.29 | $21.78 | $21.21 | $21.27 | $21.27 | 391,766 |
| 2022-05-18 | $22.03 | $22.50 | $21.24 | $21.46 | $21.46 | 415,114 |
| 2022-05-17 | $22.28 | $22.73 | $22.02 | $22.42 | $22.42 | 524,823 |
| 2022-05-16 | $21.88 | $22.14 | $21.48 | $21.72 | $21.72 | 435,096 |
| 2022-05-13 | $21.60 | $22.27 | $21.46 | $21.94 | $21.94 | 438,258 |
| 2022-05-12 | $21.09 | $21.44 | $20.48 | $21.24 | $21.24 | 735,854 |
| 2022-05-11 | $19.55 | $21.55 | $19.55 | $21.03 | $21.03 | 1,007,726 |
| 2022-05-10 | $22.06 | $22.49 | $18.68 | $19.75 | $19.75 | 1,525,121 |
| 2022-05-09 | $23.09 | $23.29 | $22.37 | $22.77 | $22.77 | 799,381 |
| 2022-05-06 | $23.56 | $23.86 | $23.24 | $23.51 | $23.51 | 293,700 |
| 2022-05-05 | $24.22 | $24.78 | $23.32 | $23.81 | $23.81 | 433,487 |
| 2022-05-04 | $23.81 | $24.77 | $23.50 | $24.70 | $24.70 | 506,634 |
| 2022-05-03 | $23.16 | $23.85 | $22.96 | $23.62 | $23.62 | 537,695 |
| 2022-05-02 | $22.89 | $23.25 | $22.60 | $23.18 | $23.18 | 712,109 |
| 2022-04-29 | $23.02 | $23.62 | $22.84 | $22.92 | $22.92 | 394,719 |
| 2022-04-28 | $22.96 | $23.45 | $22.49 | $23.21 | $23.21 | 394,032 |
| 2022-04-27 | $22.81 | $23.22 | $22.35 | $22.52 | $22.52 | 357,083 |
| 2022-04-26 | $23.43 | $23.75 | $22.89 | $22.89 | $22.89 | 561,944 |
| 2022-04-25 | $23.24 | $23.72 | $23.20 | $23.71 | $23.71 | 575,630 |
| 2022-04-22 | $23.79 | $24.21 | $23.44 | $23.48 | $23.48 | 239,238 |
| 2022-04-21 | $25.05 | $25.16 | $23.62 | $23.92 | $23.92 | 405,621 |
| 2022-04-20 | $24.58 | $25.00 | $24.31 | $24.63 | $24.63 | 414,054 |
| 2022-04-19 | $23.80 | $24.31 | $23.66 | $24.15 | $24.15 | 473,848 |
| 2022-04-18 | $23.75 | $24.16 | $23.63 | $23.80 | $23.80 | 607,419 |
| 2022-04-14 | $24.89 | $24.89 | $23.71 | $23.84 | $23.84 | 704,946 |
| 2022-04-13 | $24.65 | $24.97 | $24.36 | $24.73 | $24.73 | 268,932 |
| 2022-04-12 | $25.14 | $25.36 | $24.44 | $24.52 | $24.52 | 439,099 |
| 2022-04-11 | $25.26 | $25.45 | $24.62 | $24.65 | $24.65 | 467,342 |
| 2022-04-08 | $25.74 | $25.90 | $25.44 | $25.46 | $25.46 | 318,161 |
| 2022-04-07 | $25.81 | $26.39 | $25.53 | $25.94 | $25.94 | 665,200 |
| 2022-04-06 | $25.96 | $26.34 | $25.64 | $25.68 | $25.68 | 362,201 |
| 2022-04-05 | $27.02 | $27.25 | $26.17 | $26.27 | $26.27 | 386,052 |
| 2022-04-04 | $26.71 | $27.50 | $26.65 | $26.97 | $26.97 | 336,646 |
| 2022-04-01 | $27.35 | $27.47 | $26.27 | $26.59 | $26.59 | 503,688 |
| 2022-03-31 | $27.88 | $28.04 | $27.17 | $27.19 | $27.19 | 864,960 |
| 2022-03-30 | $29.46 | $29.54 | $27.61 | $27.88 | $27.88 | 469,297 |
| 2022-03-29 | $28.58 | $29.50 | $28.56 | $29.44 | $29.44 | 915,151 |
| 2022-03-28 | $28.91 | $29.08 | $27.82 | $28.35 | $28.35 | 400,586 |
| 2022-03-25 | $29.05 | $29.25 | $28.40 | $29.08 | $29.08 | 522,116 |
| 2022-03-24 | $28.43 | $28.86 | $28.13 | $28.86 | $28.86 | 258,421 |
| 2022-03-23 | $28.17 | $28.89 | $27.68 | $28.28 | $28.28 | 380,320 |
| 2022-03-22 | $28.78 | $29.26 | $28.23 | $28.41 | $28.41 | 379,229 |
| 2022-03-21 | $28.95 | $29.36 | $28.42 | $28.70 | $28.70 | 432,186 |
| 2022-03-18 | $29.17 | $29.31 | $28.76 | $29.07 | $29.07 | 604,281 |
| 2022-03-17 | $28.68 | $29.18 | $28.43 | $29.18 | $29.18 | 413,508 |
| 2022-03-16 | $28.00 | $28.87 | $27.93 | $28.79 | $28.79 | 367,779 |
| 2022-03-15 | $27.18 | $27.86 | $26.94 | $27.72 | $27.72 | 304,738 |
| 2022-03-14 | $27.66 | $27.76 | $26.70 | $27.06 | $27.06 | 391,717 |
| 2022-03-11 | $28.78 | $28.87 | $27.61 | $27.70 | $27.70 | 1,582,532 |
| 2022-03-10 | $28.63 | $28.63 | $27.83 | $28.39 | $28.39 | 266,952 |
| 2022-03-09 | $28.66 | $29.03 | $28.23 | $28.89 | $28.89 | 298,551 |
| 2022-03-08 | $27.62 | $28.54 | $27.37 | $27.90 | $27.90 | 359,742 |
| 2022-03-07 | $27.98 | $28.28 | $27.30 | $27.49 | $27.49 | 339,691 |
| 2022-03-04 | $28.20 | $28.43 | $27.22 | $27.77 | $27.77 | 344,535 |
| 2022-03-03 | $28.86 | $29.02 | $28.30 | $28.60 | $28.60 | 394,186 |
| 2022-03-02 | $27.86 | $28.88 | $27.43 | $28.61 | $28.61 | 415,684 |
| 2022-03-01 | $28.46 | $28.88 | $27.18 | $27.65 | $27.65 | 1,602,922 |
| 2022-02-28 | $27.52 | $29.17 | $27.52 | $28.57 | $28.57 | 670,473 |
| 2022-02-25 | $27.81 | $28.15 | $27.44 | $27.92 | $27.92 | 344,982 |
| 2022-02-24 | $25.66 | $28.00 | $25.55 | $27.81 | $27.81 | 578,532 |
| 2022-02-23 | $26.75 | $27.77 | $26.41 | $26.41 | $26.41 | 506,988 |
| 2022-02-22 | $26.47 | $27.21 | $25.59 | $26.15 | $26.15 | 286,704 |
| 2022-02-18 | $27.28 | $27.40 | $26.72 | $26.91 | $26.91 | 387,340 |
| 2022-02-17 | $30.10 | $30.15 | $26.79 | $27.18 | $27.18 | 863,586 |
| 2022-02-16 | $28.25 | $29.46 | $28.07 | $29.25 | $29.25 | 415,778 |
| 2022-02-15 | $27.99 | $28.66 | $27.54 | $28.63 | $28.63 | 394,086 |
| 2022-02-14 | $27.38 | $28.27 | $27.01 | $27.30 | $27.30 | 328,881 |
| 2022-02-11 | $28.06 | $28.23 | $27.13 | $27.46 | $27.46 | 423,780 |
| 2022-02-10 | $27.38 | $28.40 | $27.31 | $28.14 | $28.14 | 420,925 |
| 2022-02-09 | $27.99 | $28.34 | $27.54 | $28.09 | $28.09 | 194,379 |
| 2022-02-08 | $26.80 | $27.68 | $26.80 | $27.56 | $27.56 | 123,172 |
| 2022-02-07 | $26.90 | $27.50 | $26.65 | $26.77 | $26.77 | 180,368 |
| 2022-02-04 | $26.22 | $27.05 | $26.08 | $26.84 | $26.84 | 236,436 |
| 2022-02-03 | $26.90 | $27.20 | $26.37 | $26.47 | $26.47 | 202,810 |
| 2022-02-02 | $27.85 | $28.00 | $26.92 | $27.33 | $27.33 | 311,005 |
| 2022-02-01 | $27.90 | $27.90 | $26.61 | $27.52 | $27.52 | 333,055 |
| 2022-01-31 | $26.38 | $27.50 | $26.38 | $27.49 | $27.49 | 373,343 |
| 2022-01-28 | $25.78 | $26.49 | $25.20 | $26.45 | $26.45 | 353,192 |
| 2022-01-27 | $27.66 | $27.82 | $25.53 | $25.93 | $25.93 | 524,887 |
| 2022-01-26 | $27.71 | $28.21 | $27.02 | $27.43 | $27.43 | 421,609 |
| 2022-01-25 | $27.25 | $27.58 | $26.62 | $27.06 | $27.06 | 618,487 |
| 2022-01-24 | $26.41 | $28.08 | $26.00 | $28.03 | $28.03 | 449,420 |
| 2022-01-21 | $27.04 | $28.24 | $26.78 | $27.05 | $27.05 | 465,076 |
| 2022-01-20 | $28.60 | $29.06 | $27.31 | $27.37 | $27.37 | 627,064 |
| 2022-01-19 | $30.86 | $31.27 | $28.30 | $28.35 | $28.35 | 765,182 |
| 2022-01-18 | $31.66 | $32.34 | $30.48 | $30.59 | $30.59 | 669,799 |
| 2022-01-14 | $30.38 | $32.35 | $30.38 | $31.99 | $31.99 | 412,302 |
| 2022-01-13 | $31.81 | $32.37 | $30.50 | $30.66 | $30.66 | 774,157 |
| 2022-01-12 | $30.73 | $32.40 | $30.62 | $31.23 | $31.23 | 942,661 |
| 2022-01-11 | $28.00 | $30.62 | $27.89 | $29.97 | $29.97 | 692,623 |
| 2022-01-10 | $27.27 | $27.73 | $26.70 | $27.66 | $27.66 | 270,610 |
| 2022-01-07 | $28.72 | $29.24 | $27.75 | $27.78 | $27.78 | 422,715 |
| 2022-01-06 | $28.90 | $29.45 | $28.42 | $28.98 | $28.98 | 335,346 |
| 2022-01-05 | $29.53 | $30.01 | $28.92 | $28.95 | $28.95 | 429,278 |
| 2022-01-04 | $30.95 | $31.00 | $28.81 | $29.71 | $29.71 | 647,450 |
| 2022-01-03 | $28.65 | $31.23 | $28.65 | $31.03 | $31.03 | 1,451,145 |
| 2021-12-31 | $28.50 | $28.68 | $28.21 | $28.47 | $28.47 | 342,930 |
| 2021-12-30 | $28.30 | $28.67 | $28.11 | $28.45 | $28.45 | 480,889 |
| 2021-12-29 | $27.04 | $28.26 | $27.04 | $28.26 | $28.26 | 246,940 |
| 2021-12-28 | $27.59 | $28.00 | $27.19 | $27.36 | $27.36 | 271,569 |
| 2021-12-27 | $26.97 | $27.49 | $26.86 | $27.42 | $27.42 | 539,810 |
| 2021-12-23 | $26.54 | $26.96 | $26.43 | $26.86 | $26.86 | 198,193 |
| 2021-12-22 | $26.11 | $26.57 | $26.05 | $26.44 | $26.44 | 206,058 |
| 2021-12-21 | $26.44 | $27.00 | $26.04 | $26.45 | $26.45 | 270,920 |
| 2021-12-20 | $25.36 | $26.17 | $25.36 | $26.02 | $26.02 | 331,851 |
| 2021-12-17 | $25.26 | $26.23 | $25.16 | $25.77 | $25.77 | 1,192,246 |
| 2021-12-16 | $26.38 | $26.47 | $24.94 | $25.32 | $25.32 | 390,638 |
| 2021-12-15 | $25.61 | $26.49 | $25.06 | $26.21 | $26.21 | 389,663 |
| 2021-12-14 | $25.33 | $25.65 | $25.20 | $25.62 | $25.62 | 223,147 |
| 2021-12-13 | $26.04 | $26.36 | $25.52 | $25.57 | $25.57 | 214,143 |
| 2021-12-10 | $26.66 | $26.71 | $25.75 | $26.17 | $26.17 | 166,299 |
| 2021-12-09 | $26.67 | $27.27 | $26.38 | $26.41 | $26.41 | 227,679 |
| 2021-12-08 | $26.90 | $27.10 | $26.51 | $26.94 | $26.94 | 150,675 |
| 2021-12-07 | $26.41 | $27.15 | $26.41 | $26.84 | $26.84 | 242,045 |
| 2021-12-06 | $26.11 | $26.25 | $25.33 | $26.06 | $26.06 | 200,399 |
| 2021-12-03 | $26.42 | $26.56 | $25.91 | $26.13 | $26.13 | 268,071 |
| 2021-12-02 | $26.00 | $26.35 | $25.47 | $26.20 | $26.20 | 258,903 |
| 2021-12-01 | $27.14 | $27.55 | $26.14 | $26.14 | $26.14 | 304,507 |
| 2021-11-30 | $26.31 | $26.97 | $25.82 | $26.58 | $26.58 | 322,441 |
| 2021-11-29 | $27.30 | $27.30 | $26.17 | $26.56 | $26.56 | 233,588 |
| 2021-11-26 | $26.69 | $26.80 | $25.42 | $26.16 | $26.16 | 225,370 |
| 2021-11-24 | $27.23 | $27.46 | $26.90 | $27.40 | $27.40 | 133,658 |
| 2021-11-23 | $26.74 | $27.28 | $26.53 | $27.23 | $27.23 | 303,977 |
| 2021-11-22 | $26.82 | $27.36 | $26.55 | $26.88 | $26.88 | 311,478 |
| 2021-11-19 | $26.33 | $27.15 | $26.30 | $26.60 | $26.60 | 233,926 |
| 2021-11-18 | $26.94 | $26.94 | $26.31 | $26.63 | $26.63 | 240,176 |
| 2021-11-17 | $26.94 | $27.06 | $26.58 | $26.69 | $26.69 | 217,033 |
| 2021-11-16 | $26.72 | $27.17 | $26.55 | $26.98 | $26.98 | 210,488 |
| 2021-11-15 | $27.12 | $27.43 | $26.83 | $26.92 | $26.92 | 389,624 |
| 2021-11-12 | $27.35 | $27.47 | $26.80 | $26.81 | $26.81 | 232,698 |
| 2021-11-11 | $26.89 | $27.61 | $26.83 | $27.13 | $27.13 | 180,236 |
| 2021-11-10 | $26.84 | $27.24 | $26.58 | $26.83 | $26.83 | 212,641 |
| 2021-11-09 | $27.33 | $27.48 | $26.90 | $27.09 | $27.09 | 204,665 |
| 2021-11-08 | $27.46 | $27.74 | $27.05 | $27.21 | $27.21 | 185,860 |
| 2021-11-05 | $27.44 | $27.66 | $27.00 | $27.32 | $27.32 | 265,216 |
| 2021-11-04 | $27.44 | $27.48 | $26.50 | $27.19 | $27.19 | 499,752 |
| 2021-11-03 | $26.50 | $27.99 | $26.14 | $27.45 | $27.45 | 1,041,383 |
| 2021-11-02 | $24.97 | $25.19 | $24.61 | $25.00 | $25.00 | 1,322,136 |
| 2021-11-01 | $24.43 | $25.27 | $24.31 | $24.92 | $24.92 | 326,845 |
| 2021-10-29 | $24.05 | $24.39 | $23.90 | $24.29 | $24.29 | 229,214 |
| 2021-10-28 | $23.37 | $24.08 | $23.37 | $24.06 | $24.06 | 363,857 |
| 2021-10-27 | $22.67 | $23.21 | $22.64 | $23.04 | $23.04 | 170,189 |
| 2021-10-26 | $22.71 | $23.14 | $22.55 | $22.72 | $22.72 | 198,658 |
| 2021-10-25 | $22.84 | $23.02 | $22.45 | $22.51 | $22.51 | 355,284 |
| 2021-10-22 | $22.96 | $23.41 | $22.63 | $22.78 | $22.78 | 215,720 |
| 2021-10-21 | $23.20 | $24.00 | $22.73 | $23.02 | $23.02 | 291,778 |
| 2021-10-20 | $23.56 | $23.60 | $23.19 | $23.42 | $23.42 | 137,571 |
| 2021-10-19 | $23.27 | $23.77 | $23.05 | $23.69 | $23.69 | 841,323 |
| 2021-10-18 | $23.34 | $23.61 | $23.01 | $23.30 | $23.30 | 150,452 |
| 2021-10-15 | $23.82 | $23.87 | $23.45 | $23.46 | $23.46 | 205,082 |
| 2021-10-14 | $23.49 | $23.58 | $23.30 | $23.57 | $23.57 | 258,769 |
| 2021-10-13 | $23.00 | $23.59 | $23.00 | $23.11 | $23.11 | 235,703 |
| 2021-10-12 | $23.35 | $23.66 | $22.92 | $22.97 | $22.97 | 318,301 |
| 2021-10-11 | $22.60 | $23.35 | $22.55 | $23.22 | $23.22 | 302,166 |
| 2021-10-08 | $22.99 | $23.04 | $22.54 | $22.63 | $22.63 | 133,592 |
| 2021-10-07 | $22.69 | $23.19 | $22.69 | $22.80 | $22.80 | 190,963 |
| 2021-10-06 | $22.36 | $22.60 | $22.18 | $22.40 | $22.40 | 203,795 |
| 2021-10-05 | $22.39 | $22.70 | $22.34 | $22.59 | $22.59 | 183,754 |
| 2021-10-04 | $22.35 | $22.76 | $22.20 | $22.28 | $22.28 | 220,965 |
| 2021-10-01 | $22.34 | $22.56 | $22.01 | $22.41 | $22.41 | 345,523 |
| 2021-09-30 | $22.19 | $22.59 | $22.05 | $22.21 | $22.21 | 212,132 |
| 2021-09-29 | $22.78 | $22.89 | $21.93 | $22.00 | $22.00 | 366,152 |
| 2021-09-28 | $23.21 | $23.21 | $22.56 | $22.76 | $22.76 | 461,475 |
| 2021-09-27 | $22.26 | $23.53 | $22.16 | $23.43 | $23.43 | 288,428 |
| 2021-09-24 | $22.62 | $23.02 | $22.34 | $22.38 | $22.38 | 291,318 |
| 2021-09-23 | $22.29 | $22.82 | $21.88 | $22.72 | $22.72 | 181,314 |
| 2021-09-22 | $21.73 | $22.34 | $21.54 | $22.11 | $22.11 | 192,307 |
| 2021-09-21 | $22.04 | $22.04 | $21.26 | $21.55 | $21.55 | 310,890 |
| 2021-09-20 | $21.68 | $21.95 | $21.23 | $21.81 | $21.81 | 292,446 |
| 2021-09-17 | $22.09 | $22.19 | $21.46 | $22.13 | $22.13 | 665,230 |
| 2021-09-16 | $21.98 | $22.26 | $21.68 | $22.20 | $22.20 | 236,096 |
| 2021-09-15 | $22.00 | $22.15 | $21.65 | $22.13 | $22.13 | 286,814 |
| 2021-09-14 | $22.78 | $22.78 | $21.70 | $21.98 | $21.98 | 744,508 |
| 2021-09-13 | $22.33 | $23.02 | $21.90 | $22.64 | $22.64 | 389,245 |
| 2021-09-10 | $23.40 | $23.78 | $22.80 | $22.80 | $22.80 | 569,282 |
| 2021-09-09 | $22.93 | $23.56 | $22.84 | $23.14 | $23.14 | 263,177 |
| 2021-09-08 | $23.40 | $23.49 | $22.79 | $23.01 | $23.01 | 255,628 |
| 2021-09-07 | $23.45 | $23.60 | $23.30 | $23.52 | $23.52 | 205,499 |
| 2021-09-03 | $23.00 | $23.49 | $22.99 | $23.35 | $23.35 | 193,299 |
| 2021-09-02 | $22.90 | $23.10 | $22.68 | $23.06 | $23.06 | 154,394 |
| 2021-09-01 | $22.85 | $22.99 | $22.29 | $22.76 | $22.76 | 259,989 |
| 2021-08-31 | $22.91 | $22.97 | $22.46 | $22.79 | $22.79 | 154,693 |
| 2021-08-30 | $23.00 | $23.18 | $22.57 | $22.88 | $22.88 | 189,981 |
| 2021-08-27 | $21.84 | $22.96 | $21.70 | $22.82 | $22.82 | 345,644 |
| 2021-08-26 | $21.80 | $22.02 | $21.62 | $21.75 | $21.75 | 200,717 |
| 2021-08-25 | $21.65 | $22.04 | $21.65 | $21.82 | $21.82 | 151,741 |
| 2021-08-24 | $21.41 | $21.91 | $21.34 | $21.53 | $21.53 | 171,462 |
| 2021-08-23 | $20.96 | $21.77 | $20.80 | $21.27 | $21.27 | 198,928 |
| 2021-08-20 | $20.61 | $21.05 | $20.44 | $20.68 | $20.68 | 257,278 |
| 2021-08-19 | $20.50 | $20.85 | $20.41 | $20.62 | $20.62 | 209,366 |
| 2021-08-18 | $20.83 | $21.32 | $20.69 | $20.70 | $20.70 | 208,078 |
| 2021-08-17 | $21.39 | $21.39 | $20.57 | $20.87 | $20.87 | 424,955 |
| 2021-08-16 | $21.50 | $21.78 | $21.50 | $21.59 | $21.59 | 184,752 |
| 2021-08-13 | $21.70 | $21.74 | $21.47 | $21.66 | $21.66 | 120,595 |
| 2021-08-12 | $22.11 | $22.25 | $21.58 | $21.73 | $21.73 | 172,793 |
| 2021-08-11 | $22.47 | $22.59 | $22.06 | $22.33 | $22.33 | 161,597 |
| 2021-08-10 | $23.03 | $23.03 | $22.28 | $22.51 | $22.51 | 206,640 |
| 2021-08-09 | $23.15 | $23.37 | $22.78 | $22.93 | $22.93 | 191,017 |
| 2021-08-06 | $22.42 | $23.08 | $22.42 | $23.07 | $23.07 | 179,711 |
| 2021-08-05 | $22.55 | $22.70 | $22.15 | $22.50 | $22.50 | 478,609 |
| 2021-08-04 | $24.15 | $24.15 | $22.34 | $22.38 | $22.38 | 546,410 |
| 2021-08-03 | $23.21 | $23.40 | $22.35 | $23.21 | $23.21 | 506,764 |
| 2021-08-02 | $23.27 | $23.93 | $22.90 | $23.00 | $23.00 | 306,165 |
| 2021-07-30 | $22.52 | $23.31 | $22.47 | $23.20 | $23.20 | 244,869 |
| 2021-07-29 | $22.58 | $22.81 | $22.31 | $22.61 | $22.61 | 230,293 |
| 2021-07-28 | $22.04 | $22.84 | $22.00 | $22.46 | $22.46 | 471,684 |
| 2021-07-27 | $22.28 | $22.39 | $21.27 | $21.89 | $21.89 | 359,182 |
| 2021-07-26 | $22.62 | $22.85 | $22.39 | $22.49 | $22.49 | 143,002 |
| 2021-07-23 | $22.45 | $22.62 | $22.16 | $22.60 | $22.60 | 132,077 |
| 2021-07-22 | $22.17 | $22.31 | $21.91 | $22.31 | $22.31 | 266,337 |
| 2021-07-21 | $21.27 | $22.42 | $21.08 | $22.34 | $22.34 | 349,526 |
| 2021-07-20 | $20.89 | $21.59 | $20.62 | $21.31 | $21.31 | 341,778 |
| 2021-07-19 | $20.81 | $20.95 | $20.39 | $20.76 | $20.76 | 322,882 |
| 2021-07-16 | $21.89 | $21.91 | $21.05 | $21.06 | $21.06 | 202,399 |
| 2021-07-15 | $21.78 | $21.93 | $21.39 | $21.69 | $21.69 | 202,267 |
| 2021-07-14 | $22.36 | $22.66 | $21.80 | $21.91 | $21.91 | 189,800 |
| 2021-07-13 | $22.27 | $22.30 | $22.06 | $22.11 | $22.11 | 168,757 |
| 2021-07-12 | $22.34 | $22.50 | $22.11 | $22.42 | $22.42 | 211,959 |
| 2021-07-09 | $22.11 | $22.51 | $21.95 | $22.33 | $22.33 | 151,295 |
| 2021-07-08 | $21.80 | $22.27 | $21.45 | $21.92 | $21.92 | 235,091 |
| 2021-07-07 | $22.86 | $23.00 | $22.07 | $22.24 | $22.24 | 191,391 |
| 2021-07-06 | $23.43 | $23.43 | $22.29 | $22.68 | $22.68 | 210,987 |
| 2021-07-02 | $23.73 | $23.73 | $23.22 | $23.28 | $23.28 | 209,704 |
| 2021-07-01 | $24.05 | $24.05 | $23.51 | $23.51 | $23.51 | 274,487 |
| 2021-06-30 | $24.24 | $24.25 | $24.02 | $24.04 | $24.04 | 698,965 |
| 2021-06-29 | $24.16 | $24.49 | $24.16 | $24.27 | $24.27 | 98,050 |
| 2021-06-28 | $23.96 | $24.50 | $23.96 | $24.26 | $24.26 | 185,972 |
| 2021-06-25 | $24.15 | $24.37 | $23.69 | $23.86 | $23.86 | 439,944 |
| 2021-06-24 | $23.67 | $24.07 | $23.52 | $24.06 | $24.06 | 141,224 |
| 2021-06-23 | $23.49 | $23.79 | $23.49 | $23.54 | $23.54 | 228,763 |
| 2021-06-22 | $22.96 | $23.56 | $22.79 | $23.47 | $23.47 | 243,014 |
| 2021-06-21 | $23.30 | $23.58 | $23.01 | $23.08 | $23.08 | 223,925 |
| 2021-06-18 | $24.12 | $24.36 | $22.97 | $23.18 | $23.18 | 747,497 |
| 2021-06-17 | $25.17 | $25.37 | $24.39 | $24.47 | $24.47 | 436,898 |
| 2021-06-16 | $25.18 | $25.56 | $25.07 | $25.22 | $25.22 | 144,570 |
| 2021-06-15 | $25.38 | $25.57 | $25.11 | $25.17 | $25.17 | 393,639 |
| 2021-06-14 | $25.35 | $25.70 | $25.25 | $25.38 | $25.38 | 250,981 |
| 2021-06-11 | $25.14 | $25.31 | $24.97 | $25.31 | $25.31 | 179,388 |
| 2021-06-10 | $25.10 | $25.26 | $24.58 | $25.01 | $25.01 | 211,150 |
| 2021-06-09 | $24.95 | $25.25 | $24.59 | $24.83 | $24.83 | 333,054 |
| 2021-06-08 | $24.62 | $24.91 | $24.49 | $24.81 | $24.81 | 241,859 |
| 2021-06-07 | $24.30 | $24.53 | $24.12 | $24.43 | $24.43 | 399,770 |
| 2021-06-04 | $23.92 | $24.43 | $23.80 | $24.37 | $24.37 | 167,752 |
| 2021-06-03 | $23.95 | $24.10 | $23.68 | $23.75 | $23.75 | 316,017 |
| 2021-06-02 | $23.74 | $24.22 | $23.42 | $24.07 | $24.07 | 263,319 |
| 2021-06-01 | $24.01 | $24.30 | $23.77 | $24.01 | $24.01 | 324,512 |
| 2021-05-28 | $23.91 | $24.00 | $23.75 | $23.82 | $23.82 | 136,378 |
| 2021-05-27 | $23.28 | $23.98 | $23.25 | $23.87 | $23.87 | 299,235 |
| 2021-05-26 | $23.12 | $23.55 | $22.65 | $23.25 | $23.25 | 133,363 |
| 2021-05-25 | $23.22 | $23.54 | $23.12 | $23.12 | $23.12 | 291,561 |
| 2021-05-24 | $22.77 | $23.29 | $22.58 | $23.01 | $23.01 | 295,156 |
| 2021-05-21 | $22.90 | $23.15 | $22.56 | $22.62 | $22.62 | 380,040 |
| 2021-05-20 | $22.23 | $22.63 | $22.10 | $22.62 | $22.62 | 300,161 |
| 2021-05-19 | $21.47 | $22.24 | $21.21 | $22.17 | $22.17 | 357,116 |
| 2021-05-18 | $22.50 | $22.50 | $21.78 | $21.78 | $21.78 | 462,977 |
| 2021-05-17 | $21.92 | $22.30 | $21.44 | $22.28 | $22.28 | 525,178 |
| 2021-05-14 | $22.42 | $22.63 | $21.88 | $22.07 | $22.07 | 551,736 |
| 2021-05-13 | $21.46 | $22.26 | $21.46 | $22.04 | $22.04 | 364,696 |
| 2021-05-12 | $21.40 | $21.58 | $21.00 | $21.25 | $21.25 | 544,260 |
| 2021-05-11 | $21.04 | $21.94 | $20.88 | $21.79 | $21.79 | 348,353 |
| 2021-05-10 | $22.66 | $22.66 | $21.79 | $21.87 | $21.87 | 502,083 |
| 2021-05-07 | $22.98 | $23.13 | $22.35 | $22.67 | $22.67 | 330,519 |
| 2021-05-06 | $22.00 | $22.31 | $21.67 | $22.31 | $22.31 | 376,907 |
| 2021-05-05 | $22.80 | $22.80 | $20.62 | $22.10 | $22.10 | 615,236 |
| 2021-05-04 | $22.46 | $22.50 | $21.76 | $22.12 | $22.12 | 449,201 |
| 2021-05-03 | $22.96 | $23.20 | $22.45 | $22.75 | $22.75 | 628,713 |
| 2021-04-30 | $23.74 | $23.92 | $23.00 | $23.01 | $23.01 | 551,067 |
| 2021-04-29 | $24.22 | $24.55 | $23.63 | $23.97 | $23.97 | 607,132 |
| 2021-04-28 | $23.41 | $24.20 | $23.25 | $24.00 | $24.00 | 479,281 |
| 2021-04-27 | $23.29 | $23.49 | $23.11 | $23.40 | $23.40 | 421,921 |
| 2021-04-26 | $22.61 | $23.64 | $22.60 | $23.14 | $23.14 | 550,288 |
| 2021-04-23 | $21.58 | $22.64 | $21.45 | $22.60 | $22.60 | 514,214 |
| 2021-04-22 | $21.89 | $21.95 | $21.43 | $21.46 | $21.46 | 423,567 |
| 2021-04-21 | $20.73 | $21.88 | $20.67 | $21.85 | $21.85 | 482,920 |
| 2021-04-20 | $20.34 | $20.71 | $20.25 | $20.68 | $20.68 | 547,386 |
| 2021-04-19 | $20.77 | $21.02 | $20.13 | $20.62 | $20.62 | 536,583 |
| 2021-04-16 | $21.26 | $21.26 | $20.94 | $20.98 | $20.98 | 163,330 |
| 2021-04-15 | $21.43 | $21.43 | $21.01 | $21.23 | $21.23 | 204,284 |
| 2021-04-14 | $20.93 | $21.54 | $20.90 | $21.20 | $21.20 | 323,574 |
| 2021-04-13 | $21.14 | $21.15 | $20.62 | $20.97 | $20.97 | 247,889 |
| 2021-04-12 | $21.15 | $21.29 | $20.91 | $21.10 | $21.10 | 197,672 |
| 2021-04-09 | $21.44 | $21.57 | $21.20 | $21.28 | $21.28 | 257,518 |
| 2021-04-08 | $21.41 | $21.61 | $21.23 | $21.56 | $21.56 | 303,547 |
| 2021-04-07 | $21.50 | $21.69 | $21.06 | $21.24 | $21.24 | 367,035 |
| 2021-04-06 | $21.51 | $21.87 | $21.38 | $21.55 | $21.55 | 232,076 |
| 2021-04-05 | $22.36 | $22.44 | $21.41 | $21.49 | $21.49 | 368,290 |
| 2021-04-01 | $21.01 | $21.70 | $20.86 | $21.59 | $21.59 | 497,610 |
| 2021-03-31 | $20.46 | $21.04 | $20.46 | $20.74 | $20.74 | 485,542 |
| 2021-03-30 | $20.38 | $20.90 | $19.92 | $20.20 | $20.20 | 888,712 |
| 2021-03-29 | $20.99 | $21.00 | $19.93 | $20.32 | $20.32 | 388,875 |
| 2021-03-26 | $20.64 | $21.18 | $20.11 | $21.15 | $21.15 | 299,813 |
| 2021-03-25 | $20.42 | $20.68 | $19.93 | $20.47 | $20.47 | 440,869 |
| 2021-03-24 | $21.17 | $21.46 | $20.65 | $20.65 | $20.65 | 419,875 |
| 2021-03-23 | $21.01 | $21.77 | $20.36 | $20.55 | $20.55 | 591,087 |
| 2021-03-22 | $21.52 | $21.93 | $20.85 | $21.09 | $21.09 | 282,198 |
| 2021-03-19 | $21.00 | $21.28 | $20.69 | $21.19 | $21.19 | 1,832,729 |
| 2021-03-18 | $21.41 | $22.01 | $21.02 | $21.10 | $21.10 | 420,377 |
| 2021-03-17 | $21.22 | $21.84 | $21.01 | $21.71 | $21.71 | 417,122 |
| 2021-03-16 | $21.92 | $22.57 | $21.46 | $21.59 | $21.59 | 583,342 |
| 2021-03-15 | $22.37 | $22.44 | $21.30 | $21.87 | $21.87 | 596,893 |
| 2021-03-12 | $22.35 | $22.54 | $21.79 | $22.36 | $22.36 | 264,904 |
| 2021-03-11 | $22.84 | $23.03 | $22.50 | $22.70 | $22.70 | 350,828 |
| 2021-03-10 | $22.88 | $23.13 | $22.22 | $22.31 | $22.31 | 322,131 |
| 2021-03-09 | $21.25 | $22.96 | $21.18 | $22.31 | $22.31 | 573,658 |
| 2021-03-08 | $21.26 | $21.55 | $20.54 | $20.66 | $20.66 | 232,504 |
| 2021-03-05 | $21.50 | $21.71 | $20.30 | $21.30 | $21.30 | 364,462 |
| 2021-03-04 | $21.65 | $21.83 | $20.71 | $21.29 | $21.29 | 705,688 |
| 2021-03-03 | $22.00 | $22.33 | $21.61 | $21.85 | $21.85 | 219,585 |
| 2021-03-02 | $22.55 | $22.62 | $21.85 | $21.85 | $21.85 | 262,007 |
| 2021-03-01 | $21.66 | $22.63 | $21.66 | $22.56 | $22.56 | 190,392 |
| 2021-02-26 | $21.65 | $21.67 | $20.91 | $21.50 | $21.50 | 371,251 |
| 2021-02-25 | $22.12 | $22.16 | $20.95 | $21.33 | $21.33 | 437,847 |
| 2021-02-24 | $21.48 | $22.46 | $21.24 | $22.32 | $22.32 | 428,518 |
| 2021-02-23 | $21.47 | $21.69 | $20.71 | $21.58 | $21.58 | 470,494 |
| 2021-02-22 | $22.01 | $22.52 | $21.78 | $21.92 | $21.92 | 300,797 |
| 2021-02-19 | $22.21 | $22.70 | $22.17 | $22.59 | $22.59 | 438,563 |
| 2021-02-18 | $21.94 | $22.33 | $21.63 | $21.83 | $21.83 | 390,618 |
| 2021-02-17 | $21.80 | $22.33 | $21.43 | $22.08 | $22.08 | 439,641 |
| 2021-02-16 | $22.59 | $22.68 | $21.57 | $21.91 | $21.91 | 721,719 |
| 2021-02-12 | $20.97 | $22.40 | $20.54 | $22.12 | $22.12 | 817,604 |
| 2021-02-11 | $20.62 | $21.55 | $20.62 | $21.55 | $21.55 | 717,409 |
| 2021-02-10 | $20.59 | $20.79 | $20.34 | $20.44 | $20.44 | 241,519 |
| 2021-02-09 | $20.27 | $20.62 | $20.11 | $20.32 | $20.32 | 207,664 |
| 2021-02-08 | $20.15 | $20.62 | $20.05 | $20.44 | $20.44 | 360,438 |
| 2021-02-05 | $20.28 | $20.39 | $19.82 | $19.97 | $19.97 | 224,221 |
| 2021-02-04 | $19.53 | $20.07 | $19.53 | $20.05 | $20.05 | 197,585 |
| 2021-02-03 | $19.84 | $19.85 | $19.32 | $19.49 | $19.49 | 242,009 |
| 2021-02-02 | $19.62 | $19.84 | $19.19 | $19.72 | $19.72 | 242,106 |
| 2021-02-01 | $18.77 | $19.58 | $18.63 | $19.38 | $19.38 | 418,091 |
| 2021-01-29 | $19.10 | $19.10 | $18.22 | $18.46 | $18.46 | 370,823 |
| 2021-01-28 | $19.79 | $19.79 | $18.58 | $18.85 | $18.85 | 476,146 |
| 2021-01-27 | $19.19 | $19.94 | $18.49 | $19.31 | $19.31 | 788,432 |
| 2021-01-26 | $20.77 | $20.77 | $19.38 | $19.92 | $19.92 | 408,870 |
| 2021-01-25 | $20.82 | $21.34 | $20.34 | $20.54 | $20.54 | 410,901 |
| 2021-01-22 | $20.47 | $20.70 | $20.28 | $20.68 | $20.68 | 193,602 |
| 2021-01-21 | $20.58 | $20.69 | $20.22 | $20.64 | $20.64 | 235,231 |
| 2021-01-20 | $20.75 | $20.97 | $20.10 | $20.55 | $20.55 | 274,992 |
| 2021-01-19 | $20.23 | $20.91 | $19.94 | $20.81 | $20.81 | 353,911 |
| 2021-01-15 | $20.74 | $20.94 | $19.73 | $19.93 | $19.93 | 307,626 |
| 2021-01-14 | $20.74 | $21.00 | $20.60 | $20.78 | $20.78 | 511,440 |
| 2021-01-13 | $20.18 | $20.63 | $19.73 | $20.43 | $20.43 | 540,530 |
| 2021-01-12 | $19.98 | $20.26 | $19.64 | $20.22 | $20.22 | 332,573 |
| 2021-01-11 | $19.50 | $19.85 | $19.16 | $19.78 | $19.78 | 243,070 |
| 2021-01-08 | $19.99 | $19.99 | $19.34 | $19.68 | $19.68 | 606,412 |
| 2021-01-07 | $19.23 | $19.71 | $19.18 | $19.57 | $19.57 | 483,930 |
| 2021-01-06 | $18.56 | $19.18 | $18.27 | $19.11 | $19.11 | 523,509 |
| 2021-01-05 | $17.80 | $18.67 | $17.80 | $18.54 | $18.54 | 520,955 |
| 2021-01-04 | $17.66 | $18.00 | $17.39 | $17.76 | $17.76 | 392,305 |
| 2020-12-31 | $17.82 | $17.88 | $17.16 | $17.36 | $17.36 | 451,079 |
| 2020-12-30 | $16.65 | $17.74 | $16.46 | $17.69 | $17.69 | 3,937,836 |
| 2020-12-29 | $17.48 | $17.50 | $16.49 | $16.58 | $16.58 | 1,259,266 |
| 2020-12-28 | $18.62 | $18.71 | $16.41 | $17.09 | $17.09 | 2,025,354 |
| 2020-12-24 | $19.34 | $19.34 | $18.53 | $19.00 | $19.00 | 222,230 |
| 2020-12-23 | $19.47 | $19.83 | $19.05 | $19.13 | $19.13 | 366,803 |
| 2020-12-22 | $18.86 | $19.34 | $18.77 | $19.30 | $19.30 | 473,573 |
| 2020-12-21 | $18.47 | $18.77 | $18.07 | $18.77 | $18.77 | 303,622 |
| 2020-12-18 | $18.54 | $19.00 | $18.27 | $18.61 | $18.61 | 1,541,712 |
| 2020-12-17 | $18.30 | $18.57 | $18.16 | $18.42 | $18.42 | 262,296 |
| 2020-12-16 | $18.40 | $18.40 | $17.92 | $18.23 | $18.23 | 319,557 |
| 2020-12-15 | $18.35 | $18.35 | $17.86 | $18.23 | $18.23 | 383,317 |
| 2020-12-14 | $17.69 | $18.18 | $17.59 | $17.87 | $17.87 | 378,521 |
| 2020-12-11 | $17.11 | $17.57 | $17.04 | $17.45 | $17.45 | 297,277 |
| 2020-12-10 | $17.77 | $17.86 | $17.14 | $17.26 | $17.26 | 329,161 |
| 2020-12-09 | $18.14 | $18.21 | $17.66 | $17.87 | $17.87 | 422,701 |
| 2020-12-08 | $17.94 | $18.17 | $17.79 | $18.13 | $18.13 | 433,822 |
| 2020-12-07 | $17.70 | $18.08 | $17.64 | $18.04 | $18.04 | 335,571 |
| 2020-12-04 | $17.30 | $17.77 | $17.15 | $17.67 | $17.67 | 329,801 |
| 2020-12-03 | $17.00 | $17.30 | $16.95 | $17.13 | $17.13 | 260,817 |
| 2020-12-02 | $17.04 | $17.04 | $16.70 | $16.93 | $16.93 | 291,763 |
| 2020-12-01 | $16.65 | $17.19 | $16.65 | $17.09 | $17.09 | 366,775 |
| 2020-11-30 | $16.89 | $17.05 | $16.53 | $16.62 | $16.62 | 391,681 |
| 2020-11-27 | $16.64 | $17.03 | $16.60 | $16.89 | $16.89 | 179,839 |
| 2020-11-25 | $16.58 | $16.77 | $16.29 | $16.54 | $16.54 | 343,255 |
| 2020-11-24 | $16.34 | $16.92 | $16.08 | $16.57 | $16.57 | 696,105 |
| 2020-11-23 | $16.25 | $16.55 | $15.91 | $16.17 | $16.17 | 498,687 |
| 2020-11-20 | $15.96 | $16.25 | $15.90 | $16.04 | $16.04 | 264,064 |
| 2020-11-19 | $15.67 | $16.12 | $15.60 | $16.10 | $16.10 | 194,205 |
| 2020-11-18 | $15.78 | $16.15 | $15.70 | $15.74 | $15.74 | 660,470 |
| 2020-11-17 | $15.64 | $15.93 | $15.23 | $15.79 | $15.79 | 266,598 |
| 2020-11-16 | $15.43 | $15.80 | $15.40 | $15.72 | $15.72 | 352,826 |
| 2020-11-13 | $15.06 | $15.36 | $14.92 | $15.13 | $15.13 | 316,559 |
| 2020-11-12 | $15.18 | $15.19 | $14.57 | $14.80 | $14.80 | 283,191 |
| 2020-11-11 | $14.96 | $15.39 | $14.79 | $15.13 | $15.13 | 314,937 |
| 2020-11-10 | $15.02 | $15.02 | $14.48 | $14.78 | $14.78 | 471,958 |
| 2020-11-09 | $15.72 | $16.17 | $14.80 | $14.80 | $14.80 | 516,580 |
| 2020-11-06 | $15.06 | $15.33 | $14.90 | $15.01 | $15.01 | 416,732 |
| 2020-11-05 | $13.95 | $15.38 | $13.85 | $15.13 | $15.13 | 1,540,973 |
| 2020-11-04 | $13.71 | $14.03 | $13.49 | $13.79 | $13.79 | 364,522 |
| 2020-11-03 | $13.36 | $13.77 | $13.25 | $13.68 | $13.68 | 544,759 |
| 2020-11-02 | $12.90 | $13.30 | $12.87 | $13.14 | $13.14 | 381,324 |
| 2020-10-30 | $12.73 | $13.09 | $12.25 | $12.73 | $12.73 | 1,146,464 |
| 2020-10-29 | $12.75 | $13.20 | $12.61 | $13.02 | $13.02 | 687,915 |
| 2020-10-28 | $12.76 | $13.52 | $12.45 | $12.80 | $12.80 | 815,859 |
| 2020-10-27 | $12.97 | $13.06 | $12.80 | $12.92 | $12.92 | 680,391 |
| 2020-10-26 | $12.32 | $12.87 | $12.32 | $12.82 | $12.82 | 409,878 |
| 2020-10-23 | $12.89 | $13.12 | $12.53 | $12.96 | $12.96 | 490,415 |
| 2020-10-22 | $13.16 | $13.17 | $12.73 | $12.91 | $12.91 | 447,662 |
| 2020-10-21 | $12.65 | $13.15 | $12.61 | $13.00 | $13.00 | 496,938 |
| 2020-10-20 | $12.85 | $12.91 | $12.53 | $12.62 | $12.62 | 411,123 |
| 2020-10-19 | $12.57 | $12.94 | $12.57 | $12.73 | $12.73 | 245,989 |
| 2020-10-16 | $12.62 | $12.71 | $12.39 | $12.41 | $12.41 | 214,321 |
| 2020-10-15 | $12.56 | $12.67 | $12.40 | $12.61 | $12.61 | 420,637 |
| 2020-10-14 | $12.97 | $13.00 | $12.75 | $12.85 | $12.85 | 253,316 |
| 2020-10-13 | $12.76 | $13.09 | $12.67 | $12.89 | $12.89 | 290,519 |
| 2020-10-12 | $12.88 | $12.88 | $12.60 | $12.80 | $12.80 | 261,425 |
| 2020-10-09 | $12.48 | $12.92 | $12.45 | $12.67 | $12.67 | 480,604 |
| 2020-10-08 | $12.23 | $12.35 | $12.15 | $12.25 | $12.25 | 380,237 |
| 2020-10-07 | $12.11 | $12.35 | $12.01 | $12.19 | $12.19 | 324,176 |
| 2020-10-06 | $11.87 | $12.16 | $11.83 | $11.96 | $11.96 | 547,038 |
| 2020-10-05 | $11.80 | $11.94 | $11.65 | $11.80 | $11.80 | 334,085 |
| 2020-10-02 | $11.82 | $12.03 | $11.56 | $11.62 | $11.62 | 305,470 |
| 2020-10-01 | $11.79 | $12.27 | $11.67 | $12.23 | $12.23 | 481,669 |
| 2020-09-30 | $11.95 | $12.17 | $11.59 | $11.67 | $11.67 | 418,310 |
| 2020-09-29 | $11.96 | $12.30 | $11.84 | $12.01 | $12.01 | 967,621 |
| 2020-09-28 | $11.65 | $12.15 | $11.65 | $11.98 | $11.98 | 375,838 |
| 2020-09-25 | $11.23 | $11.67 | $11.23 | $11.52 | $11.52 | 779,095 |
| 2020-09-24 | $11.48 | $11.84 | $11.34 | $11.43 | $11.43 | 666,456 |
| 2020-09-23 | $11.74 | $12.06 | $11.54 | $11.55 | $11.55 | 706,728 |
| 2020-09-22 | $12.19 | $12.19 | $11.64 | $11.84 | $11.84 | 529,658 |
| 2020-09-21 | $11.68 | $12.16 | $11.63 | $12.08 | $12.08 | 409,013 |
| 2020-09-18 | $12.55 | $12.66 | $12.07 | $12.13 | $12.13 | 853,322 |
| 2020-09-17 | $12.28 | $12.51 | $11.74 | $12.48 | $12.48 | 647,187 |
| 2020-09-16 | $12.44 | $12.84 | $12.09 | $12.13 | $12.13 | 1,724,044 |
| 2020-09-15 | $11.10 | $11.30 | $10.88 | $11.00 | $11.00 | 418,166 |
| 2020-09-14 | $10.91 | $11.20 | $10.78 | $11.03 | $11.03 | 279,514 |
| 2020-09-11 | $10.88 | $10.93 | $10.58 | $10.68 | $10.68 | 423,433 |
| 2020-09-10 | $11.12 | $11.16 | $10.67 | $10.76 | $10.76 | 331,046 |
| 2020-09-09 | $10.94 | $11.21 | $10.58 | $10.99 | $10.99 | 733,428 |
| 2020-09-08 | $11.19 | $11.37 | $10.65 | $10.65 | $10.65 | 502,985 |
| 2020-09-04 | $11.94 | $11.98 | $11.39 | $11.59 | $11.59 | 335,279 |
| 2020-09-03 | $12.43 | $12.43 | $11.75 | $11.88 | $11.88 | 448,779 |
| 2020-09-02 | $12.41 | $12.68 | $11.66 | $12.63 | $12.63 | 936,528 |
| 2020-09-01 | $11.97 | $12.32 | $11.85 | $12.23 | $12.23 | 1,282,352 |
| 2020-08-31 | $12.37 | $12.41 | $11.76 | $11.89 | $11.89 | 605,842 |
| 2020-08-28 | $12.11 | $12.55 | $11.84 | $12.46 | $12.46 | 633,474 |
| 2020-08-27 | $12.35 | $12.54 | $12.17 | $12.35 | $12.35 | 622,571 |
| 2020-08-26 | $12.40 | $12.50 | $12.22 | $12.31 | $12.31 | 219,829 |
| 2020-08-25 | $12.70 | $12.70 | $12.26 | $12.47 | $12.47 | 216,742 |
| 2020-08-24 | $12.33 | $12.57 | $12.25 | $12.39 | $12.39 | 234,027 |
| 2020-08-21 | $12.30 | $12.44 | $12.17 | $12.29 | $12.29 | 453,068 |
| 2020-08-20 | $12.62 | $12.62 | $12.20 | $12.39 | $12.39 | 436,161 |
| 2020-08-19 | $13.19 | $13.31 | $12.75 | $12.81 | $12.81 | 661,976 |
| 2020-08-18 | $13.50 | $13.60 | $12.82 | $13.16 | $13.16 | 519,844 |
| 2020-08-17 | $13.84 | $13.89 | $12.69 | $13.64 | $13.64 | 1,737,429 |
| 2020-08-14 | $13.66 | $13.88 | $13.65 | $13.73 | $13.73 | 192,613 |
| 2020-08-13 | $14.06 | $14.10 | $13.50 | $13.64 | $13.64 | 426,761 |
| 2020-08-12 | $13.77 | $14.13 | $13.60 | $14.04 | $14.04 | 273,409 |
| 2020-08-11 | $13.94 | $14.02 | $13.49 | $13.62 | $13.62 | 299,867 |
| 2020-08-10 | $13.70 | $14.02 | $13.65 | $13.83 | $13.83 | 339,818 |
| 2020-08-07 | $13.37 | $13.84 | $13.26 | $13.68 | $13.68 | 338,379 |
| 2020-08-06 | $13.73 | $13.73 | $13.45 | $13.51 | $13.51 | 369,267 |
| 2020-08-05 | $14.15 | $14.25 | $13.50 | $13.72 | $13.72 | 531,097 |
| 2020-08-04 | $15.00 | $15.11 | $13.10 | $14.06 | $14.06 | 1,712,623 |
| 2020-08-03 | $13.64 | $14.79 | $13.39 | $14.31 | $14.31 | 1,890,830 |
| 2020-07-31 | $13.65 | $13.75 | $13.15 | $13.52 | $13.52 | 712,887 |
| 2020-07-30 | $13.02 | $13.59 | $13.00 | $13.53 | $13.53 | 404,562 |
| 2020-07-29 | $12.94 | $13.38 | $12.85 | $13.21 | $13.21 | 242,045 |
| 2020-07-28 | $13.01 | $13.29 | $12.62 | $12.76 | $12.76 | 227,723 |
| 2020-07-27 | $12.55 | $13.25 | $12.55 | $13.10 | $13.10 | 241,677 |
| 2020-07-24 | $13.29 | $13.29 | $12.47 | $12.55 | $12.55 | 570,589 |
| 2020-07-23 | $13.62 | $13.71 | $13.17 | $13.50 | $13.50 | 323,896 |
| 2020-07-22 | $13.50 | $13.65 | $13.25 | $13.34 | $13.34 | 192,326 |
| 2020-07-21 | $13.85 | $14.01 | $13.46 | $13.57 | $13.57 | 245,087 |
| 2020-07-20 | $13.83 | $13.83 | $13.50 | $13.64 | $13.64 | 395,813 |
| 2020-07-17 | $13.57 | $13.85 | $13.45 | $13.64 | $13.64 | 285,600 |
| 2020-07-16 | $13.26 | $13.60 | $13.22 | $13.54 | $13.54 | 385,800 |
| 2020-07-15 | $13.85 | $13.92 | $13.26 | $13.56 | $13.56 | 793,800 |
| 2020-07-14 | $13.30 | $13.51 | $12.91 | $13.47 | $13.47 | 711,400 |
| 2020-07-13 | $13.85 | $14.44 | $13.38 | $13.40 | $13.40 | 757,200 |
| 2020-07-10 | $13.66 | $13.73 | $13.43 | $13.60 | $13.60 | 271,600 |
| 2020-07-09 | $13.72 | $13.92 | $13.37 | $13.66 | $13.66 | 318,100 |
| 2020-07-08 | $13.65 | $13.80 | $13.39 | $13.73 | $13.73 | 361,100 |
| 2020-07-07 | $14.00 | $14.13 | $13.57 | $13.60 | $13.60 | 468,100 |
| 2020-07-06 | $13.69 | $14.13 | $13.44 | $14.09 | $14.09 | 488,200 |
| 2020-07-02 | $13.43 | $13.76 | $13.31 | $13.40 | $13.40 | 417,600 |
| 2020-07-01 | $13.47 | $13.62 | $13.00 | $13.04 | $13.04 | 593,200 |
| 2020-06-30 | $12.83 | $13.80 | $12.83 | $13.49 | $13.49 | 825,000 |
| 2020-06-29 | $12.72 | $12.96 | $12.39 | $12.78 | $12.78 | 478,300 |
| 2020-06-26 | $12.90 | $13.05 | $12.43 | $12.57 | $12.57 | 705,262 |
| 2020-06-25 | $12.62 | $13.00 | $12.35 | $12.94 | $12.94 | 730,456 |
| 2020-06-24 | $13.05 | $13.22 | $12.35 | $12.68 | $12.68 | 736,942 |
| 2020-06-23 | $13.48 | $13.60 | $13.06 | $13.12 | $13.12 | 899,326 |
| 2020-06-22 | $13.23 | $13.47 | $12.84 | $13.19 | $13.19 | 526,304 |
| 2020-06-19 | $13.33 | $13.66 | $13.08 | $13.27 | $13.27 | 749,123 |
| 2020-06-18 | $13.47 | $13.55 | $12.85 | $13.09 | $13.09 | 718,739 |
| 2020-06-17 | $13.18 | $14.23 | $13.07 | $13.63 | $13.63 | 1,071,364 |
| 2020-06-16 | $13.30 | $13.38 | $12.73 | $13.11 | $13.11 | 410,705 |
| 2020-06-15 | $12.10 | $13.04 | $12.10 | $12.74 | $12.74 | 481,013 |
| 2020-06-12 | $13.00 | $13.01 | $12.23 | $12.61 | $12.61 | 576,422 |
| 2020-06-11 | $12.55 | $13.12 | $12.18 | $12.35 | $12.35 | 1,412,059 |
| 2020-06-10 | $13.62 | $13.71 | $12.95 | $13.12 | $13.12 | 433,035 |
| 2020-06-09 | $13.22 | $14.31 | $13.09 | $13.72 | $13.72 | 1,222,252 |
| 2020-06-08 | $14.26 | $14.36 | $13.18 | $13.49 | $13.49 | 1,188,029 |
| 2020-06-05 | $13.45 | $14.36 | $13.40 | $14.24 | $14.24 | 710,384 |
| 2020-06-04 | $12.27 | $12.88 | $12.09 | $12.69 | $12.69 | 607,183 |
| 2020-06-03 | $12.14 | $12.46 | $11.76 | $12.34 | $12.34 | 813,450 |
| 2020-06-02 | $12.01 | $12.28 | $11.70 | $11.90 | $11.90 | 1,471,670 |
| 2020-06-01 | $11.70 | $12.10 | $11.50 | $11.89 | $11.89 | 600,941 |
| 2020-05-29 | $11.44 | $11.90 | $11.29 | $11.74 | $11.74 | 956,443 |
| 2020-05-28 | $12.08 | $12.18 | $11.31 | $11.37 | $11.37 | 385,892 |
| 2020-05-27 | $11.91 | $12.05 | $11.02 | $12.03 | $12.03 | 742,270 |
| 2020-05-26 | $11.97 | $11.99 | $11.62 | $11.72 | $11.72 | 494,225 |
| 2020-05-22 | $11.41 | $11.51 | $10.98 | $11.45 | $11.45 | 456,985 |
| 2020-05-21 | $11.68 | $11.95 | $11.33 | $11.35 | $11.35 | 454,090 |
| 2020-05-20 | $11.79 | $12.15 | $11.46 | $11.70 | $11.70 | 806,290 |
| 2020-05-19 | $11.35 | $11.81 | $11.25 | $11.43 | $11.43 | 1,066,777 |
| 2020-05-18 | $11.50 | $11.70 | $10.62 | $11.20 | $11.20 | 2,484,684 |
| 2020-05-15 | $10.35 | $11.32 | $9.98 | $10.87 | $10.87 | 2,983,002 |
| 2020-05-14 | $10.32 | $10.46 | $9.59 | $10.44 | $10.44 | 4,872,295 |
| 2020-05-13 | $11.40 | $11.77 | $10.38 | $10.55 | $10.55 | 2,326,926 |
| 2020-05-12 | $14.03 | $14.28 | $12.52 | $12.60 | $12.60 | 431,106 |
| 2020-05-11 | $13.70 | $14.20 | $13.16 | $13.92 | $13.92 | 587,795 |
| 2020-05-08 | $12.62 | $14.28 | $12.58 | $13.77 | $13.77 | 585,071 |
| 2020-05-07 | $11.12 | $11.58 | $11.04 | $11.55 | $11.55 | 465,480 |
| 2020-05-06 | $10.88 | $11.09 | $10.77 | $10.89 | $10.89 | 258,517 |
| 2020-05-05 | $11.15 | $11.49 | $10.69 | $10.76 | $10.76 | 471,735 |
| 2020-05-04 | $10.61 | $11.36 | $10.17 | $10.89 | $10.89 | 753,411 |
| 2020-05-01 | $10.47 | $10.68 | $10.25 | $10.51 | $10.51 | 431,843 |
| 2020-04-30 | $11.49 | $11.49 | $10.90 | $10.93 | $10.93 | 389,433 |
| 2020-04-29 | $11.00 | $12.06 | $10.87 | $11.82 | $11.82 | 448,266 |
| 2020-04-28 | $10.70 | $11.02 | $10.59 | $10.80 | $10.80 | 309,517 |
| 2020-04-27 | $10.24 | $10.66 | $9.92 | $10.42 | $10.42 | 212,299 |
| 2020-04-24 | $9.81 | $10.07 | $9.57 | $10.02 | $10.02 | 235,792 |
| 2020-04-23 | $9.92 | $10.17 | $9.68 | $9.85 | $9.85 | 293,537 |
| 2020-04-22 | $9.61 | $9.91 | $9.39 | $9.87 | $9.87 | 361,260 |
| 2020-04-21 | $9.52 | $9.60 | $8.91 | $9.26 | $9.26 | 387,389 |
| 2020-04-20 | $9.91 | $10.08 | $9.62 | $9.86 | $9.86 | 224,769 |
| 2020-04-17 | $10.42 | $10.61 | $9.99 | $10.15 | $10.15 | 491,012 |
| 2020-04-16 | $10.27 | $10.42 | $9.53 | $9.99 | $9.99 | 250,955 |
| 2020-04-15 | $10.20 | $10.59 | $9.82 | $10.07 | $10.07 | 244,085 |
| 2020-04-14 | $10.68 | $11.03 | $10.22 | $10.64 | $10.64 | 446,034 |
| 2020-04-13 | $9.80 | $10.30 | $9.39 | $10.22 | $10.22 | 320,672 |
| 2020-04-09 | $10.01 | $10.36 | $9.49 | $9.80 | $9.80 | 367,467 |
| 2020-04-08 | $9.62 | $10.03 | $9.37 | $9.93 | $9.93 | 284,163 |
| 2020-04-07 | $10.05 | $10.13 | $9.33 | $9.45 | $9.45 | 270,229 |
| 2020-04-06 | $8.80 | $9.67 | $8.72 | $9.59 | $9.59 | 415,551 |
| 2020-04-03 | $8.53 | $8.85 | $7.99 | $8.30 | $8.30 | 234,069 |
| 2020-04-02 | $7.98 | $8.80 | $7.91 | $8.58 | $8.58 | 261,129 |
| 2020-04-01 | $9.27 | $9.27 | $8.05 | $8.14 | $8.14 | 348,968 |
| 2020-03-31 | $9.93 | $9.97 | $8.94 | $9.57 | $9.57 | 569,222 |
| 2020-03-30 | $9.43 | $10.06 | $9.32 | $9.93 | $9.93 | 375,175 |
| 2020-03-27 | $10.05 | $10.17 | $9.14 | $9.22 | $9.22 | 245,562 |
| 2020-03-26 | $9.97 | $11.30 | $9.88 | $10.50 | $10.50 | 231,651 |
| 2020-03-25 | $9.51 | $10.19 | $9.16 | $9.77 | $9.77 | 321,849 |
| 2020-03-24 | $9.08 | $9.48 | $8.74 | $9.48 | $9.48 | 320,691 |
| 2020-03-23 | $7.75 | $8.67 | $7.68 | $8.49 | $8.49 | 356,456 |
| 2020-03-20 | $8.88 | $9.36 | $7.81 | $7.81 | $7.81 | 427,264 |
| 2020-03-19 | $7.86 | $9.22 | $7.66 | $8.85 | $8.85 | 400,870 |
| 2020-03-18 | $8.30 | $8.63 | $7.42 | $7.95 | $7.95 | 308,291 |
| 2020-03-17 | $8.06 | $9.23 | $7.50 | $9.23 | $9.23 | 397,180 |
| 2020-03-16 | $9.03 | $9.49 | $7.67 | $7.84 | $7.84 | 355,142 |
| 2020-03-13 | $10.65 | $10.65 | $9.51 | $10.18 | $10.18 | 349,576 |
| 2020-03-12 | $10.94 | $11.24 | $9.89 | $9.90 | $9.90 | 397,364 |
| 2020-03-11 | $12.33 | $12.37 | $11.48 | $11.66 | $11.66 | 225,415 |
| 2020-03-10 | $12.80 | $13.04 | $12.21 | $12.80 | $12.80 | 199,045 |
| 2020-03-09 | $12.54 | $12.81 | $12.16 | $12.26 | $12.26 | 315,699 |
| 2020-03-06 | $13.63 | $14.22 | $13.63 | $13.87 | $13.87 | 171,072 |
| 2020-03-05 | $14.36 | $14.92 | $14.01 | $14.26 | $14.26 | 303,317 |
| 2020-03-04 | $14.76 | $14.96 | $14.07 | $14.88 | $14.88 | 269,570 |
| 2020-03-03 | $14.28 | $15.66 | $14.00 | $14.37 | $14.37 | 407,886 |
| 2020-03-02 | $13.48 | $13.50 | $13.04 | $13.46 | $13.46 | 260,798 |
| 2020-02-28 | $12.28 | $13.43 | $12.27 | $13.39 | $13.39 | 315,506 |
| 2020-02-27 | $12.95 | $13.52 | $12.58 | $12.92 | $12.92 | 362,701 |
| 2020-02-26 | $13.70 | $13.78 | $13.40 | $13.45 | $13.45 | 401,062 |
| 2020-02-25 | $14.04 | $14.08 | $13.43 | $13.55 | $13.55 | 200,628 |
| 2020-02-24 | $14.17 | $14.43 | $13.58 | $13.87 | $13.87 | 345,168 |
| 2020-02-21 | $16.27 | $16.33 | $14.97 | $14.99 | $14.99 | 197,889 |
| 2020-02-20 | $16.52 | $16.76 | $16.13 | $16.39 | $16.39 | 240,552 |
| 2020-02-19 | $16.33 | $16.70 | $15.65 | $16.68 | $16.68 | 355,976 |
| 2020-02-18 | $17.82 | $18.12 | $15.96 | $16.16 | $16.16 | 452,296 |
| 2020-02-14 | $17.05 | $19.21 | $16.50 | $18.08 | $18.08 | 972,983 |
| 2020-02-13 | $15.70 | $16.50 | $15.52 | $16.37 | $16.37 | 270,606 |
| 2020-02-12 | $15.63 | $16.18 | $15.45 | $15.83 | $15.83 | 272,961 |
| 2020-02-11 | $14.92 | $15.43 | $14.92 | $15.37 | $15.37 | 495,634 |
| 2020-02-10 | $14.13 | $14.73 | $13.95 | $14.71 | $14.71 | 182,181 |
| 2020-02-07 | $14.52 | $14.74 | $14.08 | $14.18 | $14.18 | 159,830 |
| 2020-02-06 | $14.62 | $14.82 | $14.57 | $14.68 | $14.68 | 148,380 |
| 2020-02-05 | $14.63 | $14.76 | $14.13 | $14.70 | $14.70 | 165,794 |
| 2020-02-04 | $13.73 | $14.39 | $13.69 | $14.32 | $14.32 | 273,572 |
| 2020-02-03 | $12.75 | $13.46 | $12.75 | $13.42 | $13.42 | 343,987 |
| 2020-01-31 | $13.39 | $13.39 | $12.70 | $12.75 | $12.75 | 297,679 |
| 2020-01-30 | $13.46 | $13.64 | $13.27 | $13.49 | $13.49 | 147,017 |
| 2020-01-29 | $14.02 | $14.10 | $13.53 | $13.59 | $13.59 | 270,567 |
| 2020-01-28 | $14.36 | $14.50 | $13.90 | $14.00 | $14.00 | 301,803 |
| 2020-01-27 | $14.51 | $14.51 | $14.09 | $14.17 | $14.17 | 284,781 |
| 2020-01-24 | $16.06 | $16.08 | $14.97 | $15.05 | $15.05 | 239,348 |
| 2020-01-23 | $15.85 | $15.93 | $15.61 | $15.91 | $15.91 | 293,909 |
| 2020-01-22 | $16.50 | $16.50 | $15.85 | $15.90 | $15.90 | 468,100 |
| 2020-01-21 | $16.54 | $16.58 | $16.21 | $16.39 | $16.39 | 292,383 |
| 2020-01-17 | $16.56 | $16.74 | $16.22 | $16.69 | $16.69 | 254,370 |
| 2020-01-16 | $15.75 | $16.51 | $15.50 | $16.43 | $16.43 | 380,553 |
| 2020-01-15 | $15.36 | $15.72 | $15.26 | $15.49 | $15.49 | 410,153 |
| 2020-01-14 | $14.76 | $15.47 | $14.73 | $15.45 | $15.45 | 269,011 |
| 2020-01-13 | $14.58 | $14.83 | $14.54 | $14.83 | $14.83 | 134,965 |
| 2020-01-10 | $14.71 | $14.96 | $14.47 | $14.54 | $14.54 | 153,435 |
| 2020-01-09 | $15.05 | $15.20 | $14.70 | $14.75 | $14.75 | 322,552 |
| 2020-01-08 | $14.84 | $15.04 | $14.72 | $14.88 | $14.88 | 148,658 |
| 2020-01-07 | $14.56 | $14.94 | $14.46 | $14.79 | $14.79 | 149,815 |
| 2020-01-06 | $14.50 | $14.54 | $14.16 | $14.52 | $14.52 | 234,343 |
| 2020-01-03 | $14.59 | $14.78 | $14.45 | $14.73 | $14.73 | 234,048 |
| 2020-01-02 | $14.93 | $15.01 | $14.49 | $14.93 | $14.93 | 159,740 |
| 2019-12-31 | $14.74 | $14.90 | $14.59 | $14.69 | $14.69 | 237,023 |
| 2019-12-30 | $14.86 | $14.86 | $14.32 | $14.80 | $14.80 | 209,058 |
| 2019-12-27 | $15.01 | $15.01 | $14.45 | $14.79 | $14.79 | 209,360 |
| 2019-12-26 | $14.95 | $14.95 | $14.77 | $14.91 | $14.91 | 83,194 |
| 2019-12-24 | $15.01 | $15.03 | $14.73 | $14.95 | $14.95 | 50,685 |
| 2019-12-23 | $14.88 | $15.26 | $14.72 | $15.04 | $15.04 | 183,672 |
| 2019-12-20 | $14.33 | $14.82 | $14.26 | $14.82 | $14.82 | 1,976,206 |
| 2019-12-19 | $14.21 | $14.26 | $13.71 | $14.25 | $14.25 | 319,699 |
| 2019-12-18 | $14.24 | $14.29 | $13.96 | $14.11 | $14.11 | 238,043 |
| 2019-12-17 | $14.17 | $14.20 | $14.00 | $14.14 | $14.14 | 153,714 |
| 2019-12-16 | $13.99 | $14.24 | $13.97 | $14.05 | $14.05 | 219,563 |
| 2019-12-13 | $13.82 | $13.96 | $13.44 | $13.88 | $13.88 | 266,069 |
| 2019-12-12 | $13.50 | $13.98 | $13.25 | $13.91 | $13.91 | 184,434 |
| 2019-12-11 | $13.98 | $14.07 | $13.74 | $13.97 | $13.97 | 156,341 |
| 2019-12-10 | $13.83 | $13.93 | $13.78 | $13.88 | $13.88 | 126,317 |
| 2019-12-09 | $13.86 | $14.05 | $13.75 | $13.76 | $13.76 | 251,342 |
| 2019-12-06 | $13.84 | $14.19 | $13.77 | $13.98 | $13.98 | 422,156 |
| 2019-12-05 | $13.63 | $13.94 | $13.43 | $13.64 | $13.64 | 160,443 |
| 2019-12-04 | $13.34 | $13.64 | $13.31 | $13.53 | $13.53 | 183,398 |
| 2019-12-03 | $12.93 | $13.20 | $12.77 | $13.13 | $13.13 | 180,246 |
| 2019-12-02 | $13.68 | $13.85 | $13.07 | $13.13 | $13.13 | 193,722 |
| 2019-11-29 | $13.70 | $13.93 | $13.61 | $13.69 | $13.69 | 77,772 |
| 2019-11-27 | $13.84 | $13.92 | $13.68 | $13.84 | $13.84 | 136,236 |
| 2019-11-26 | $14.25 | $14.26 | $13.74 | $13.75 | $13.75 | 264,063 |
| 2019-11-25 | $13.66 | $14.28 | $13.55 | $14.25 | $14.25 | 198,249 |
| 2019-11-22 | $13.88 | $13.88 | $13.47 | $13.51 | $13.51 | 158,967 |
| 2019-11-21 | $14.35 | $14.35 | $13.81 | $13.81 | $13.81 | 147,075 |
| 2019-11-20 | $14.57 | $14.73 | $14.17 | $14.38 | $14.38 | 230,625 |
| 2019-11-19 | $15.04 | $15.04 | $14.62 | $14.73 | $14.73 | 237,453 |
| 2019-11-18 | $15.31 | $15.44 | $14.86 | $14.90 | $14.90 | 219,054 |
| 2019-11-15 | $14.90 | $15.27 | $14.67 | $15.22 | $15.22 | 208,701 |
| 2019-11-14 | $14.83 | $15.06 | $14.67 | $14.68 | $14.68 | 339,324 |
| 2019-11-13 | $14.80 | $14.91 | $14.73 | $14.81 | $14.81 | 147,683 |
| 2019-11-12 | $14.86 | $15.20 | $14.76 | $14.93 | $14.93 | 229,352 |
| 2019-11-11 | $15.39 | $15.44 | $14.77 | $14.82 | $14.82 | 264,731 |
| 2019-11-08 | $15.69 | $15.76 | $15.23 | $15.57 | $15.57 | 143,202 |
| 2019-11-07 | $16.62 | $16.64 | $15.58 | $15.69 | $15.69 | 270,923 |
| 2019-11-06 | $16.12 | $16.76 | $15.90 | $16.30 | $16.30 | 467,167 |
| 2019-11-05 | $14.49 | $17.23 | $14.49 | $16.85 | $16.85 | 1,299,965 |
| 2019-11-04 | $14.50 | $14.59 | $14.16 | $14.50 | $14.50 | 460,835 |
| 2019-11-01 | $13.71 | $14.63 | $13.66 | $14.35 | $14.35 | 386,252 |
| 2019-10-31 | $13.66 | $13.66 | $13.21 | $13.64 | $13.64 | 256,043 |
| 2019-10-30 | $13.91 | $13.91 | $13.49 | $13.68 | $13.68 | 162,341 |
| 2019-10-29 | $13.80 | $13.98 | $13.58 | $13.91 | $13.91 | 224,453 |
| 2019-10-28 | $13.50 | $13.80 | $13.49 | $13.72 | $13.72 | 246,248 |
| 2019-10-25 | $12.87 | $13.46 | $12.85 | $13.42 | $13.42 | 244,141 |
| 2019-10-24 | $12.55 | $12.98 | $12.55 | $12.90 | $12.90 | 174,204 |
| 2019-10-23 | $12.24 | $12.49 | $12.24 | $12.41 | $12.41 | 117,242 |
| 2019-10-22 | $12.34 | $12.51 | $12.28 | $12.39 | $12.39 | 123,819 |
| 2019-10-21 | $12.16 | $12.46 | $12.15 | $12.36 | $12.36 | 175,499 |
| 2019-10-18 | $12.15 | $12.20 | $11.72 | $11.97 | $11.97 | 121,224 |
| 2019-10-17 | $11.95 | $12.30 | $11.95 | $12.22 | $12.22 | 275,737 |
| 2019-10-16 | $11.73 | $12.02 | $11.73 | $11.80 | $11.80 | 105,008 |
| 2019-10-15 | $11.26 | $11.81 | $11.26 | $11.79 | $11.79 | 224,080 |
| 2019-10-14 | $11.60 | $11.69 | $11.15 | $11.26 | $11.26 | 116,027 |
| 2019-10-11 | $11.49 | $11.77 | $11.49 | $11.60 | $11.60 | 266,203 |
| 2019-10-10 | $11.32 | $11.36 | $11.08 | $11.23 | $11.23 | 242,486 |
| 2019-10-09 | $11.28 | $11.37 | $11.20 | $11.28 | $11.28 | 164,444 |
| 2019-10-08 | $11.40 | $11.40 | $11.07 | $11.15 | $11.15 | 128,766 |
| 2019-10-07 | $11.49 | $11.65 | $11.42 | $11.54 | $11.54 | 165,331 |
| 2019-10-04 | $11.19 | $11.51 | $11.19 | $11.49 | $11.49 | 122,863 |
| 2019-10-03 | $11.19 | $11.29 | $10.95 | $11.17 | $11.17 | 111,186 |
| 2019-10-02 | $11.17 | $11.37 | $10.66 | $11.27 | $11.27 | 169,503 |
| 2019-10-01 | $11.75 | $12.03 | $11.28 | $11.35 | $11.35 | 352,660 |
| 2019-09-30 | $11.83 | $11.85 | $11.59 | $11.68 | $11.68 | 217,207 |
| 2019-09-27 | $12.18 | $12.28 | $11.68 | $11.77 | $11.77 | 470,096 |
| 2019-09-26 | $12.40 | $12.53 | $12.12 | $12.23 | $12.23 | 223,126 |
| 2019-09-25 | $12.04 | $12.37 | $12.04 | $12.37 | $12.37 | 303,439 |
| 2019-09-24 | $12.12 | $12.31 | $12.02 | $12.11 | $12.11 | 325,192 |
| 2019-09-23 | $11.75 | $12.13 | $11.70 | $12.11 | $12.11 | 278,998 |
| 2019-09-20 | $11.66 | $11.83 | $11.54 | $11.77 | $11.77 | 378,947 |
| 2019-09-19 | $11.81 | $12.01 | $11.53 | $11.63 | $11.63 | 245,639 |
| 2019-09-18 | $11.63 | $11.81 | $11.52 | $11.73 | $11.73 | 235,042 |
| 2019-09-17 | $11.30 | $11.62 | $11.13 | $11.60 | $11.60 | 166,667 |
| 2019-09-16 | $11.17 | $11.40 | $11.04 | $11.36 | $11.36 | 639,681 |
| 2019-09-13 | $11.26 | $11.53 | $11.13 | $11.30 | $11.30 | 208,388 |
| 2019-09-12 | $11.02 | $11.24 | $10.65 | $11.19 | $11.19 | 283,969 |
| 2019-09-11 | $10.40 | $11.10 | $10.26 | $10.98 | $10.98 | 346,196 |
| 2019-09-10 | $9.99 | $10.41 | $9.93 | $10.32 | $10.32 | 282,585 |
| 2019-09-09 | $9.76 | $10.06 | $9.65 | $9.97 | $9.97 | 221,045 |
| 2019-09-06 | $9.57 | $9.69 | $9.32 | $9.65 | $9.65 | 231,061 |
| 2019-09-05 | $9.39 | $9.72 | $9.39 | $9.53 | $9.53 | 273,966 |
| 2019-09-04 | $9.16 | $9.30 | $9.15 | $9.18 | $9.18 | 162,394 |
| 2019-09-03 | $9.21 | $9.28 | $8.98 | $9.00 | $9.00 | 211,965 |
| 2019-08-30 | $9.43 | $9.50 | $9.08 | $9.26 | $9.26 | 558,414 |
| 2019-08-29 | $9.42 | $9.62 | $9.34 | $9.36 | $9.36 | 165,681 |
| 2019-08-28 | $9.28 | $9.46 | $9.18 | $9.22 | $9.22 | 156,316 |
| 2019-08-27 | $10.01 | $10.01 | $9.32 | $9.33 | $9.33 | 196,988 |
| 2019-08-26 | $10.08 | $10.08 | $9.85 | $9.91 | $9.91 | 145,911 |
| 2019-08-23 | $10.20 | $10.34 | $9.91 | $9.91 | $9.91 | 379,691 |
| 2019-08-22 | $10.50 | $10.60 | $10.20 | $10.29 | $10.29 | 485,199 |
| 2019-08-21 | $10.53 | $10.68 | $10.36 | $10.49 | $10.49 | 214,466 |
| 2019-08-20 | $10.88 | $10.90 | $10.43 | $10.44 | $10.44 | 216,732 |
| 2019-08-19 | $11.19 | $11.32 | $10.85 | $10.93 | $10.93 | 227,598 |
| 2019-08-16 | $10.92 | $11.07 | $10.83 | $10.95 | $10.95 | 319,479 |
| 2019-08-15 | $10.90 | $10.92 | $10.69 | $10.78 | $10.78 | 142,001 |
| 2019-08-14 | $11.00 | $11.09 | $10.68 | $10.85 | $10.85 | 223,021 |
| 2019-08-13 | $10.95 | $11.57 | $10.95 | $11.31 | $11.31 | 153,165 |
| 2019-08-12 | $10.94 | $11.18 | $10.87 | $10.99 | $10.99 | 263,663 |
| 2019-08-09 | $11.50 | $11.51 | $11.04 | $11.05 | $11.05 | 303,313 |
| 2019-08-08 | $11.93 | $12.01 | $11.65 | $11.67 | $11.67 | 321,671 |
| 2019-08-07 | $12.12 | $12.26 | $11.85 | $11.89 | $11.89 | 464,654 |
| 2019-08-06 | $12.53 | $12.53 | $11.69 | $12.27 | $12.27 | 745,193 |
| 2019-08-05 | $11.37 | $11.55 | $10.76 | $10.96 | $10.96 | 371,612 |
| 2019-08-02 | $11.78 | $12.29 | $11.42 | $11.77 | $11.77 | 215,690 |
| 2019-08-01 | $11.90 | $12.52 | $11.77 | $11.94 | $11.94 | 421,007 |
| 2019-07-31 | $12.22 | $12.22 | $11.80 | $11.91 | $11.91 | 429,704 |
| 2019-07-30 | $11.85 | $12.29 | $11.76 | $12.22 | $12.22 | 387,415 |
| 2019-07-29 | $12.08 | $12.19 | $11.67 | $12.04 | $12.04 | 531,171 |
| 2019-07-26 | $12.06 | $12.35 | $12.04 | $12.17 | $12.17 | 917,148 |
| 2019-07-25 | $12.40 | $12.42 | $11.96 | $11.98 | $11.98 | 333,644 |
| 2019-07-24 | $11.96 | $12.48 | $11.80 | $12.48 | $12.48 | 666,600 |
| 2019-07-23 | $11.78 | $12.10 | $11.70 | $11.94 | $11.94 | 469,699 |
| 2019-07-22 | $11.89 | $12.00 | $11.56 | $11.67 | $11.67 | 408,293 |
| 2019-07-19 | $11.80 | $12.06 | $11.73 | $11.80 | $11.80 | 425,023 |
| 2019-07-18 | $11.96 | $12.10 | $11.69 | $11.82 | $11.82 | 723,217 |
| 2019-07-17 | $11.74 | $11.92 | $11.63 | $11.85 | $11.85 | 278,627 |
| 2019-07-16 | $11.81 | $11.89 | $11.61 | $11.65 | $11.65 | 308,504 |
| 2019-07-15 | $11.88 | $11.96 | $11.64 | $11.84 | $11.84 | 133,756 |
| 2019-07-12 | $11.46 | $11.90 | $11.46 | $11.86 | $11.86 | 219,318 |
| 2019-07-11 | $12.12 | $12.16 | $11.41 | $11.47 | $11.47 | 345,576 |
| 2019-07-10 | $11.69 | $12.05 | $11.64 | $11.99 | $11.99 | 478,989 |
| 2019-07-09 | $11.79 | $11.98 | $11.22 | $11.51 | $11.51 | 532,543 |
| 2019-07-08 | $12.17 | $12.20 | $11.83 | $11.88 | $11.88 | 355,659 |
| 2019-07-05 | $12.25 | $12.35 | $12.08 | $12.26 | $12.26 | 398,307 |
| 2019-07-03 | $12.40 | $12.46 | $12.25 | $12.29 | $12.29 | 179,880 |
| 2019-07-02 | $12.27 | $12.52 | $12.09 | $12.50 | $12.50 | 298,432 |
| 2019-07-01 | $12.53 | $12.69 | $12.22 | $12.37 | $12.37 | 402,357 |
| 2019-06-28 | $12.40 | $12.56 | $12.00 | $12.22 | $12.22 | 717,038 |
| 2019-06-27 | $11.38 | $12.27 | $11.38 | $12.26 | $12.26 | 600,480 |
| 2019-06-26 | $11.14 | $11.33 | $11.00 | $11.31 | $11.31 | 486,147 |
| 2019-06-25 | $11.18 | $11.30 | $10.94 | $10.94 | $10.94 | 196,730 |
| 2019-06-24 | $11.22 | $11.41 | $11.10 | $11.18 | $11.18 | 144,860 |
| 2019-06-21 | $11.34 | $11.37 | $11.14 | $11.24 | $11.24 | 447,975 |
| 2019-06-20 | $11.51 | $11.55 | $11.34 | $11.41 | $11.41 | 182,012 |
| 2019-06-19 | $11.30 | $11.42 | $11.15 | $11.27 | $11.27 | 296,428 |
| 2019-06-18 | $11.01 | $11.47 | $11.01 | $11.26 | $11.26 | 310,775 |
| 2019-06-17 | $10.93 | $11.12 | $10.84 | $10.91 | $10.91 | 260,419 |
| 2019-06-14 | $11.57 | $11.67 | $10.94 | $10.95 | $10.95 | 316,441 |
| 2019-06-13 | $11.83 | $11.95 | $11.67 | $11.81 | $11.81 | 183,590 |
| 2019-06-12 | $11.92 | $11.95 | $11.53 | $11.80 | $11.80 | 196,528 |
| 2019-06-11 | $12.53 | $12.53 | $11.83 | $12.00 | $12.00 | 263,982 |
| 2019-06-10 | $11.80 | $12.36 | $11.71 | $12.35 | $12.35 | 294,455 |
| 2019-06-07 | $11.59 | $11.86 | $11.50 | $11.83 | $11.83 | 214,469 |
| 2019-06-06 | $11.67 | $11.67 | $11.31 | $11.60 | $11.60 | 281,331 |
| 2019-06-05 | $12.07 | $12.07 | $11.58 | $11.64 | $11.64 | 238,015 |
| 2019-06-04 | $11.61 | $12.04 | $11.42 | $12.00 | $12.00 | 445,643 |
| 2019-06-03 | $11.58 | $11.58 | $11.31 | $11.38 | $11.38 | 289,415 |
| 2019-05-31 | $11.82 | $11.90 | $11.40 | $11.49 | $11.49 | 232,753 |
| 2019-05-30 | $12.07 | $12.32 | $11.88 | $12.02 | $12.02 | 137,157 |
| 2019-05-29 | $11.91 | $12.11 | $11.81 | $12.02 | $12.02 | 219,920 |
| 2019-05-28 | $11.78 | $12.22 | $11.78 | $12.10 | $12.10 | 217,902 |
| 2019-05-24 | $11.57 | $11.72 | $11.51 | $11.70 | $11.70 | 183,160 |
| 2019-05-23 | $11.37 | $11.50 | $11.30 | $11.49 | $11.49 | 211,491 |
| 2019-05-22 | $11.55 | $11.76 | $11.55 | $11.58 | $11.58 | 172,181 |
| 2019-05-21 | $11.69 | $11.94 | $11.63 | $11.73 | $11.73 | 257,929 |
| 2019-05-20 | $12.21 | $12.28 | $11.41 | $11.50 | $11.50 | 295,947 |
| 2019-05-17 | $12.61 | $12.96 | $12.39 | $12.50 | $12.50 | 214,435 |
| 2019-05-16 | $12.86 | $12.95 | $12.53 | $12.73 | $12.73 | 204,330 |
| 2019-05-15 | $12.91 | $13.12 | $12.84 | $12.98 | $12.98 | 569,165 |
| 2019-05-14 | $13.51 | $13.62 | $13.05 | $13.08 | $13.08 | 503,735 |
| 2019-05-13 | $13.71 | $13.94 | $13.25 | $13.31 | $13.31 | 258,717 |
| 2019-05-10 | $14.11 | $14.28 | $13.78 | $14.01 | $14.01 | 385,144 |
| 2019-05-09 | $14.16 | $14.44 | $13.85 | $14.24 | $14.24 | 357,255 |
| 2019-05-08 | $14.40 | $14.56 | $14.05 | $14.39 | $14.39 | 403,634 |
| 2019-05-07 | $14.51 | $15.00 | $13.90 | $14.40 | $14.40 | 782,572 |
| 2019-05-06 | $12.40 | $13.09 | $12.38 | $12.97 | $12.97 | 275,042 |
| 2019-05-03 | $12.42 | $12.87 | $12.32 | $12.86 | $12.86 | 306,037 |
| 2019-05-02 | $11.94 | $12.49 | $11.94 | $12.32 | $12.32 | 249,404 |
| 2019-05-01 | $12.31 | $12.44 | $12.04 | $12.05 | $12.05 | 386,907 |
| 2019-04-30 | $12.31 | $12.41 | $12.10 | $12.18 | $12.18 | 309,943 |
| 2019-04-29 | $12.41 | $12.57 | $12.31 | $12.32 | $12.32 | 150,958 |
| 2019-04-26 | $12.04 | $12.43 | $11.81 | $12.41 | $12.41 | 278,058 |
| 2019-04-25 | $12.60 | $12.61 | $11.98 | $12.19 | $12.19 | 223,274 |
| 2019-04-24 | $12.55 | $12.82 | $12.54 | $12.58 | $12.58 | 157,205 |
| 2019-04-23 | $12.41 | $12.73 | $12.32 | $12.54 | $12.54 | 176,939 |
| 2019-04-22 | $12.62 | $12.66 | $12.33 | $12.42 | $12.42 | 127,318 |
| 2019-04-18 | $12.75 | $12.85 | $12.56 | $12.65 | $12.65 | 191,483 |
| 2019-04-17 | $12.56 | $12.79 | $12.40 | $12.78 | $12.78 | 263,548 |
| 2019-04-16 | $12.02 | $12.45 | $11.99 | $12.45 | $12.45 | 263,841 |
| 2019-04-15 | $12.01 | $12.10 | $11.75 | $11.91 | $11.91 | 140,854 |
| 2019-04-12 | $12.03 | $12.09 | $11.88 | $12.01 | $12.01 | 145,366 |
| 2019-04-11 | $12.14 | $12.14 | $11.83 | $11.91 | $11.91 | 132,082 |
| 2019-04-10 | $11.79 | $12.12 | $11.73 | $12.05 | $12.05 | 302,716 |
| 2019-04-09 | $11.89 | $11.97 | $11.75 | $11.80 | $11.80 | 236,023 |
| 2019-04-08 | $12.00 | $12.00 | $11.74 | $11.96 | $11.96 | 106,145 |
| 2019-04-05 | $12.03 | $12.19 | $11.99 | $12.07 | $12.07 | 143,650 |
| 2019-04-04 | $11.78 | $12.08 | $11.78 | $11.91 | $11.91 | 196,864 |
| 2019-04-03 | $11.44 | $11.91 | $11.33 | $11.82 | $11.82 | 434,374 |
| 2019-04-02 | $11.33 | $11.40 | $11.19 | $11.27 | $11.27 | 241,316 |
| 2019-04-01 | $10.99 | $11.41 | $10.94 | $11.28 | $11.28 | 242,201 |
| 2019-03-29 | $10.60 | $10.93 | $10.60 | $10.84 | $10.84 | 240,546 |
| 2019-03-28 | $10.65 | $10.79 | $10.40 | $10.48 | $10.48 | 343,614 |
| 2019-03-27 | $10.75 | $10.88 | $10.35 | $10.64 | $10.64 | 210,513 |
| 2019-03-26 | $11.06 | $11.16 | $10.73 | $10.79 | $10.79 | 250,043 |
| 2019-03-25 | $11.26 | $11.41 | $10.90 | $10.93 | $10.93 | 245,652 |
| 2019-03-22 | $11.83 | $11.89 | $11.31 | $11.31 | $11.31 | 399,480 |
| 2019-03-21 | $11.56 | $12.12 | $11.56 | $11.98 | $11.98 | 232,034 |
| 2019-03-20 | $11.66 | $11.81 | $11.46 | $11.60 | $11.60 | 229,626 |
| 2019-03-19 | $11.66 | $11.76 | $11.54 | $11.66 | $11.66 | 166,720 |
| 2019-03-18 | $11.66 | $11.81 | $11.44 | $11.59 | $11.59 | 342,089 |
| 2019-03-15 | $11.26 | $11.68 | $11.25 | $11.68 | $11.68 | 775,104 |
| 2019-03-14 | $10.85 | $11.21 | $10.85 | $11.13 | $11.13 | 378,931 |
| 2019-03-13 | $10.96 | $11.08 | $10.82 | $10.87 | $10.87 | 257,052 |
| 2019-03-12 | $10.94 | $11.03 | $10.78 | $10.92 | $10.92 | 286,457 |
| 2019-03-11 | $10.52 | $10.93 | $10.50 | $10.91 | $10.91 | 239,072 |
| 2019-03-08 | $10.53 | $10.84 | $10.40 | $10.46 | $10.46 | 320,410 |
| 2019-03-07 | $10.90 | $10.90 | $10.52 | $10.63 | $10.63 | 273,051 |
| 2019-03-06 | $11.66 | $11.66 | $10.91 | $10.92 | $10.92 | 392,101 |
| 2019-03-05 | $11.94 | $12.19 | $11.74 | $12.15 | $12.15 | 334,509 |
| 2019-03-04 | $11.65 | $11.96 | $11.53 | $11.95 | $11.95 | 381,706 |
| 2019-03-01 | $11.52 | $11.63 | $11.40 | $11.60 | $11.60 | 282,858 |
| 2019-02-28 | $11.20 | $11.48 | $11.08 | $11.42 | $11.42 | 430,891 |
| 2019-02-27 | $11.37 | $11.44 | $11.07 | $11.28 | $11.28 | 370,302 |
| 2019-02-26 | $11.88 | $11.93 | $11.37 | $11.45 | $11.45 | 463,501 |
| 2019-02-25 | $11.90 | $12.17 | $11.85 | $11.91 | $11.91 | 344,555 |
| 2019-02-22 | $11.39 | $11.74 | $11.39 | $11.71 | $11.71 | 283,083 |
| 2019-02-21 | $11.66 | $11.66 | $11.22 | $11.37 | $11.37 | 320,871 |
| 2019-02-20 | $11.65 | $11.91 | $11.51 | $11.67 | $11.67 | 362,681 |
| 2019-02-19 | $11.67 | $11.77 | $11.39 | $11.66 | $11.66 | 527,896 |
| 2019-02-15 | $11.57 | $11.80 | $11.34 | $11.64 | $11.64 | 313,743 |
| 2019-02-14 | $11.29 | $11.59 | $11.17 | $11.45 | $11.45 | 427,245 |
| 2019-02-13 | $11.24 | $11.73 | $11.03 | $11.29 | $11.29 | 548,819 |
| 2019-02-12 | $9.65 | $11.58 | $9.52 | $11.27 | $11.27 | 1,095,276 |
| 2019-02-11 | $10.87 | $11.21 | $10.67 | $10.99 | $10.99 | 864,089 |
| 2019-02-08 | $10.52 | $10.91 | $10.48 | $10.88 | $10.88 | 301,671 |
| 2019-02-07 | $10.59 | $10.80 | $10.25 | $10.69 | $10.69 | 414,034 |
| 2019-02-06 | $10.47 | $10.99 | $10.35 | $10.91 | $10.91 | 420,534 |
| 2019-02-05 | $10.29 | $10.51 | $10.28 | $10.45 | $10.45 | 337,925 |
| 2019-02-04 | $10.12 | $10.42 | $10.10 | $10.32 | $10.32 | 281,652 |
| 2019-02-01 | $9.85 | $10.19 | $9.73 | $10.11 | $10.11 | 301,784 |
| 2019-01-31 | $9.80 | $9.96 | $9.76 | $9.81 | $9.81 | 288,973 |
| 2019-01-30 | $9.90 | $9.99 | $9.71 | $9.80 | $9.80 | 243,535 |
| 2019-01-29 | $9.81 | $9.90 | $9.52 | $9.79 | $9.79 | 284,889 |
| 2019-01-28 | $9.51 | $9.92 | $8.88 | $9.79 | $9.79 | 285,974 |
| 2019-01-25 | $9.25 | $9.77 | $9.20 | $9.75 | $9.75 | 318,467 |
| 2019-01-24 | $8.54 | $9.22 | $8.54 | $9.15 | $9.15 | 375,679 |
| 2019-01-23 | $8.56 | $8.61 | $8.32 | $8.41 | $8.41 | 170,417 |
| 2019-01-22 | $8.75 | $8.79 | $8.38 | $8.50 | $8.50 | 237,584 |
| 2019-01-18 | $8.66 | $8.98 | $8.58 | $8.85 | $8.85 | 260,990 |
| 2019-01-17 | $8.68 | $8.74 | $8.49 | $8.67 | $8.67 | 346,107 |
| 2019-01-16 | $8.46 | $8.89 | $8.46 | $8.69 | $8.69 | 329,674 |
| 2019-01-15 | $8.20 | $8.71 | $8.04 | $8.43 | $8.43 | 899,347 |
| 2019-01-14 | $8.14 | $8.29 | $8.01 | $8.18 | $8.18 | 252,746 |
| 2019-01-11 | $8.24 | $8.40 | $8.03 | $8.25 | $8.25 | 275,747 |
| 2019-01-10 | $8.18 | $8.39 | $8.17 | $8.30 | $8.30 | 248,393 |
| 2019-01-09 | $7.95 | $8.42 | $7.95 | $8.27 | $8.27 | 282,658 |
| 2019-01-08 | $8.01 | $8.08 | $7.77 | $7.90 | $7.90 | 298,802 |
| 2019-01-07 | $7.84 | $8.04 | $7.59 | $7.92 | $7.92 | 328,614 |
| 2019-01-04 | $7.53 | $7.86 | $7.48 | $7.79 | $7.79 | 485,272 |
| 2019-01-03 | $7.66 | $7.76 | $7.29 | $7.48 | $7.48 | 387,252 |
| 2019-01-02 | $7.25 | $7.82 | $7.25 | $7.77 | $7.77 | 444,693 |
| 2018-12-31 | $7.46 | $7.54 | $7.14 | $7.41 | $7.41 | 321,227 |
| 2018-12-28 | $7.39 | $7.61 | $7.10 | $7.39 | $7.39 | 684,761 |
| 2018-12-27 | $7.00 | $7.42 | $7.00 | $7.40 | $7.40 | 319,723 |
| 2018-12-26 | $6.83 | $7.14 | $6.66 | $7.13 | $7.13 | 388,937 |
| 2018-12-24 | $6.51 | $6.79 | $6.27 | $6.73 | $6.73 | 282,004 |
| 2018-12-21 | $7.30 | $7.41 | $6.46 | $6.51 | $6.51 | 1,140,710 |
| 2018-12-20 | $6.82 | $7.38 | $6.80 | $7.22 | $7.22 | 463,408 |
| 2018-12-19 | $7.55 | $7.60 | $6.76 | $6.83 | $6.83 | 716,185 |
| 2018-12-18 | $7.45 | $7.74 | $7.45 | $7.61 | $7.61 | 328,246 |
| 2018-12-17 | $7.36 | $7.57 | $7.20 | $7.38 | $7.38 | 428,622 |
| 2018-12-14 | $7.57 | $7.64 | $7.38 | $7.39 | $7.39 | 287,217 |
| 2018-12-13 | $7.86 | $7.89 | $7.56 | $7.71 | $7.71 | 274,744 |
| 2018-12-12 | $7.72 | $8.05 | $7.65 | $7.85 | $7.85 | 369,650 |
| 2018-12-11 | $7.51 | $7.86 | $7.51 | $7.60 | $7.60 | 322,653 |
| 2018-12-10 | $7.78 | $7.84 | $7.40 | $7.41 | $7.41 | 717,401 |
| 2018-12-07 | $7.99 | $8.36 | $7.78 | $7.80 | $7.80 | 314,464 |
| 2018-12-06 | $8.35 | $8.39 | $8.01 | $8.07 | $8.07 | 590,130 |
| 2018-12-04 | $9.18 | $9.18 | $8.56 | $8.62 | $8.62 | 444,168 |
| 2018-12-03 | $8.97 | $9.27 | $8.97 | $9.27 | $9.27 | 478,751 |
| 2018-11-30 | $8.63 | $8.77 | $8.42 | $8.76 | $8.76 | 578,813 |
| 2018-11-29 | $8.66 | $8.80 | $8.46 | $8.69 | $8.69 | 285,947 |
| 2018-11-28 | $8.35 | $8.63 | $8.17 | $8.61 | $8.61 | 314,501 |
| 2018-11-27 | $8.18 | $8.35 | $8.09 | $8.27 | $8.27 | 225,828 |
| 2018-11-26 | $8.01 | $8.29 | $7.75 | $8.21 | $8.21 | 775,657 |
| 2018-11-23 | $7.85 | $8.06 | $7.85 | $7.89 | $7.89 | 119,002 |
| 2018-11-21 | $8.24 | $8.34 | $7.94 | $7.95 | $7.95 | 292,180 |
| 2018-11-20 | $7.98 | $8.19 | $7.80 | $8.11 | $8.11 | 399,231 |
| 2018-11-19 | $8.20 | $8.44 | $8.12 | $8.15 | $8.15 | 434,008 |
| 2018-11-16 | $8.12 | $8.35 | $7.92 | $8.26 | $8.26 | 449,216 |
| 2018-11-15 | $7.76 | $8.37 | $7.72 | $8.29 | $8.29 | 514,774 |
| 2018-11-14 | $7.85 | $8.04 | $7.74 | $7.83 | $7.83 | 406,451 |
| 2018-11-13 | $7.77 | $8.06 | $7.74 | $7.77 | $7.77 | 633,802 |
| 2018-11-12 | $8.14 | $8.14 | $7.65 | $7.75 | $7.75 | 491,808 |
| 2018-11-09 | $8.89 | $8.92 | $7.94 | $8.21 | $8.21 | 718,928 |
| 2018-11-08 | $9.03 | $9.17 | $8.89 | $8.97 | $8.97 | 465,400 |
| 2018-11-07 | $9.09 | $9.16 | $8.89 | $9.14 | $9.14 | 552,938 |
| 2018-11-06 | $8.85 | $9.13 | $8.85 | $9.07 | $9.07 | 754,784 |
| 2018-11-05 | $8.80 | $9.15 | $8.71 | $8.85 | $8.85 | 752,714 |
| 2018-11-02 | $8.11 | $8.90 | $8.11 | $8.80 | $8.80 | 1,067,953 |
| 2018-11-01 | $6.64 | $8.40 | $6.61 | $8.31 | $8.31 | 2,326,613 |
| 2018-10-31 | $9.46 | $9.59 | $9.28 | $9.51 | $9.51 | 1,034,833 |
| 2018-10-30 | $8.98 | $9.65 | $8.98 | $9.31 | $9.31 | 575,499 |
| 2018-10-29 | $8.72 | $9.03 | $8.68 | $8.98 | $8.98 | 590,396 |
| 2018-10-26 | $8.50 | $8.82 | $8.24 | $8.58 | $8.58 | 661,700 |
| 2018-10-25 | $8.61 | $8.79 | $8.55 | $8.65 | $8.65 | 844,427 |
| 2018-10-24 | $9.11 | $9.35 | $8.50 | $8.51 | $8.51 | 564,378 |
| 2018-10-23 | $9.00 | $9.48 | $8.91 | $9.23 | $9.23 | 403,562 |
| 2018-10-22 | $9.36 | $9.46 | $9.19 | $9.21 | $9.21 | 431,441 |
| 2018-10-19 | $9.65 | $9.83 | $9.27 | $9.32 | $9.32 | 571,625 |
| 2018-10-18 | $10.03 | $10.14 | $9.61 | $9.63 | $9.63 | 397,265 |
| 2018-10-17 | $9.92 | $10.40 | $9.87 | $10.04 | $10.04 | 590,519 |
| 2018-10-16 | $9.34 | $9.86 | $9.19 | $9.85 | $9.85 | 612,494 |
| 2018-10-15 | $9.27 | $9.48 | $9.11 | $9.17 | $9.17 | 643,551 |
| 2018-10-12 | $9.34 | $9.39 | $9.17 | $9.30 | $9.30 | 499,549 |
| 2018-10-11 | $9.07 | $9.45 | $9.03 | $9.06 | $9.06 | 538,772 |
| 2018-10-10 | $9.76 | $9.76 | $9.13 | $9.14 | $9.14 | 641,902 |
| 2018-10-09 | $10.02 | $10.11 | $9.82 | $9.85 | $9.85 | 487,462 |
| 2018-10-08 | $10.08 | $10.23 | $9.95 | $10.07 | $10.07 | 267,831 |
| 2018-10-05 | $10.31 | $10.39 | $9.98 | $10.16 | $10.16 | 516,049 |
| 2018-10-04 | $10.57 | $10.62 | $10.22 | $10.36 | $10.36 | 427,541 |
| 2018-10-03 | $10.53 | $10.71 | $10.31 | $10.61 | $10.61 | 345,002 |
| 2018-10-02 | $10.46 | $10.82 | $10.45 | $10.49 | $10.49 | 409,964 |
| 2018-10-01 | $10.30 | $10.53 | $10.30 | $10.50 | $10.50 | 472,626 |
| 2018-09-28 | $10.20 | $10.50 | $9.95 | $10.25 | $10.25 | 462,842 |
| 2018-09-27 | $10.45 | $10.60 | $10.25 | $10.25 | $10.25 | 302,740 |
| 2018-09-26 | $10.45 | $10.60 | $10.20 | $10.30 | $10.30 | 441,100 |
| 2018-09-25 | $10.65 | $10.95 | $10.40 | $10.50 | $10.50 | 461,559 |
| 2018-09-24 | $10.65 | $10.80 | $10.25 | $10.70 | $10.70 | 554,951 |
| 2018-09-21 | $11.05 | $11.20 | $10.60 | $10.65 | $10.65 | 1,355,889 |
| 2018-09-20 | $10.95 | $11.10 | $10.80 | $11.10 | $11.10 | 361,211 |
| 2018-09-19 | $10.60 | $10.90 | $10.45 | $10.85 | $10.85 | 354,938 |
| 2018-09-18 | $10.55 | $10.80 | $10.50 | $10.55 | $10.55 | 282,943 |
| 2018-09-17 | $11.10 | $11.10 | $10.50 | $10.55 | $10.55 | 351,586 |
| 2018-09-14 | $11.00 | $11.20 | $10.85 | $11.05 | $11.05 | 315,472 |
| 2018-09-13 | $10.70 | $11.05 | $10.70 | $10.95 | $10.95 | 379,328 |
| 2018-09-12 | $10.75 | $11.10 | $10.43 | $10.55 | $10.55 | 428,946 |
| 2018-09-11 | $10.80 | $10.95 | $10.60 | $10.85 | $10.85 | 352,256 |
| 2018-09-10 | $11.85 | $11.85 | $10.60 | $10.83 | $10.83 | 555,569 |
| 2018-09-07 | $11.50 | $11.95 | $11.50 | $11.80 | $11.80 | 501,364 |
| 2018-09-06 | $11.80 | $11.90 | $11.60 | $11.65 | $11.65 | 788,114 |
| 2018-09-05 | $11.90 | $12.00 | $11.55 | $11.85 | $11.85 | 458,583 |
| 2018-09-04 | $11.85 | $12.10 | $11.65 | $11.85 | $11.85 | 660,290 |
| 2018-08-31 | $11.55 | $12.05 | $11.50 | $12.00 | $12.00 | 686,347 |
| 2018-08-30 | $11.45 | $11.75 | $11.25 | $11.60 | $11.60 | 527,095 |
| 2018-08-29 | $11.25 | $11.48 | $11.05 | $11.40 | $11.40 | 405,724 |
| 2018-08-28 | $11.35 | $11.40 | $10.95 | $11.25 | $11.25 | 413,430 |
| 2018-08-27 | $10.85 | $11.45 | $10.85 | $11.35 | $11.35 | 885,175 |
| 2018-08-24 | $10.25 | $11.05 | $10.15 | $10.85 | $10.85 | 816,169 |
| 2018-08-23 | $10.60 | $10.75 | $10.00 | $10.05 | $10.05 | 1,171,853 |
| 2018-08-22 | $10.95 | $11.05 | $10.50 | $10.65 | $10.65 | 538,095 |
| 2018-08-21 | $10.95 | $11.15 | $10.90 | $11.00 | $11.00 | 812,474 |
| 2018-08-20 | $10.85 | $11.03 | $10.75 | $10.95 | $10.95 | 823,469 |
| 2018-08-17 | $11.00 | $11.05 | $10.55 | $10.85 | $10.85 | 869,288 |
| 2018-08-16 | $10.80 | $11.15 | $10.70 | $11.10 | $11.10 | 869,706 |
| 2018-08-15 | $11.00 | $11.40 | $10.40 | $10.60 | $10.60 | 1,055,920 |
| 2018-08-14 | $11.35 | $11.60 | $11.10 | $11.15 | $11.15 | 502,416 |
| 2018-08-13 | $11.50 | $11.63 | $11.35 | $11.45 | $11.45 | 677,320 |
| 2018-08-10 | $11.75 | $11.80 | $11.30 | $11.40 | $11.40 | 536,399 |
| 2018-08-09 | $11.90 | $11.90 | $11.50 | $11.55 | $11.55 | 749,521 |
| 2018-08-08 | $11.95 | $12.20 | $11.65 | $11.80 | $11.80 | 773,887 |
| 2018-08-07 | $11.60 | $11.93 | $11.50 | $11.70 | $11.70 | 703,065 |
| 2018-08-06 | $11.60 | $12.05 | $11.40 | $11.60 | $11.60 | 1,158,017 |
| 2018-08-03 | $11.70 | $12.25 | $11.15 | $11.60 | $11.60 | 1,412,691 |
| 2018-08-02 | $11.25 | $13.75 | $11.25 | $11.88 | $11.88 | 1,807,563 |
| 2018-08-01 | $14.75 | $14.75 | $14.40 | $14.75 | $14.75 | 440,224 |
| 2018-07-31 | $14.30 | $14.85 | $14.30 | $14.65 | $14.65 | 332,852 |
| 2018-07-30 | $14.65 | $14.75 | $14.18 | $14.25 | $14.25 | 273,556 |
| 2018-07-27 | $14.95 | $15.35 | $14.50 | $14.55 | $14.55 | 481,699 |
| 2018-07-26 | $14.75 | $15.05 | $14.65 | $14.90 | $14.90 | 295,241 |
| 2018-07-25 | $14.85 | $15.03 | $14.35 | $14.65 | $14.65 | 504,250 |
| 2018-07-24 | $15.40 | $15.63 | $14.83 | $14.90 | $14.90 | 261,939 |
| 2018-07-23 | $15.40 | $15.40 | $15.08 | $15.30 | $15.30 | 209,624 |
| 2018-07-20 | $15.75 | $15.75 | $15.45 | $15.45 | $15.45 | 151,454 |
| 2018-07-19 | $16.00 | $16.03 | $15.35 | $15.80 | $15.80 | 283,250 |
| 2018-07-18 | $15.75 | $16.30 | $15.60 | $16.15 | $16.15 | 539,484 |
| 2018-07-17 | $15.30 | $15.78 | $15.30 | $15.65 | $15.65 | 202,994 |
| 2018-07-16 | $15.45 | $15.45 | $15.10 | $15.30 | $15.30 | 256,778 |
| 2018-07-13 | $15.75 | $15.95 | $15.35 | $15.35 | $15.35 | 208,693 |
| 2018-07-12 | $15.35 | $15.88 | $15.05 | $15.75 | $15.75 | 228,068 |
| 2018-07-11 | $15.80 | $15.80 | $15.20 | $15.35 | $15.35 | 322,115 |
| 2018-07-10 | $15.75 | $15.95 | $15.55 | $15.85 | $15.85 | 604,463 |
| 2018-07-09 | $15.50 | $15.75 | $15.30 | $15.75 | $15.75 | 309,450 |
| 2018-07-06 | $14.80 | $15.45 | $14.80 | $15.40 | $15.40 | 264,131 |
| 2018-07-05 | $14.80 | $15.00 | $14.65 | $14.85 | $14.85 | 315,894 |
| 2018-07-03 | $14.30 | $14.98 | $14.05 | $14.60 | $14.60 | 503,558 |
| 2018-07-02 | $14.15 | $14.35 | $13.95 | $14.30 | $14.30 | 377,020 |
| 2018-06-29 | $14.35 | $14.50 | $14.22 | $14.25 | $14.25 | 331,654 |
| 2018-06-28 | $13.95 | $14.40 | $13.65 | $14.30 | $14.30 | 465,235 |
| 2018-06-27 | $14.65 | $14.75 | $13.90 | $13.90 | $13.90 | 303,576 |
| 2018-06-26 | $14.90 | $15.05 | $14.45 | $14.55 | $14.55 | 513,140 |
| 2018-06-25 | $15.10 | $15.10 | $14.50 | $14.90 | $14.90 | 377,984 |
| 2018-06-22 | $15.50 | $15.65 | $15.10 | $15.20 | $15.20 | 802,712 |
| 2018-06-21 | $15.80 | $15.90 | $15.35 | $15.45 | $15.45 | 412,904 |
| 2018-06-20 | $15.75 | $15.85 | $15.40 | $15.75 | $15.75 | 614,549 |
| 2018-06-19 | $16.10 | $16.10 | $15.28 | $15.70 | $15.70 | 708,005 |
| 2018-06-18 | $16.75 | $16.78 | $16.10 | $16.25 | $16.25 | 640,362 |
| 2018-06-15 | $17.40 | $17.45 | $16.75 | $16.85 | $16.85 | 563,009 |
| 2018-06-14 | $17.90 | $18.00 | $17.40 | $17.45 | $17.45 | 390,858 |
| 2018-06-13 | $18.30 | $18.70 | $17.85 | $17.90 | $17.90 | 450,019 |
| 2018-06-12 | $18.20 | $18.55 | $18.15 | $18.35 | $18.35 | 232,367 |
| 2018-06-11 | $18.20 | $18.45 | $17.80 | $18.15 | $18.15 | 531,826 |
| 2018-06-08 | $17.65 | $18.40 | $17.45 | $18.25 | $18.25 | 629,228 |
| 2018-06-07 | $17.30 | $17.90 | $17.20 | $17.75 | $17.75 | 463,218 |
| 2018-06-06 | $17.25 | $17.45 | $17.05 | $17.25 | $17.25 | 282,979 |
| 2018-06-05 | $17.25 | $17.45 | $17.00 | $17.30 | $17.30 | 322,100 |
| 2018-06-04 | $17.50 | $17.55 | $17.00 | $17.15 | $17.15 | 345,142 |
| 2018-06-01 | $17.15 | $17.55 | $17.05 | $17.40 | $17.40 | 274,697 |
| 2018-05-31 | $17.15 | $17.45 | $17.00 | $17.05 | $17.05 | 320,740 |
| 2018-05-30 | $17.00 | $17.25 | $16.85 | $17.10 | $17.10 | 352,644 |
| 2018-05-29 | $16.40 | $17.05 | $16.40 | $16.85 | $16.85 | 479,162 |
| 2018-05-25 | $16.50 | $16.60 | $16.30 | $16.55 | $16.55 | 315,677 |
| 2018-05-24 | $16.65 | $16.65 | $16.25 | $16.40 | $16.40 | 295,593 |
| 2018-05-23 | $16.60 | $16.95 | $16.35 | $16.65 | $16.65 | 301,795 |
| 2018-05-22 | $16.90 | $17.35 | $16.75 | $16.80 | $16.80 | 462,487 |
| 2018-05-21 | $16.50 | $16.95 | $16.25 | $16.58 | $16.58 | 415,391 |
| 2018-05-18 | $17.75 | $17.80 | $16.00 | $16.38 | $16.38 | 680,058 |
| 2018-05-17 | $17.10 | $18.03 | $17.10 | $17.80 | $17.80 | 792,678 |
| 2018-05-16 | $16.35 | $17.30 | $16.35 | $17.15 | $17.15 | 453,723 |
| 2018-05-15 | $16.45 | $16.60 | $16.30 | $16.35 | $16.35 | 306,883 |
| 2018-05-14 | $16.25 | $16.85 | $16.20 | $16.50 | $16.50 | 449,932 |
| 2018-05-11 | $16.15 | $16.70 | $16.00 | $16.15 | $16.15 | 508,594 |
| 2018-05-10 | $16.65 | $16.75 | $16.05 | $16.10 | $16.10 | 730,582 |
| 2018-05-09 | $16.75 | $16.95 | $16.20 | $16.65 | $16.65 | 886,301 |
| 2018-05-08 | $19.30 | $19.50 | $16.60 | $16.70 | $16.70 | 1,778,513 |
| 2018-05-07 | $17.20 | $17.55 | $17.00 | $17.10 | $17.10 | 600,421 |
| 2018-05-04 | $15.60 | $17.25 | $15.50 | $17.05 | $17.05 | 616,754 |
| 2018-05-03 | $15.60 | $16.20 | $15.35 | $15.70 | $15.70 | 395,884 |
| 2018-05-02 | $15.65 | $15.85 | $15.50 | $15.65 | $15.65 | 499,625 |
| 2018-05-01 | $15.35 | $15.60 | $15.10 | $15.60 | $15.60 | 566,820 |
| 2018-04-30 | $16.10 | $16.15 | $15.40 | $15.45 | $15.45 | 339,331 |
| 2018-04-27 | $16.85 | $17.05 | $15.75 | $16.00 | $16.00 | 415,278 |
| 2018-04-26 | $16.50 | $16.90 | $16.45 | $16.85 | $16.85 | 273,744 |
| 2018-04-25 | $16.60 | $16.85 | $15.75 | $16.40 | $16.40 | 434,869 |
| 2018-04-24 | $16.85 | $17.20 | $16.50 | $16.70 | $16.70 | 442,341 |
| 2018-04-23 | $17.15 | $17.40 | $16.70 | $16.70 | $16.70 | 447,315 |
| 2018-04-20 | $16.80 | $17.30 | $16.80 | $17.15 | $17.15 | 409,653 |
| 2018-04-19 | $17.65 | $17.65 | $16.63 | $16.90 | $16.90 | 698,049 |
| 2018-04-18 | $17.55 | $17.70 | $17.35 | $17.50 | $17.50 | 246,364 |
| 2018-04-17 | $17.30 | $17.70 | $17.30 | $17.60 | $17.60 | 230,583 |
| 2018-04-16 | $17.30 | $17.43 | $17.00 | $17.15 | $17.15 | 196,455 |
| 2018-04-13 | $17.15 | $17.35 | $16.85 | $17.20 | $17.20 | 163,286 |
| 2018-04-12 | $16.95 | $17.23 | $16.75 | $17.10 | $17.10 | 188,894 |
| 2018-04-11 | $16.60 | $17.00 | $16.60 | $16.80 | $16.80 | 185,641 |
| 2018-04-10 | $16.40 | $17.05 | $16.25 | $16.80 | $16.80 | 248,294 |
| 2018-04-09 | $16.25 | $16.68 | $16.00 | $16.05 | $16.05 | 269,158 |
| 2018-04-06 | $16.20 | $16.65 | $16.00 | $16.15 | $16.15 | 233,218 |
| 2018-04-05 | $16.95 | $17.05 | $16.40 | $16.40 | $16.40 | 272,845 |
| 2018-04-04 | $16.10 | $16.93 | $16.00 | $16.75 | $16.75 | 332,897 |
| 2018-04-03 | $16.45 | $16.70 | $16.10 | $16.45 | $16.45 | 303,125 |
| 2018-04-02 | $16.90 | $17.25 | $16.10 | $16.30 | $16.30 | 387,322 |
| 2018-03-29 | $17.00 | $17.25 | $16.55 | $17.00 | $17.00 | 289,666 |
| 2018-03-28 | $16.85 | $17.45 | $16.20 | $16.80 | $16.80 | 749,643 |
| 2018-03-27 | $17.75 | $17.90 | $16.51 | $16.85 | $16.85 | 399,995 |
| 2018-03-26 | $18.05 | $18.15 | $17.10 | $17.55 | $17.55 | 462,034 |
| 2018-03-23 | $18.30 | $18.68 | $17.55 | $17.60 | $17.60 | 708,235 |
| 2018-03-22 | $18.80 | $18.95 | $18.25 | $18.35 | $18.35 | 567,348 |
| 2018-03-21 | $18.60 | $19.20 | $18.60 | $19.05 | $19.05 | 483,647 |
| 2018-03-20 | $19.00 | $19.25 | $18.30 | $18.60 | $18.60 | 679,953 |
| 2018-03-19 | $19.50 | $19.70 | $18.50 | $19.05 | $19.05 | 826,391 |
| 2018-03-16 | $19.25 | $19.75 | $19.15 | $19.75 | $19.75 | 894,052 |
| 2018-03-15 | $18.85 | $19.35 | $18.75 | $19.30 | $19.30 | 456,912 |
| 2018-03-14 | $19.85 | $19.95 | $18.55 | $18.75 | $18.75 | 554,042 |
| 2018-03-13 | $20.30 | $20.50 | $19.35 | $19.75 | $19.75 | 593,849 |
| 2018-03-12 | $19.40 | $20.55 | $19.35 | $20.25 | $20.25 | 655,522 |
| 2018-03-09 | $18.95 | $19.40 | $18.90 | $19.35 | $19.35 | 438,629 |
| 2018-03-08 | $19.15 | $19.15 | $18.75 | $18.85 | $18.85 | 271,823 |
| 2018-03-07 | $18.70 | $19.20 | $18.40 | $18.95 | $18.95 | 525,805 |
| 2018-03-06 | $18.55 | $19.00 | $18.45 | $18.90 | $18.90 | 544,876 |
| 2018-03-05 | $17.95 | $18.65 | $17.95 | $18.55 | $18.55 | 349,814 |
| 2018-03-02 | $18.10 | $18.48 | $17.35 | $18.25 | $18.25 | 690,592 |
| 2018-03-01 | $18.10 | $18.75 | $17.95 | $18.15 | $18.15 | 398,013 |
| 2018-02-28 | $19.10 | $19.10 | $18.10 | $18.15 | $18.15 | 498,645 |
| 2018-02-27 | $19.25 | $19.55 | $18.90 | $18.95 | $18.95 | 226,270 |
| 2018-02-26 | $18.70 | $19.45 | $18.40 | $19.30 | $19.30 | 388,884 |
| 2018-02-23 | $18.65 | $18.85 | $18.35 | $18.70 | $18.70 | 341,272 |
| 2018-02-22 | $18.35 | $18.80 | $18.23 | $18.55 | $18.55 | 440,293 |
| 2018-02-21 | $18.45 | $18.75 | $18.15 | $18.35 | $18.35 | 985,048 |
| 2018-02-20 | $18.85 | $18.90 | $18.05 | $18.35 | $18.35 | 1,115,969 |
| 2018-02-16 | $18.95 | $19.40 | $18.65 | $18.90 | $18.90 | 518,486 |
| 2018-02-15 | $18.80 | $19.05 | $18.43 | $18.90 | $18.90 | 801,564 |
| 2018-02-14 | $17.40 | $19.25 | $17.25 | $18.70 | $18.70 | 1,827,030 |
| 2018-02-13 | $16.65 | $18.35 | $15.80 | $17.20 | $17.20 | 3,541,502 |
| 2018-02-12 | $15.05 | $15.25 | $14.60 | $15.10 | $15.10 | 494,163 |
| 2018-02-09 | $14.85 | $15.25 | $14.45 | $15.10 | $15.10 | 713,959 |
| 2018-02-08 | $14.20 | $15.35 | $14.20 | $14.75 | $14.75 | 984,436 |
| 2018-02-07 | $14.70 | $15.00 | $13.95 | $14.15 | $14.15 | 683,457 |
| 2018-02-06 | $14.60 | $14.95 | $14.30 | $14.73 | $14.73 | 657,053 |
| 2018-02-05 | $16.30 | $16.35 | $14.80 | $14.85 | $14.85 | 870,418 |
| 2018-02-02 | $16.45 | $16.70 | $16.20 | $16.50 | $16.50 | 698,449 |
| 2018-02-01 | $16.55 | $16.75 | $16.35 | $16.55 | $16.55 | 629,490 |
| 2018-01-31 | $16.95 | $17.10 | $16.25 | $16.65 | $16.65 | 537,880 |
| 2018-01-30 | $16.80 | $17.10 | $16.70 | $16.85 | $16.85 | 527,027 |
| 2018-01-29 | $17.00 | $17.10 | $16.70 | $17.00 | $17.00 | 522,611 |
| 2018-01-26 | $16.90 | $17.10 | $16.55 | $17.00 | $17.00 | 445,872 |
| 2018-01-25 | $17.10 | $17.40 | $16.80 | $16.95 | $16.95 | 682,358 |
| 2018-01-24 | $17.00 | $17.40 | $16.65 | $17.00 | $17.00 | 755,799 |
| 2018-01-23 | $16.85 | $17.20 | $16.75 | $17.00 | $17.00 | 514,723 |
| 2018-01-22 | $17.00 | $17.20 | $16.70 | $17.05 | $17.05 | 545,872 |
| 2018-01-19 | $16.90 | $17.38 | $16.60 | $16.95 | $16.95 | 982,332 |
| 2018-01-18 | $16.45 | $17.15 | $16.20 | $16.90 | $16.90 | 759,971 |
| 2018-01-17 | $16.30 | $16.55 | $16.10 | $16.40 | $16.40 | 471,657 |
| 2018-01-16 | $16.20 | $16.45 | $15.80 | $16.10 | $16.10 | 378,427 |
| 2018-01-12 | $16.15 | $16.35 | $15.90 | $16.05 | $16.05 | 418,922 |
| 2018-01-11 | $15.65 | $16.15 | $15.45 | $16.05 | $16.05 | 314,128 |
| 2018-01-10 | $15.90 | $16.05 | $15.45 | $15.60 | $15.60 | 321,961 |
| 2018-01-09 | $16.25 | $16.35 | $15.92 | $16.00 | $16.00 | 374,313 |
| 2018-01-08 | $16.25 | $16.40 | $16.00 | $16.30 | $16.30 | 460,036 |
| 2018-01-05 | $16.20 | $16.68 | $16.10 | $16.30 | $16.30 | 469,161 |
| 2018-01-04 | $16.25 | $16.40 | $15.90 | $16.00 | $16.00 | 558,341 |
| 2018-01-03 | $16.10 | $16.35 | $15.85 | $16.10 | $16.10 | 739,481 |
| 2018-01-02 | $14.95 | $16.45 | $14.95 | $16.05 | $16.05 | 986,235 |
| 2017-12-29 | $15.00 | $15.10 | $14.70 | $14.85 | $14.85 | 522,947 |
| 2017-12-28 | $14.50 | $15.20 | $14.50 | $15.05 | $15.05 | 621,151 |
| 2017-12-27 | $14.70 | $14.95 | $14.50 | $14.55 | $14.55 | 402,259 |
| 2017-12-26 | $14.50 | $14.90 | $14.35 | $14.75 | $14.75 | 518,973 |
| 2017-12-22 | $14.45 | $14.90 | $14.30 | $14.65 | $14.65 | 409,104 |
| 2017-12-21 | $14.45 | $14.95 | $14.30 | $14.50 | $14.50 | 709,744 |
| 2017-12-20 | $15.40 | $15.40 | $14.15 | $14.55 | $14.55 | 1,235,235 |
| 2017-12-19 | $16.10 | $16.10 | $15.25 | $15.30 | $15.30 | 986,502 |
| 2017-12-18 | $16.05 | $16.10 | $15.15 | $15.65 | $15.65 | 1,337,703 |
| 2017-12-15 | $15.10 | $16.03 | $14.50 | $15.90 | $15.90 | 1,761,836 |
| 2017-12-14 | $13.35 | $15.20 | $13.30 | $15.00 | $15.00 | 1,762,169 |
| 2017-12-13 | $13.70 | $14.00 | $12.60 | $13.15 | $13.15 | 949,449 |
| 2017-12-12 | $13.05 | $13.83 | $12.52 | $13.30 | $13.30 | 1,587,278 |
| 2017-12-11 | $11.75 | $12.87 | $11.75 | $12.50 | $12.50 | 1,610,407 |
| 2017-12-08 | $12.00 | $12.75 | $10.85 | $11.90 | $11.90 | 6,457,048 |
| 2017-12-07 | $14.85 | $15.20 | $14.60 | $14.65 | $14.65 | 565,101 |
| 2017-12-06 | $15.05 | $15.20 | $14.40 | $14.70 | $14.70 | 644,501 |
| 2017-12-05 | $15.35 | $15.45 | $14.98 | $15.10 | $15.10 | 717,153 |
| 2017-12-04 | $16.05 | $16.20 | $15.25 | $15.35 | $15.35 | 433,697 |
| 2017-12-01 | $16.10 | $16.37 | $15.30 | $15.75 | $15.75 | 875,872 |
| 2017-11-30 | $16.05 | $16.70 | $16.00 | $16.15 | $16.15 | 664,058 |
| 2017-11-29 | $16.75 | $16.90 | $16.35 | $16.55 | $16.55 | 549,261 |
| 2017-11-28 | $16.55 | $16.90 | $16.50 | $16.75 | $16.75 | 676,276 |
| 2017-11-27 | $16.75 | $17.05 | $16.55 | $16.55 | $16.55 | 396,702 |
| 2017-11-24 | $16.75 | $16.90 | $16.55 | $16.85 | $16.85 | 147,476 |
| 2017-11-22 | $16.90 | $17.10 | $16.55 | $16.60 | $16.60 | 405,299 |
| 2017-11-21 | $17.15 | $17.85 | $16.70 | $16.80 | $16.80 | 633,578 |
| 2017-11-20 | $16.65 | $17.30 | $16.65 | $17.00 | $17.00 | 979,557 |
| 2017-11-17 | $16.40 | $16.93 | $16.23 | $16.65 | $16.65 | 1,123,670 |
| 2017-11-16 | $15.65 | $16.45 | $15.20 | $16.35 | $16.35 | 1,051,121 |
| 2017-11-15 | $15.05 | $15.60 | $14.75 | $15.50 | $15.50 | 855,720 |
| 2017-11-14 | $15.55 | $15.80 | $15.25 | $15.35 | $15.35 | 432,290 |
| 2017-11-13 | $15.80 | $15.90 | $15.40 | $15.55 | $15.55 | 503,614 |
| 2017-11-10 | $15.50 | $16.50 | $15.50 | $15.80 | $15.80 | 737,055 |
| 2017-11-09 | $16.20 | $16.20 | $15.35 | $15.50 | $15.50 | 907,254 |
| 2017-11-08 | $16.05 | $16.50 | $15.85 | $16.30 | $16.30 | 638,945 |
| 2017-11-07 | $16.35 | $16.85 | $15.95 | $16.10 | $16.10 | 547,209 |
| 2017-11-06 | $16.35 | $16.85 | $16.35 | $16.50 | $16.50 | 514,946 |
| 2017-11-03 | $17.90 | $17.90 | $16.00 | $16.30 | $16.30 | 963,550 |
| 2017-11-02 | $17.30 | $18.00 | $17.10 | $17.80 | $17.80 | 1,071,634 |
| 2017-11-01 | $18.30 | $18.70 | $17.35 | $17.45 | $17.45 | 844,870 |
| 2017-10-31 | $17.75 | $18.35 | $17.75 | $18.05 | $18.05 | 564,910 |
| 2017-10-30 | $18.20 | $18.20 | $17.55 | $17.65 | $17.65 | 504,247 |
| 2017-10-27 | $18.05 | $18.30 | $17.58 | $17.85 | $17.85 | 503,930 |
| 2017-10-26 | $17.60 | $18.05 | $17.60 | $17.90 | $17.90 | 399,906 |
| 2017-10-25 | $18.70 | $18.80 | $17.50 | $17.60 | $17.60 | 1,230,857 |
| 2017-10-24 | $20.80 | $20.85 | $18.70 | $18.73 | $18.73 | 1,435,621 |
| 2017-10-23 | $21.45 | $21.95 | $21.10 | $21.75 | $21.75 | 262,913 |
| 2017-10-20 | $22.30 | $22.35 | $21.25 | $21.25 | $21.25 | 316,593 |
| 2017-10-19 | $22.05 | $22.10 | $21.50 | $22.00 | $22.00 | 426,017 |
| 2017-10-18 | $21.75 | $22.35 | $21.60 | $22.25 | $22.25 | 393,786 |
| 2017-10-17 | $21.55 | $21.85 | $21.35 | $21.75 | $21.75 | 241,904 |
| 2017-10-16 | $21.60 | $21.80 | $21.30 | $21.50 | $21.50 | 269,959 |
| 2017-10-13 | $21.25 | $21.65 | $20.95 | $21.55 | $21.55 | 318,412 |
| 2017-10-12 | $21.00 | $21.33 | $20.80 | $21.05 | $21.05 | 327,333 |
| 2017-10-11 | $21.10 | $21.15 | $20.70 | $21.05 | $21.05 | 370,551 |
| 2017-10-10 | $21.20 | $21.45 | $20.60 | $21.00 | $21.00 | 340,612 |
| 2017-10-09 | $21.30 | $21.35 | $20.65 | $20.95 | $20.95 | 270,612 |
| 2017-10-06 | $20.85 | $21.45 | $20.50 | $21.40 | $21.40 | 287,133 |
| 2017-10-05 | $21.00 | $21.13 | $20.60 | $20.80 | $20.80 | 315,638 |
| 2017-10-04 | $21.05 | $21.50 | $20.80 | $21.10 | $21.10 | 315,867 |
| 2017-10-03 | $21.20 | $21.25 | $20.75 | $21.25 | $21.25 | 435,607 |
| 2017-10-02 | $21.50 | $21.90 | $21.05 | $21.15 | $21.15 | 571,204 |
| 2017-09-29 | $21.45 | $21.60 | $21.15 | $21.40 | $21.40 | 354,984 |
| 2017-09-28 | $21.10 | $21.55 | $20.58 | $21.30 | $21.30 | 537,710 |
| 2017-09-27 | $19.95 | $21.43 | $19.80 | $21.15 | $21.15 | 659,192 |
| 2017-09-26 | $19.75 | $20.05 | $19.60 | $19.70 | $19.70 | 837,829 |
| 2017-09-25 | $20.75 | $20.75 | $19.50 | $19.65 | $19.65 | 579,795 |
| 2017-09-22 | $20.10 | $20.95 | $20.10 | $20.80 | $20.80 | 398,429 |
| 2017-09-21 | $20.65 | $20.65 | $20.00 | $20.05 | $20.05 | 491,813 |
| 2017-09-20 | $21.10 | $21.35 | $20.65 | $20.65 | $20.65 | 563,132 |
| 2017-09-19 | $21.00 | $21.30 | $20.75 | $21.15 | $21.15 | 410,783 |
| 2017-09-18 | $21.10 | $21.30 | $20.90 | $21.00 | $21.00 | 370,487 |
| 2017-09-15 | $20.85 | $21.40 | $20.60 | $21.00 | $21.00 | 667,411 |
| 2017-09-14 | $20.80 | $21.35 | $20.60 | $20.85 | $20.85 | 506,071 |
| 2017-09-13 | $20.75 | $21.00 | $20.35 | $20.85 | $20.85 | 595,391 |
| 2017-09-12 | $20.00 | $21.10 | $19.75 | $20.75 | $20.75 | 738,021 |
| 2017-09-11 | $19.55 | $19.93 | $19.50 | $19.90 | $19.90 | 565,802 |
| 2017-09-08 | $19.50 | $19.65 | $19.20 | $19.40 | $19.40 | 380,219 |
| 2017-09-07 | $19.60 | $19.75 | $19.30 | $19.50 | $19.50 | 395,513 |
| 2017-09-06 | $19.65 | $19.80 | $19.33 | $19.55 | $19.55 | 551,410 |
| 2017-09-05 | $19.40 | $20.40 | $19.30 | $19.45 | $19.45 | 674,925 |
| 2017-09-01 | $19.10 | $19.40 | $18.95 | $19.40 | $19.40 | 446,853 |
| 2017-08-31 | $19.35 | $19.60 | $18.85 | $18.90 | $18.90 | 353,281 |
| 2017-08-30 | $18.90 | $19.40 | $18.80 | $19.25 | $19.25 | 568,126 |
| 2017-08-29 | $18.70 | $19.58 | $18.70 | $19.45 | $19.45 | 413,883 |
| 2017-08-28 | $18.95 | $19.35 | $18.75 | $19.30 | $19.30 | 296,277 |
| 2017-08-25 | $19.25 | $19.35 | $18.85 | $18.90 | $18.90 | 266,828 |
| 2017-08-24 | $19.50 | $19.65 | $19.00 | $19.15 | $19.15 | 375,007 |
| 2017-08-23 | $19.00 | $19.55 | $18.70 | $19.35 | $19.35 | 498,987 |
| 2017-08-22 | $18.90 | $19.45 | $18.80 | $19.25 | $19.25 | 524,943 |
| 2017-08-21 | $18.60 | $19.25 | $18.30 | $18.80 | $18.80 | 512,959 |
| 2017-08-18 | $18.75 | $19.15 | $18.50 | $18.60 | $18.60 | 517,410 |
| 2017-08-17 | $19.60 | $19.70 | $18.35 | $18.85 | $18.85 | 870,143 |
| 2017-08-16 | $19.65 | $20.00 | $19.45 | $19.60 | $19.60 | 533,007 |
| 2017-08-15 | $20.05 | $20.05 | $19.13 | $19.50 | $19.50 | 644,299 |
| 2017-08-14 | $20.90 | $21.05 | $19.90 | $19.95 | $19.95 | 578,961 |
| 2017-08-11 | $20.45 | $20.65 | $19.90 | $20.55 | $20.55 | 782,100 |
| 2017-08-10 | $20.55 | $20.85 | $19.60 | $20.45 | $20.45 | 1,157,835 |
| 2017-08-09 | $21.30 | $21.85 | $20.60 | $20.75 | $20.75 | 1,014,457 |
| 2017-08-08 | $23.10 | $23.10 | $21.35 | $21.50 | $21.50 | 1,027,434 |
| 2017-08-07 | $21.75 | $23.25 | $21.55 | $23.10 | $23.10 | 1,159,189 |
| 2017-08-04 | $24.15 | $26.50 | $21.80 | $21.85 | $21.85 | 2,993,073 |
| 2017-08-03 | $29.95 | $30.10 | $28.80 | $28.80 | $28.80 | 543,141 |
| 2017-08-02 | $30.85 | $31.05 | $29.40 | $29.75 | $29.75 | 425,070 |
| 2017-08-01 | $31.10 | $31.10 | $30.45 | $30.60 | $30.60 | 149,106 |
| 2017-07-31 | $31.25 | $31.40 | $30.75 | $30.80 | $30.80 | 201,638 |
| 2017-07-28 | $31.25 | $31.50 | $31.00 | $31.20 | $31.20 | 172,962 |
| 2017-07-27 | $32.75 | $32.85 | $31.25 | $31.50 | $31.50 | 208,466 |
| 2017-07-26 | $32.45 | $32.70 | $31.80 | $32.60 | $32.60 | 233,004 |
| 2017-07-25 | $32.35 | $32.55 | $31.90 | $32.15 | $32.15 | 217,867 |
| 2017-07-24 | $32.35 | $32.40 | $31.90 | $32.40 | $32.40 | 215,427 |
| 2017-07-21 | $33.10 | $33.40 | $30.90 | $32.25 | $32.25 | 185,830 |
| 2017-07-20 | $32.95 | $32.95 | $32.00 | $32.95 | $32.95 | 353,112 |
| 2017-07-19 | $31.60 | $33.20 | $31.00 | $32.80 | $32.80 | 747,827 |
| 2017-07-18 | $30.90 | $31.40 | $30.50 | $31.35 | $31.35 | 260,027 |
| 2017-07-17 | $31.05 | $31.10 | $30.40 | $31.05 | $31.05 | 331,651 |
| 2017-07-14 | $30.55 | $31.15 | $30.45 | $31.00 | $31.00 | 174,256 |
| 2017-07-13 | $30.05 | $30.50 | $29.95 | $30.50 | $30.50 | 251,121 |
| 2017-07-12 | $30.30 | $30.45 | $29.95 | $30.00 | $30.00 | 252,407 |
| 2017-07-11 | $29.05 | $30.00 | $28.90 | $29.85 | $29.85 | 469,281 |
| 2017-07-10 | $28.35 | $29.50 | $28.05 | $29.10 | $29.10 | 540,993 |
| 2017-07-07 | $28.00 | $28.63 | $27.65 | $28.40 | $28.40 | 293,102 |
| 2017-07-06 | $28.00 | $28.25 | $27.60 | $27.80 | $27.80 | 291,406 |
| 2017-07-05 | $27.65 | $28.60 | $27.40 | $28.45 | $28.45 | 297,616 |
| 2017-07-03 | $28.15 | $28.30 | $27.40 | $27.50 | $27.50 | 125,098 |
| 2017-06-30 | $27.90 | $28.35 | $27.65 | $27.85 | $27.85 | 389,731 |
| 2017-06-29 | $28.35 | $28.50 | $27.10 | $27.80 | $27.80 | 450,479 |
| 2017-06-28 | $28.45 | $28.50 | $27.80 | $28.50 | $28.50 | 484,188 |
| 2017-06-27 | $28.70 | $28.75 | $28.05 | $28.15 | $28.15 | 370,436 |
| 2017-06-26 | $30.20 | $30.65 | $28.80 | $28.90 | $28.90 | 268,802 |
| 2017-06-23 | $29.40 | $30.40 | $29.15 | $30.10 | $30.10 | 355,596 |
| 2017-06-22 | $29.55 | $29.85 | $29.18 | $29.30 | $29.30 | 411,132 |
| 2017-06-21 | $29.50 | $30.05 | $29.40 | $29.65 | $29.65 | 507,640 |
| 2017-06-20 | $29.35 | $29.70 | $29.05 | $29.30 | $29.30 | 574,571 |
| 2017-06-19 | $29.00 | $29.45 | $28.65 | $29.40 | $29.40 | 470,919 |
| 2017-06-16 | $28.85 | $29.20 | $28.28 | $28.80 | $28.80 | 851,140 |
| 2017-06-15 | $29.40 | $29.40 | $28.65 | $29.05 | $29.05 | 416,082 |
| 2017-06-14 | $31.65 | $31.65 | $29.70 | $29.95 | $29.95 | 398,228 |
| 2017-06-13 | $31.25 | $31.90 | $30.95 | $31.70 | $31.70 | 697,519 |
| 2017-06-12 | $30.15 | $30.45 | $28.90 | $29.80 | $29.80 | 635,914 |
| 2017-06-09 | $32.90 | $33.05 | $30.35 | $30.35 | $30.35 | 731,883 |
| 2017-06-08 | $31.15 | $32.75 | $31.00 | $32.70 | $32.70 | 471,718 |
| 2017-06-07 | $30.95 | $31.18 | $30.40 | $31.15 | $31.15 | 334,180 |
| 2017-06-06 | $30.60 | $31.45 | $30.55 | $30.95 | $30.95 | 352,449 |
| 2017-06-05 | $30.70 | $31.00 | $30.13 | $30.80 | $30.80 | 468,009 |
| 2017-06-02 | $30.85 | $31.35 | $30.60 | $30.80 | $30.80 | 566,924 |
| 2017-06-01 | $31.65 | $32.00 | $30.50 | $30.75 | $30.75 | 653,555 |
| 2017-05-31 | $32.10 | $32.35 | $30.90 | $31.45 | $31.45 | 550,560 |
| 2017-05-30 | $32.05 | $32.45 | $31.80 | $31.90 | $31.90 | 564,204 |
| 2017-05-26 | $31.60 | $32.20 | $31.45 | $32.00 | $32.00 | 631,440 |
| 2017-05-25 | $31.50 | $31.85 | $31.10 | $31.75 | $31.75 | 453,612 |
| 2017-05-24 | $31.60 | $31.80 | $31.03 | $31.25 | $31.25 | 353,217 |
| 2017-05-23 | $31.70 | $32.00 | $31.35 | $31.65 | $31.65 | 321,306 |
| 2017-05-22 | $31.50 | $31.80 | $31.10 | $31.60 | $31.60 | 397,838 |
| 2017-05-19 | $30.45 | $31.65 | $30.15 | $31.40 | $31.40 | 560,951 |
| 2017-05-18 | $30.25 | $30.80 | $29.85 | $30.35 | $30.35 | 360,270 |
| 2017-05-17 | $31.70 | $31.98 | $30.20 | $30.30 | $30.30 | 851,438 |
| 2017-05-16 | $32.70 | $32.80 | $31.95 | $32.50 | $32.50 | 415,851 |
| 2017-05-15 | $33.00 | $33.40 | $32.55 | $32.65 | $32.65 | 315,625 |
| 2017-05-12 | $33.05 | $33.30 | $32.75 | $32.95 | $32.95 | 501,360 |
| 2017-05-11 | $32.85 | $33.45 | $32.60 | $33.10 | $33.10 | 337,291 |
| 2017-05-10 | $32.45 | $33.23 | $32.35 | $33.05 | $33.05 | 299,340 |
| 2017-05-09 | $32.90 | $32.95 | $32.05 | $32.45 | $32.45 | 348,844 |
| 2017-05-08 | $32.80 | $33.00 | $32.20 | $32.80 | $32.80 | 421,389 |
| 2017-05-05 | $32.05 | $33.50 | $30.52 | $32.90 | $32.90 | 533,571 |
| 2017-05-04 | $33.50 | $33.85 | $33.30 | $33.40 | $33.40 | 922,215 |
| 2017-05-03 | $33.70 | $33.95 | $33.25 | $33.45 | $33.45 | 438,359 |
| 2017-05-02 | $34.15 | $34.20 | $33.65 | $34.00 | $34.00 | 275,302 |
| 2017-05-01 | $33.05 | $34.25 | $33.05 | $34.15 | $34.15 | 294,812 |
| 2017-04-28 | $34.10 | $34.25 | $33.00 | $33.00 | $33.00 | 474,580 |
| 2017-04-27 | $33.70 | $34.38 | $33.70 | $34.20 | $34.20 | 559,637 |
| 2017-04-26 | $33.00 | $34.15 | $32.40 | $33.60 | $33.60 | 591,278 |
| 2017-04-25 | $32.35 | $33.65 | $32.15 | $33.10 | $33.10 | 513,036 |
| 2017-04-24 | $31.95 | $32.15 | $31.55 | $32.00 | $32.00 | 932,344 |
| 2017-04-21 | $30.45 | $31.10 | $30.10 | $31.00 | $31.00 | 555,863 |
| 2017-04-20 | $29.75 | $30.50 | $29.60 | $30.40 | $30.40 | 507,064 |
| 2017-04-19 | $27.85 | $29.55 | $27.80 | $29.45 | $29.45 | 535,603 |
| 2017-04-18 | $27.90 | $28.25 | $27.53 | $27.65 | $27.65 | 259,712 |
| 2017-04-17 | $27.55 | $28.15 | $27.40 | $28.10 | $28.10 | 230,814 |
| 2017-04-13 | $28.10 | $28.30 | $27.35 | $27.40 | $27.40 | 392,946 |
| 2017-04-12 | $28.60 | $28.80 | $28.05 | $28.15 | $28.15 | 292,924 |
| 2017-04-11 | $28.30 | $28.70 | $27.95 | $28.70 | $28.70 | 246,458 |
| 2017-04-10 | $28.60 | $29.10 | $28.20 | $28.30 | $28.30 | 284,675 |
| 2017-04-07 | $28.75 | $29.05 | $28.35 | $28.50 | $28.50 | 750,761 |
| 2017-04-06 | $28.30 | $28.88 | $27.95 | $28.80 | $28.80 | 243,293 |
| 2017-04-05 | $29.15 | $29.65 | $28.10 | $28.25 | $28.25 | 468,524 |
| 2017-04-04 | $29.20 | $29.60 | $28.80 | $29.00 | $29.00 | 444,888 |
| 2017-04-03 | $29.95 | $30.00 | $28.95 | $29.30 | $29.30 | 325,736 |
| 2017-03-31 | $30.05 | $30.28 | $29.80 | $29.85 | $29.85 | 303,038 |
| 2017-03-30 | $29.90 | $30.28 | $29.60 | $30.05 | $30.05 | 425,784 |
| 2017-03-29 | $29.55 | $30.00 | $29.30 | $29.80 | $29.80 | 298,251 |
| 2017-03-28 | $29.45 | $29.83 | $29.30 | $29.50 | $29.50 | 315,427 |
| 2017-03-27 | $28.25 | $29.65 | $27.94 | $29.55 | $29.55 | 347,494 |
| 2017-03-24 | $28.95 | $29.50 | $28.50 | $28.75 | $28.75 | 253,809 |
| 2017-03-23 | $28.85 | $29.20 | $28.55 | $28.80 | $28.80 | 208,589 |
| 2017-03-22 | $28.75 | $29.00 | $28.15 | $28.85 | $28.85 | 384,710 |
| 2017-03-21 | $29.60 | $29.85 | $28.58 | $28.70 | $28.70 | 439,000 |
| 2017-03-20 | $29.65 | $29.80 | $29.38 | $29.45 | $29.45 | 253,478 |
| 2017-03-17 | $29.20 | $29.70 | $29.00 | $29.60 | $29.60 | 683,262 |
| 2017-03-16 | $29.40 | $29.50 | $29.05 | $29.30 | $29.30 | 202,843 |
| 2017-03-15 | $29.15 | $29.40 | $28.80 | $29.30 | $29.30 | 397,249 |
| 2017-03-14 | $28.80 | $29.33 | $28.65 | $29.10 | $29.10 | 346,927 |
| 2017-03-13 | $28.35 | $29.10 | $28.35 | $28.95 | $28.95 | 305,669 |
| 2017-03-10 | $28.60 | $28.90 | $28.38 | $28.40 | $28.40 | 401,399 |
| 2017-03-09 | $28.25 | $28.70 | $28.00 | $28.55 | $28.55 | 363,424 |
| 2017-03-08 | $28.45 | $28.60 | $28.25 | $28.30 | $28.30 | 342,821 |
| 2017-03-07 | $28.50 | $28.75 | $28.35 | $28.50 | $28.50 | 326,355 |
| 2017-03-06 | $28.20 | $28.70 | $28.05 | $28.50 | $28.50 | 372,062 |
| 2017-03-03 | $28.00 | $28.45 | $27.95 | $28.25 | $28.25 | 462,247 |
| 2017-03-02 | $27.95 | $28.15 | $27.60 | $28.00 | $28.00 | 373,017 |
| 2017-03-01 | $27.75 | $28.05 | $27.05 | $27.95 | $27.95 | 590,407 |
| 2017-02-28 | $28.30 | $28.35 | $27.30 | $27.35 | $27.35 | 512,485 |
| 2017-02-27 | $28.35 | $28.40 | $27.80 | $28.35 | $28.35 | 389,414 |
| 2017-02-24 | $28.05 | $28.35 | $27.85 | $28.25 | $28.25 | 297,269 |
| 2017-02-23 | $28.40 | $28.55 | $28.00 | $28.40 | $28.40 | 808,883 |
| 2017-02-22 | $28.15 | $28.40 | $27.95 | $28.25 | $28.25 | 421,719 |
| 2017-02-21 | $27.55 | $28.40 | $27.50 | $28.25 | $28.25 | 1,091,415 |
| 2017-02-17 | $27.05 | $27.93 | $26.15 | $27.55 | $27.55 | 1,097,203 |
| 2017-02-16 | $26.70 | $27.05 | $26.15 | $26.95 | $26.95 | 790,022 |
| 2017-02-15 | $26.35 | $26.75 | $26.10 | $26.75 | $26.75 | 528,251 |
| 2017-02-14 | $26.60 | $26.60 | $26.00 | $26.35 | $26.35 | 420,049 |
| 2017-02-13 | $26.25 | $26.90 | $26.00 | $26.80 | $26.80 | 817,429 |
| 2017-02-10 | $25.80 | $26.50 | $25.33 | $26.05 | $26.05 | 690,698 |
| 2017-02-09 | $25.00 | $25.35 | $24.50 | $24.85 | $24.85 | 564,502 |
| 2017-02-08 | $25.25 | $25.40 | $24.45 | $25.00 | $25.00 | 884,886 |
| 2017-02-07 | $26.10 | $26.20 | $25.25 | $25.35 | $25.35 | 673,701 |
| 2017-02-06 | $26.00 | $26.30 | $25.55 | $26.10 | $26.10 | 780,255 |
| 2017-02-03 | $25.60 | $26.30 | $25.45 | $26.30 | $26.30 | 976,996 |
| 2017-02-02 | $25.95 | $26.40 | $24.60 | $24.85 | $24.85 | 807,303 |
| 2017-02-01 | $25.95 | $26.10 | $25.10 | $25.75 | $25.75 | 512,934 |
| 2017-01-31 | $26.10 | $26.10 | $25.25 | $25.75 | $25.75 | 643,528 |
| 2017-01-30 | $27.05 | $27.15 | $26.05 | $26.35 | $26.35 | 402,731 |
| 2017-01-27 | $27.15 | $27.48 | $26.90 | $27.25 | $27.25 | 493,624 |
| 2017-01-26 | $27.30 | $27.55 | $26.83 | $27.00 | $27.00 | 300,152 |
| 2017-01-25 | $27.40 | $27.70 | $26.95 | $27.25 | $27.25 | 402,423 |
| 2017-01-24 | $26.90 | $27.25 | $26.90 | $27.10 | $27.10 | 292,241 |
| 2017-01-23 | $27.05 | $27.25 | $26.65 | $26.85 | $26.85 | 253,200 |
| 2017-01-20 | $27.15 | $27.40 | $27.00 | $27.10 | $27.10 | 372,601 |
| 2017-01-19 | $27.25 | $27.50 | $26.80 | $27.15 | $27.15 | 514,532 |
| 2017-01-18 | $27.10 | $27.40 | $26.75 | $27.25 | $27.25 | 460,225 |
| 2017-01-17 | $27.25 | $27.35 | $26.76 | $26.95 | $26.95 | 451,338 |
| 2017-01-13 | $27.15 | $27.50 | $26.88 | $27.40 | $27.40 | 929,771 |
| 2017-01-12 | $27.65 | $27.70 | $26.65 | $27.00 | $27.00 | 3,366,582 |
| 2017-01-11 | $29.10 | $29.10 | $27.18 | $27.80 | $27.80 | 2,105,306 |
| 2017-01-10 | $29.20 | $29.65 | $29.15 | $29.65 | $29.65 | 126,413 |
| 2017-01-09 | $28.70 | $29.45 | $28.70 | $29.10 | $29.10 | 113,144 |
| 2017-01-06 | $28.95 | $29.15 | $28.60 | $28.85 | $28.85 | 104,686 |
| 2017-01-05 | $29.45 | $29.70 | $28.80 | $28.85 | $28.85 | 145,374 |
| 2017-01-04 | $29.90 | $30.05 | $29.35 | $29.65 | $29.65 | 205,916 |
| 2017-01-03 | $29.05 | $29.95 | $28.90 | $29.85 | $29.85 | 318,874 |
| 2016-12-30 | $29.30 | $29.65 | $29.00 | $29.15 | $29.15 | 169,686 |
| 2016-12-29 | $29.25 | $29.60 | $29.05 | $29.20 | $29.20 | 257,411 |
| 2016-12-28 | $29.90 | $29.95 | $29.00 | $29.20 | $29.20 | 215,874 |
| 2016-12-27 | $29.50 | $29.93 | $29.10 | $29.90 | $29.90 | 159,816 |
| 2016-12-23 | $29.10 | $29.80 | $29.10 | $29.40 | $29.40 | 128,171 |
| 2016-12-22 | $29.65 | $29.65 | $28.90 | $29.15 | $29.15 | 348,519 |
| 2016-12-21 | $30.05 | $30.45 | $29.55 | $29.60 | $29.60 | 204,959 |
| 2016-12-20 | $28.95 | $30.05 | $28.55 | $29.95 | $29.95 | 251,525 |
| 2016-12-19 | $28.80 | $29.05 | $28.55 | $28.90 | $28.90 | 233,579 |
| 2016-12-16 | $28.75 | $29.20 | $28.40 | $28.70 | $28.70 | 1,222,359 |
| 2016-12-15 | $29.40 | $30.45 | $28.60 | $28.65 | $28.65 | 536,226 |
| 2016-12-14 | $29.05 | $29.40 | $28.45 | $29.35 | $29.35 | 315,888 |
| 2016-12-13 | $27.75 | $29.90 | $27.70 | $29.15 | $29.15 | 553,682 |
| 2016-12-12 | $26.95 | $27.75 | $26.80 | $27.70 | $27.70 | 249,036 |
| 2016-12-09 | $27.80 | $27.90 | $26.85 | $27.10 | $27.10 | 202,960 |
| 2016-12-08 | $26.95 | $27.78 | $26.55 | $27.60 | $27.60 | 208,693 |
| 2016-12-07 | $26.90 | $27.15 | $26.68 | $27.00 | $27.00 | 238,143 |
| 2016-12-06 | $27.25 | $27.35 | $26.75 | $27.00 | $27.00 | 255,015 |
| 2016-12-05 | $26.30 | $27.20 | $26.15 | $27.10 | $27.10 | 317,984 |
| 2016-12-02 | $25.80 | $26.45 | $25.30 | $26.20 | $26.20 | 213,843 |
| 2016-12-01 | $26.60 | $26.85 | $25.48 | $26.00 | $26.00 | 360,888 |
| 2016-11-30 | $26.85 | $26.85 | $26.38 | $26.65 | $26.65 | 193,556 |
| 2016-11-29 | $26.55 | $26.80 | $26.20 | $26.70 | $26.70 | 158,256 |
| 2016-11-28 | $26.40 | $26.80 | $26.05 | $26.45 | $26.45 | 210,150 |
| 2016-11-25 | $26.50 | $26.65 | $26.00 | $26.55 | $26.55 | 78,742 |
| 2016-11-23 | $26.15 | $26.55 | $25.75 | $26.55 | $26.55 | 146,600 |
| 2016-11-22 | $25.55 | $26.20 | $25.55 | $26.15 | $26.15 | 178,506 |
| 2016-11-21 | $25.55 | $25.75 | $25.20 | $25.60 | $25.60 | 172,435 |
| 2016-11-18 | $25.50 | $25.92 | $25.50 | $25.65 | $25.65 | 304,907 |
| 2016-11-17 | $25.35 | $25.70 | $25.20 | $25.55 | $25.55 | 162,128 |
| 2016-11-16 | $25.40 | $25.55 | $24.85 | $25.25 | $25.25 | 325,701 |
| 2016-11-15 | $25.40 | $25.60 | $25.20 | $25.40 | $25.40 | 189,365 |
| 2016-11-14 | $25.30 | $25.95 | $25.00 | $25.30 | $25.30 | 224,322 |
| 2016-11-11 | $24.90 | $25.50 | $24.70 | $25.30 | $25.30 | 423,619 |
| 2016-11-10 | $25.90 | $25.95 | $24.60 | $24.80 | $24.80 | 325,989 |
| 2016-11-09 | $25.20 | $25.73 | $24.81 | $25.70 | $25.70 | 251,931 |
| 2016-11-08 | $25.05 | $25.85 | $24.85 | $25.60 | $25.60 | 292,570 |
| 2016-11-07 | $24.40 | $25.25 | $24.30 | $25.25 | $25.25 | 337,229 |
| 2016-11-04 | $23.30 | $24.35 | $22.90 | $24.20 | $24.20 | 388,942 |
| 2016-11-03 | $22.70 | $23.38 | $22.55 | $23.30 | $23.30 | 277,472 |
| 2016-11-02 | $23.50 | $23.50 | $21.46 | $22.65 | $22.65 | 555,509 |
| 2016-11-01 | $21.85 | $21.90 | $21.00 | $21.25 | $21.25 | 235,074 |
| 2016-10-31 | $21.95 | $22.20 | $21.60 | $21.70 | $21.70 | 288,918 |
| 2016-10-28 | $22.00 | $22.15 | $21.80 | $21.95 | $21.95 | 202,180 |
| 2016-10-27 | $21.65 | $22.05 | $21.55 | $21.95 | $21.95 | 228,721 |
| 2016-10-26 | $21.25 | $21.60 | $21.15 | $21.45 | $21.45 | 107,722 |
| 2016-10-25 | $21.30 | $21.60 | $21.25 | $21.35 | $21.35 | 96,984 |
| 2016-10-24 | $21.40 | $21.75 | $21.25 | $21.28 | $21.28 | 245,793 |
| 2016-10-21 | $21.00 | $21.45 | $21.00 | $21.25 | $21.25 | 139,248 |
| 2016-10-20 | $21.35 | $21.50 | $21.25 | $21.25 | $21.25 | 143,978 |
| 2016-10-19 | $21.45 | $21.55 | $21.25 | $21.45 | $21.45 | 156,099 |
| 2016-10-18 | $21.85 | $22.25 | $21.40 | $21.45 | $21.45 | 223,478 |
| 2016-10-17 | $22.10 | $22.10 | $21.65 | $21.65 | $21.65 | 198,767 |
| 2016-10-14 | $21.72 | $22.13 | $21.72 | $21.90 | $21.90 | 142,919 |
| 2016-10-13 | $21.55 | $21.97 | $21.21 | $21.65 | $21.65 | 257,600 |
| 2016-10-12 | $21.32 | $21.73 | $21.10 | $21.68 | $21.68 | 99,660 |
| 2016-10-11 | $22.01 | $22.05 | $21.29 | $21.40 | $21.40 | 231,609 |
| 2016-10-10 | $22.14 | $22.41 | $21.87 | $22.02 | $22.02 | 226,456 |
| 2016-10-07 | $21.90 | $22.09 | $21.43 | $21.94 | $21.94 | 257,916 |
| 2016-10-06 | $21.44 | $21.98 | $21.23 | $21.89 | $21.89 | 348,835 |
| 2016-10-05 | $19.81 | $21.02 | $19.77 | $20.92 | $20.92 | 435,625 |
| 2016-10-04 | $19.75 | $19.95 | $19.61 | $19.78 | $19.78 | 206,921 |
| 2016-10-03 | $19.62 | $19.90 | $19.48 | $19.75 | $19.75 | 202,898 |
| 2016-09-30 | $19.47 | $19.79 | $19.37 | $19.63 | $19.63 | 193,044 |
| 2016-09-29 | $19.48 | $19.62 | $19.26 | $19.37 | $19.37 | 145,161 |
| 2016-09-28 | $19.40 | $19.61 | $19.26 | $19.55 | $19.55 | 125,492 |
| 2016-09-27 | $19.18 | $19.43 | $18.68 | $19.38 | $19.38 | 135,160 |
| 2016-09-26 | $19.07 | $19.44 | $18.93 | $19.23 | $19.23 | 159,267 |
| 2016-09-23 | $19.32 | $19.35 | $19.09 | $19.17 | $19.17 | 107,609 |
| 2016-09-22 | $19.21 | $19.45 | $19.21 | $19.42 | $19.42 | 185,129 |
| 2016-09-21 | $18.76 | $19.22 | $18.76 | $19.15 | $19.15 | 387,055 |
| 2016-09-20 | $18.90 | $18.90 | $18.60 | $18.70 | $18.70 | 114,007 |
| 2016-09-19 | $18.95 | $19.13 | $18.65 | $18.75 | $18.75 | 116,754 |
| 2016-09-16 | $19.20 | $19.20 | $18.69 | $18.80 | $18.80 | 481,363 |
| 2016-09-15 | $19.15 | $19.58 | $19.14 | $19.20 | $19.20 | 246,533 |
| 2016-09-14 | $19.31 | $19.32 | $18.80 | $19.12 | $19.12 | 266,382 |
| 2016-09-13 | $19.37 | $19.45 | $18.87 | $19.22 | $19.22 | 268,875 |
| 2016-09-12 | $19.65 | $19.80 | $19.44 | $19.55 | $19.55 | 268,493 |
| 2016-09-09 | $20.43 | $20.43 | $19.63 | $19.63 | $19.63 | 344,708 |
| 2016-09-08 | $20.85 | $21.05 | $20.48 | $20.69 | $20.69 | 352,578 |
| 2016-09-07 | $20.63 | $20.84 | $20.55 | $20.68 | $20.68 | 417,283 |
| 2016-09-06 | $20.51 | $20.88 | $20.24 | $20.53 | $20.53 | 513,265 |
| 2016-09-02 | $20.07 | $20.29 | $19.82 | $20.29 | $20.29 | 346,357 |
| 2016-09-01 | $19.68 | $19.83 | $19.51 | $19.82 | $19.82 | 203,952 |
| 2016-08-31 | $19.80 | $20.04 | $19.55 | $19.67 | $19.67 | 195,214 |
| 2016-08-30 | $20.27 | $20.48 | $19.84 | $19.87 | $19.87 | 209,803 |
| 2016-08-29 | $20.00 | $20.32 | $19.94 | $20.14 | $20.14 | 164,358 |
| 2016-08-26 | $20.25 | $20.48 | $19.90 | $19.94 | $19.94 | 171,884 |
| 2016-08-25 | $20.10 | $20.37 | $20.07 | $20.15 | $20.15 | 150,478 |
| 2016-08-24 | $20.36 | $20.53 | $20.06 | $20.13 | $20.13 | 116,518 |
| 2016-08-23 | $20.47 | $20.64 | $20.37 | $20.41 | $20.41 | 154,072 |
| 2016-08-22 | $20.17 | $20.75 | $20.16 | $20.42 | $20.42 | 305,735 |
| 2016-08-19 | $20.51 | $20.63 | $20.12 | $20.39 | $20.39 | 269,089 |
| 2016-08-18 | $20.54 | $20.70 | $20.33 | $20.46 | $20.46 | 149,382 |
| 2016-08-17 | $20.50 | $20.58 | $20.26 | $20.46 | $20.46 | 270,052 |
| 2016-08-16 | $20.79 | $21.00 | $20.44 | $20.59 | $20.59 | 283,044 |
| 2016-08-15 | $21.04 | $21.41 | $20.80 | $20.82 | $20.82 | 211,678 |
| 2016-08-12 | $20.96 | $21.49 | $20.71 | $20.96 | $20.96 | 209,303 |
| 2016-08-11 | $20.30 | $21.08 | $20.30 | $20.98 | $20.98 | 434,704 |
| 2016-08-10 | $20.54 | $20.62 | $20.09 | $20.23 | $20.23 | 174,195 |
| 2016-08-09 | $20.23 | $20.76 | $20.23 | $20.35 | $20.35 | 261,804 |
| 2016-08-08 | $20.01 | $20.49 | $20.01 | $20.15 | $20.15 | 345,857 |
| 2016-08-05 | $19.10 | $19.95 | $18.91 | $19.84 | $19.84 | 649,170 |
| 2016-08-04 | $18.64 | $19.12 | $18.61 | $18.79 | $18.79 | 850,259 |
| 2016-08-03 | $18.53 | $18.91 | $18.23 | $18.64 | $18.64 | 804,188 |
| 2016-08-02 | $20.00 | $20.00 | $18.31 | $18.58 | $18.58 | 2,220,235 |
| 2016-08-01 | $16.72 | $16.90 | $16.48 | $16.84 | $16.84 | 449,314 |
| 2016-07-29 | $16.87 | $16.93 | $16.37 | $16.77 | $16.77 | 251,133 |
| 2016-07-28 | $17.14 | $17.14 | $16.78 | $16.85 | $16.85 | 134,769 |
| 2016-07-27 | $17.10 | $17.29 | $17.00 | $17.16 | $17.16 | 163,349 |
| 2016-07-26 | $16.90 | $17.16 | $16.80 | $17.01 | $17.01 | 184,066 |
| 2016-07-25 | $16.97 | $17.15 | $16.84 | $16.89 | $16.89 | 170,180 |
| 2016-07-22 | $16.85 | $17.03 | $16.78 | $16.98 | $16.98 | 133,135 |
| 2016-07-21 | $17.08 | $17.20 | $16.74 | $16.89 | $16.89 | 223,345 |
| 2016-07-20 | $17.13 | $17.25 | $16.94 | $17.16 | $17.16 | 309,686 |
| 2016-07-19 | $17.47 | $17.83 | $16.98 | $17.00 | $17.00 | 210,585 |
| 2016-07-18 | $17.50 | $17.73 | $17.25 | $17.54 | $17.54 | 160,244 |
| 2016-07-15 | $17.37 | $17.46 | $17.11 | $17.42 | $17.42 | 136,409 |
| 2016-07-14 | $17.50 | $17.55 | $16.67 | $17.26 | $17.26 | 129,829 |
| 2016-07-13 | $17.19 | $17.51 | $16.90 | $17.26 | $17.26 | 189,517 |
| 2016-07-12 | $16.87 | $17.13 | $16.79 | $17.07 | $17.07 | 241,409 |
| 2016-07-11 | $16.65 | $16.76 | $16.55 | $16.69 | $16.69 | 106,499 |
| 2016-07-08 | $16.08 | $16.59 | $16.08 | $16.51 | $16.51 | 164,415 |
| 2016-07-07 | $15.96 | $16.15 | $15.70 | $15.94 | $15.94 | 167,084 |
| 2016-07-06 | $15.73 | $16.06 | $15.53 | $15.91 | $15.91 | 168,076 |
| 2016-07-05 | $16.29 | $16.29 | $15.79 | $15.91 | $15.91 | 184,454 |
| 2016-07-01 | $16.49 | $16.62 | $16.13 | $16.38 | $16.38 | 126,336 |
| 2016-06-30 | $16.18 | $16.57 | $15.62 | $16.56 | $16.56 | 228,613 |
| 2016-06-29 | $16.12 | $16.41 | $15.97 | $16.11 | $16.11 | 150,438 |
| 2016-06-28 | $16.02 | $16.35 | $15.90 | $15.96 | $15.96 | 251,995 |
| 2016-06-27 | $16.52 | $16.52 | $15.70 | $15.79 | $15.79 | 378,951 |
| 2016-06-24 | $16.63 | $17.13 | $16.40 | $16.67 | $16.67 | 361,829 |
| 2016-06-23 | $17.38 | $17.64 | $17.38 | $17.53 | $17.53 | 136,360 |
| 2016-06-22 | $17.37 | $17.66 | $17.20 | $17.26 | $17.26 | 181,744 |
| 2016-06-21 | $17.31 | $17.42 | $16.89 | $17.40 | $17.40 | 213,738 |
| 2016-06-20 | $17.02 | $17.43 | $16.96 | $17.23 | $17.23 | 210,033 |
| 2016-06-17 | $16.80 | $16.95 | $16.41 | $16.58 | $16.58 | 512,351 |
| 2016-06-16 | $16.64 | $16.92 | $16.34 | $16.80 | $16.80 | 259,738 |
| 2016-06-15 | $16.89 | $17.06 | $16.71 | $16.76 | $16.76 | 173,994 |
| 2016-06-14 | $16.77 | $17.12 | $16.59 | $16.74 | $16.74 | 234,309 |
| 2016-06-13 | $17.17 | $17.35 | $16.77 | $16.79 | $16.79 | 255,352 |
| 2016-06-10 | $17.63 | $17.74 | $17.25 | $17.31 | $17.31 | 142,573 |
| 2016-06-09 | $17.90 | $18.06 | $17.69 | $17.92 | $17.92 | 166,671 |
| 2016-06-08 | $18.00 | $18.38 | $17.71 | $17.99 | $17.99 | 338,021 |
| 2016-06-07 | $18.32 | $18.41 | $17.91 | $17.92 | $17.92 | 208,761 |
| 2016-06-06 | $18.01 | $18.44 | $18.01 | $18.28 | $18.28 | 240,787 |
| 2016-06-03 | $18.28 | $18.35 | $18.00 | $18.03 | $18.03 | 185,276 |
| 2016-06-02 | $18.01 | $18.30 | $17.84 | $18.27 | $18.27 | 147,685 |
| 2016-06-01 | $17.77 | $18.08 | $17.75 | $18.08 | $18.08 | 143,131 |
| 2016-05-31 | $17.91 | $18.07 | $17.68 | $17.79 | $17.79 | 181,700 |
| 2016-05-27 | $17.29 | $18.41 | $17.29 | $17.91 | $17.91 | 272,709 |
| 2016-05-26 | $17.86 | $17.96 | $17.07 | $17.23 | $17.23 | 277,968 |
| 2016-05-25 | $17.66 | $17.93 | $17.47 | $17.82 | $17.82 | 187,847 |
| 2016-05-24 | $17.22 | $17.64 | $17.09 | $17.58 | $17.58 | 277,073 |
| 2016-05-23 | $17.04 | $17.43 | $16.98 | $17.05 | $17.05 | 227,504 |
| 2016-05-20 | $16.30 | $16.96 | $16.02 | $16.94 | $16.94 | 238,760 |
| 2016-05-19 | $16.19 | $16.62 | $15.76 | $16.14 | $16.14 | 300,699 |
| 2016-05-18 | $16.22 | $16.49 | $16.13 | $16.26 | $16.26 | 246,523 |
| 2016-05-17 | $16.75 | $16.75 | $16.17 | $16.31 | $16.31 | 495,241 |
| 2016-05-16 | $17.39 | $17.56 | $16.73 | $16.73 | $16.73 | 360,027 |
| 2016-05-13 | $16.62 | $17.60 | $16.50 | $17.37 | $17.37 | 438,429 |
| 2016-05-12 | $16.56 | $16.58 | $16.28 | $16.45 | $16.45 | 510,300 |
| 2016-05-11 | $16.59 | $16.60 | $16.30 | $16.51 | $16.51 | 216,712 |
| 2016-05-10 | $17.11 | $17.11 | $16.40 | $16.65 | $16.65 | 387,413 |
| 2016-05-09 | $16.94 | $17.08 | $16.79 | $16.98 | $16.98 | 339,322 |
| 2016-05-06 | $17.09 | $17.36 | $16.72 | $17.06 | $17.06 | 322,048 |
| 2016-05-05 | $16.19 | $17.58 | $15.95 | $17.13 | $17.13 | 559,597 |
| 2016-05-04 | $18.05 | $18.27 | $17.17 | $17.19 | $17.19 | 301,275 |
| 2016-05-03 | $18.40 | $18.53 | $17.82 | $18.12 | $18.12 | 238,242 |
| 2016-05-02 | $18.44 | $18.62 | $18.19 | $18.53 | $18.53 | 176,024 |
| 2016-04-29 | $18.95 | $19.07 | $18.31 | $18.41 | $18.41 | 180,696 |
| 2016-04-28 | $19.62 | $19.79 | $18.98 | $19.04 | $19.04 | 204,697 |
| 2016-04-27 | $19.15 | $19.84 | $18.96 | $19.72 | $19.72 | 163,658 |
| 2016-04-26 | $19.32 | $19.67 | $19.04 | $19.25 | $19.25 | 156,831 |
| 2016-04-25 | $19.28 | $19.59 | $18.99 | $19.14 | $19.14 | 157,802 |
| 2016-04-22 | $19.02 | $19.42 | $18.95 | $19.39 | $19.39 | 255,204 |
| 2016-04-21 | $18.82 | $19.31 | $18.68 | $19.07 | $19.07 | 186,255 |
| 2016-04-20 | $19.14 | $19.17 | $18.84 | $18.89 | $18.89 | 150,961 |
| 2016-04-19 | $19.40 | $19.95 | $19.04 | $19.16 | $19.16 | 161,334 |
| 2016-04-18 | $19.15 | $19.46 | $19.02 | $19.39 | $19.39 | 123,617 |
| 2016-04-15 | $19.17 | $19.58 | $19.16 | $19.21 | $19.21 | 132,246 |
| 2016-04-14 | $19.27 | $19.34 | $18.97 | $19.26 | $19.26 | 133,984 |
| 2016-04-13 | $18.83 | $19.37 | $18.80 | $19.37 | $19.37 | 199,216 |
| 2016-04-12 | $18.78 | $18.90 | $18.41 | $18.70 | $18.70 | 128,486 |
| 2016-04-11 | $18.81 | $19.11 | $18.66 | $18.81 | $18.81 | 100,494 |
| 2016-04-08 | $18.97 | $19.29 | $18.64 | $18.69 | $18.69 | 99,919 |
| 2016-04-07 | $19.13 | $19.31 | $18.67 | $18.77 | $18.77 | 207,383 |
| 2016-04-06 | $18.50 | $19.20 | $18.50 | $19.17 | $19.17 | 164,116 |
| 2016-04-05 | $18.97 | $19.34 | $18.93 | $18.96 | $18.96 | 240,380 |
| 2016-04-04 | $20.04 | $20.20 | $19.14 | $19.18 | $19.18 | 324,480 |
| 2016-04-01 | $19.31 | $19.70 | $19.17 | $19.59 | $19.59 | 176,368 |
| 2016-03-31 | $18.79 | $20.19 | $18.62 | $19.48 | $19.48 | 476,465 |
| 2016-03-30 | $18.92 | $19.26 | $18.72 | $18.87 | $18.87 | 212,470 |
| 2016-03-29 | $17.70 | $18.88 | $17.50 | $18.86 | $18.86 | 232,158 |
| 2016-03-28 | $17.82 | $18.21 | $17.50 | $17.68 | $17.68 | 335,826 |
| 2016-03-24 | $18.18 | $18.18 | $17.57 | $17.70 | $17.70 | 640,021 |
| 2016-03-23 | $19.43 | $19.47 | $18.22 | $18.22 | $18.22 | 249,217 |
| 2016-03-22 | $19.40 | $19.77 | $19.27 | $19.63 | $19.63 | 148,414 |
| 2016-03-21 | $19.27 | $19.79 | $19.13 | $19.48 | $19.48 | 300,541 |
| 2016-03-18 | $19.24 | $19.64 | $19.17 | $19.47 | $19.47 | 443,212 |
| 2016-03-17 | $18.37 | $19.28 | $18.31 | $19.12 | $19.12 | 205,635 |
| 2016-03-16 | $18.72 | $18.89 | $18.19 | $18.45 | $18.45 | 163,508 |
| 2016-03-15 | $18.84 | $19.99 | $18.70 | $18.79 | $18.79 | 177,986 |
| 2016-03-14 | $18.73 | $19.28 | $18.35 | $19.11 | $19.11 | 203,309 |
| 2016-03-11 | $18.86 | $18.99 | $18.13 | $18.76 | $18.76 | 215,082 |
| 2016-03-10 | $18.72 | $18.97 | $18.39 | $18.65 | $18.65 | 170,382 |
| 2016-03-09 | $18.86 | $19.09 | $18.52 | $18.63 | $18.63 | 188,898 |
| 2016-03-08 | $19.09 | $19.41 | $18.73 | $18.75 | $18.75 | 257,283 |
| 2016-03-07 | $18.84 | $20.00 | $18.72 | $19.32 | $19.32 | 244,263 |
| 2016-03-04 | $18.79 | $19.60 | $18.71 | $18.96 | $18.96 | 273,336 |
| 2016-03-03 | $18.76 | $18.91 | $18.24 | $18.69 | $18.69 | 394,345 |
| 2016-03-02 | $18.60 | $18.93 | $18.46 | $18.72 | $18.72 | 200,924 |
| 2016-03-01 | $18.70 | $18.72 | $18.43 | $18.58 | $18.58 | 255,530 |
| 2016-02-29 | $18.06 | $18.71 | $17.58 | $18.55 | $18.55 | 302,040 |
| 2016-02-26 | $17.94 | $18.10 | $17.74 | $17.96 | $17.96 | 340,276 |
| 2016-02-25 | $17.60 | $17.85 | $17.41 | $17.84 | $17.84 | 296,980 |
| 2016-02-24 | $16.93 | $17.64 | $16.68 | $17.61 | $17.61 | 663,878 |
| 2016-02-23 | $15.54 | $17.27 | $15.26 | $17.07 | $17.07 | 2,008,071 |
| 2016-02-22 | $19.67 | $19.80 | $19.02 | $19.09 | $19.09 | 459,669 |
| 2016-02-19 | $19.41 | $19.77 | $19.30 | $19.38 | $19.38 | 229,414 |
| 2016-02-18 | $19.23 | $19.46 | $19.00 | $19.38 | $19.38 | 217,363 |
| 2016-02-17 | $18.84 | $19.32 | $18.84 | $19.15 | $19.15 | 391,055 |
| 2016-02-16 | $18.02 | $18.96 | $17.86 | $18.77 | $18.77 | 351,339 |
| 2016-02-12 | $17.67 | $17.82 | $17.17 | $17.81 | $17.81 | 249,683 |
| 2016-02-11 | $17.26 | $17.59 | $17.08 | $17.48 | $17.48 | 232,489 |
| 2016-02-10 | $17.68 | $17.98 | $17.49 | $17.52 | $17.52 | 190,929 |
| 2016-02-09 | $17.40 | $18.07 | $17.30 | $17.70 | $17.70 | 254,674 |
| 2016-02-08 | $17.53 | $17.94 | $17.26 | $17.70 | $17.70 | 275,553 |
| 2016-02-05 | $18.49 | $18.81 | $17.90 | $17.91 | $17.91 | 242,378 |
| 2016-02-04 | $18.18 | $18.82 | $18.18 | $18.63 | $18.63 | 217,992 |
| 2016-02-03 | $18.21 | $18.27 | $17.79 | $18.12 | $18.12 | 291,051 |
| 2016-02-02 | $18.18 | $18.29 | $17.97 | $17.99 | $17.99 | 222,158 |
| 2016-02-01 | $18.47 | $18.79 | $18.33 | $18.43 | $18.43 | 238,535 |
| 2016-01-29 | $17.63 | $18.64 | $17.63 | $18.64 | $18.64 | 459,428 |
| 2016-01-28 | $17.97 | $18.33 | $17.52 | $17.60 | $17.60 | 288,875 |
| 2016-01-27 | $18.22 | $18.41 | $17.74 | $17.77 | $17.77 | 226,670 |
| 2016-01-26 | $18.03 | $18.50 | $17.91 | $18.22 | $18.22 | 211,954 |
| 2016-01-25 | $17.87 | $18.16 | $17.81 | $17.95 | $17.95 | 302,558 |
| 2016-01-22 | $17.60 | $17.95 | $17.40 | $17.91 | $17.91 | 233,031 |
| 2016-01-21 | $17.52 | $17.92 | $17.34 | $17.35 | $17.35 | 300,997 |
| 2016-01-20 | $16.74 | $17.56 | $16.55 | $17.37 | $17.37 | 368,107 |
| 2016-01-19 | $17.25 | $17.25 | $16.58 | $16.90 | $16.90 | 338,007 |
| 2016-01-15 | $17.24 | $17.25 | $16.58 | $17.11 | $17.11 | 402,132 |
| 2016-01-14 | $17.45 | $17.99 | $17.10 | $17.77 | $17.77 | 306,514 |
| 2016-01-13 | $17.11 | $17.47 | $17.09 | $17.25 | $17.25 | 471,768 |
| 2016-01-12 | $17.02 | $17.30 | $16.80 | $17.12 | $17.12 | 732,704 |
| 2016-01-11 | $17.31 | $17.40 | $16.74 | $16.89 | $16.89 | 437,715 |
| 2016-01-08 | $18.05 | $18.34 | $17.17 | $17.20 | $17.20 | 401,919 |
| 2016-01-07 | $18.90 | $19.03 | $18.04 | $18.04 | $18.04 | 451,022 |
| 2016-01-06 | $20.00 | $20.92 | $19.26 | $19.30 | $19.30 | 300,755 |
| 2016-01-05 | $20.64 | $21.78 | $20.12 | $20.30 | $20.30 | 168,601 |
| 2016-01-04 | $20.22 | $20.79 | $20.01 | $20.64 | $20.64 | 327,349 |
| 2015-12-31 | $20.97 | $21.00 | $20.54 | $20.56 | $20.56 | 158,130 |
| 2015-12-30 | $21.02 | $21.13 | $20.73 | $21.02 | $21.02 | 234,505 |
| 2015-12-29 | $21.54 | $21.73 | $20.94 | $21.04 | $21.04 | 345,719 |
| 2015-12-28 | $21.73 | $21.90 | $21.11 | $21.35 | $21.35 | 299,995 |
| 2015-12-24 | $21.58 | $21.98 | $21.54 | $21.83 | $21.83 | 125,111 |
| 2015-12-23 | $21.70 | $21.92 | $21.46 | $21.56 | $21.56 | 261,749 |
| 2015-12-22 | $21.48 | $21.77 | $19.84 | $21.64 | $21.64 | 199,084 |
| 2015-12-21 | $21.08 | $21.66 | $20.99 | $21.47 | $21.47 | 231,910 |
| 2015-12-18 | $21.08 | $21.24 | $20.79 | $20.93 | $20.93 | 850,303 |
| 2015-12-17 | $21.60 | $22.06 | $21.22 | $21.22 | $21.22 | 233,110 |
| 2015-12-16 | $21.61 | $22.06 | $21.51 | $21.62 | $21.62 | 387,126 |
| 2015-12-15 | $21.07 | $21.65 | $20.91 | $21.56 | $21.56 | 405,000 |
| 2015-12-14 | $20.72 | $21.02 | $20.48 | $20.83 | $20.83 | 390,392 |
| 2015-12-11 | $20.46 | $21.12 | $20.29 | $20.77 | $20.77 | 443,022 |
| 2015-12-10 | $20.69 | $21.09 | $20.15 | $20.41 | $20.41 | 566,965 |
| 2015-12-09 | $19.51 | $20.50 | $19.11 | $19.95 | $19.95 | 940,645 |
| 2015-12-08 | $19.48 | $20.00 | $19.27 | $19.57 | $19.57 | 404,479 |
| 2015-12-07 | $19.57 | $19.95 | $19.49 | $19.73 | $19.73 | 414,828 |
| 2015-12-04 | $20.24 | $20.28 | $19.21 | $19.70 | $19.70 | 914,110 |
| 2015-12-03 | $21.49 | $21.60 | $20.91 | $20.97 | $20.97 | 263,684 |
| 2015-12-02 | $21.18 | $21.58 | $21.05 | $21.33 | $21.33 | 353,405 |
| 2015-12-01 | $20.52 | $21.20 | $20.46 | $21.13 | $21.13 | 346,077 |
| 2015-11-30 | $20.37 | $20.64 | $20.35 | $20.45 | $20.45 | 437,042 |
| 2015-11-27 | $20.22 | $20.47 | $20.18 | $20.34 | $20.34 | 154,874 |
| 2015-11-25 | $20.35 | $20.35 | $20.02 | $20.17 | $20.17 | 411,200 |
| 2015-11-24 | $19.70 | $20.36 | $19.62 | $20.32 | $20.32 | 326,175 |
| 2015-11-23 | $19.82 | $20.19 | $19.75 | $19.80 | $19.80 | 281,204 |
| 2015-11-20 | $19.80 | $20.02 | $19.68 | $19.89 | $19.89 | 352,066 |
| 2015-11-19 | $19.75 | $19.95 | $19.55 | $19.68 | $19.68 | 179,516 |
| 2015-11-18 | $19.20 | $19.85 | $19.15 | $19.77 | $19.77 | 320,544 |
| 2015-11-17 | $19.45 | $19.57 | $19.05 | $19.09 | $19.09 | 246,955 |
| 2015-11-16 | $18.45 | $19.50 | $18.45 | $19.39 | $19.39 | 558,447 |
| 2015-11-13 | $18.39 | $18.76 | $18.12 | $18.54 | $18.54 | 693,638 |
| 2015-11-12 | $18.92 | $18.95 | $18.41 | $18.42 | $18.42 | 284,932 |
| 2015-11-11 | $18.95 | $19.24 | $18.71 | $18.98 | $18.98 | 197,751 |
| 2015-11-10 | $19.25 | $19.40 | $18.90 | $18.94 | $18.94 | 329,780 |
| 2015-11-09 | $19.66 | $19.97 | $19.14 | $19.38 | $19.38 | 400,086 |
| 2015-11-06 | $19.32 | $19.70 | $19.10 | $19.69 | $19.69 | 359,816 |
| 2015-11-05 | $19.21 | $19.60 | $19.11 | $19.41 | $19.41 | 258,413 |
| 2015-11-04 | $19.50 | $19.60 | $19.14 | $19.23 | $19.23 | 425,973 |
| 2015-11-03 | $18.63 | $19.74 | $18.47 | $19.41 | $19.41 | 653,087 |
| 2015-11-02 | $18.12 | $18.85 | $17.98 | $18.71 | $18.71 | 635,715 |
| 2015-10-30 | $18.28 | $18.51 | $17.67 | $18.02 | $18.02 | 913,849 |
| 2015-10-29 | $17.25 | $18.51 | $16.54 | $18.26 | $18.26 | 4,303,981 |
| 2015-10-28 | $20.64 | $20.85 | $20.44 | $20.82 | $20.82 | 546,366 |
| 2015-10-27 | $20.45 | $20.74 | $20.25 | $20.54 | $20.54 | 491,379 |
| 2015-10-26 | $20.70 | $20.92 | $20.20 | $20.41 | $20.41 | 314,264 |
| 2015-10-23 | $20.56 | $20.86 | $20.35 | $20.69 | $20.69 | 412,032 |
| 2015-10-22 | $20.42 | $21.01 | $20.29 | $20.40 | $20.40 | 287,729 |
| 2015-10-21 | $20.41 | $20.64 | $20.13 | $20.17 | $20.17 | 273,849 |
| 2015-10-20 | $20.09 | $20.39 | $20.04 | $20.17 | $20.17 | 321,443 |
| 2015-10-19 | $20.24 | $20.58 | $19.99 | $20.14 | $20.14 | 284,130 |
| 2015-10-16 | $20.52 | $20.52 | $20.03 | $20.23 | $20.23 | 267,522 |
| 2015-10-15 | $20.44 | $20.66 | $20.18 | $20.49 | $20.49 | 315,906 |
| 2015-10-14 | $19.96 | $20.65 | $19.91 | $20.36 | $20.36 | 388,585 |
| 2015-10-13 | $20.55 | $20.77 | $19.98 | $20.03 | $20.03 | 409,960 |
| 2015-10-12 | $21.13 | $21.28 | $20.72 | $20.77 | $20.77 | 256,179 |
| 2015-10-09 | $21.02 | $21.29 | $20.91 | $21.09 | $21.09 | 525,010 |
| 2015-10-08 | $20.93 | $21.22 | $20.92 | $21.00 | $21.00 | 451,064 |
| 2015-10-07 | $20.98 | $21.42 | $20.68 | $20.90 | $20.90 | 572,415 |
| 2015-10-06 | $20.93 | $21.12 | $20.72 | $20.85 | $20.85 | 344,066 |
| 2015-10-05 | $20.72 | $21.18 | $20.66 | $20.93 | $20.93 | 258,841 |
| 2015-10-02 | $20.04 | $20.60 | $19.83 | $20.60 | $20.60 | 336,574 |
| 2015-10-01 | $20.50 | $20.68 | $19.72 | $20.14 | $20.14 | 568,276 |
| 2015-09-30 | $20.20 | $20.72 | $20.20 | $20.51 | $20.51 | 377,478 |
| 2015-09-29 | $20.04 | $20.31 | $19.89 | $20.08 | $20.08 | 450,754 |
| 2015-09-28 | $20.26 | $20.29 | $19.97 | $19.97 | $19.97 | 313,531 |
| 2015-09-25 | $20.98 | $21.05 | $20.25 | $20.41 | $20.41 | 369,415 |
| 2015-09-24 | $20.52 | $20.94 | $20.17 | $20.76 | $20.76 | 599,008 |
| 2015-09-23 | $21.18 | $21.27 | $20.74 | $20.80 | $20.80 | 274,035 |
| 2015-09-22 | $21.80 | $21.80 | $21.13 | $21.26 | $21.26 | 328,380 |
| 2015-09-21 | $22.11 | $22.30 | $21.77 | $21.85 | $21.85 | 239,119 |
| 2015-09-18 | $22.14 | $22.56 | $21.92 | $21.98 | $21.98 | 256,903 |
| 2015-09-17 | $22.90 | $23.05 | $22.45 | $22.48 | $22.48 | 217,585 |
| 2015-09-16 | $22.57 | $23.12 | $22.54 | $22.90 | $22.90 | 231,020 |
| 2015-09-15 | $22.06 | $22.63 | $22.06 | $22.50 | $22.50 | 192,670 |
| 2015-09-14 | $22.47 | $22.76 | $21.82 | $22.00 | $22.00 | 270,092 |
| 2015-09-11 | $22.50 | $22.70 | $22.13 | $22.38 | $22.38 | 556,883 |
| 2015-09-10 | $22.77 | $22.90 | $22.43 | $22.64 | $22.64 | 455,257 |
| 2015-09-09 | $23.43 | $23.71 | $22.55 | $22.78 | $22.78 | 367,660 |
| 2015-09-08 | $23.13 | $23.67 | $23.12 | $23.38 | $23.38 | 192,185 |
| 2015-09-04 | $22.91 | $23.10 | $22.52 | $22.71 | $22.71 | 269,405 |
Veeco Instruments Inc (VECO) News Headlines
.jpg)
Recent Veeco Instruments Inc (VECO) News
Similar Companies to Veeco Instruments Inc (VECO) in the Semiconductor Equipment & Materials Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lam Research Corp | LRCX | Semiconductor Equipment & Materials | Technology | 21,900 |
| Applied Materials Inc | AMAT | Semiconductor Equipment & Materials | Technology | 20,000 |
| ASML Holding NV | ASML | Semiconductor Equipment & Materials | Technology | 12,617 |
| KLA Corp | KLAC | Semiconductor Equipment & Materials | Technology | 11,000 |
| Entegris Inc | ENTG | Semiconductor Equipment & Materials | Technology | 10,000 |
| Bruker Corporation | BRKS | Semiconductor Equipment & Materials | Technology | 7,000 |
| IPG Photonics Corp | IPGP | Semiconductor Equipment & Materials | Technology | 5,500 |
| Kulicke & Soffa Industries Inc | KLIC | Semiconductor Equipment & Materials | Technology | 4,200 |
| Photronics Inc | PLAB | Semiconductor Equipment & Materials | Technology | 3,300 |
| Nova Ltd | NVMI | Semiconductor Equipment & Materials | Technology | 2,700 |