Vishay Precision Group Inc (VPG) Exchange: NYSE
Data as of June 27, 2025
$28.31 ($0.32) 1.14%
Vishay Precision Group Inc - Daily Information
Click for more stock information on Vishay Precision Group Inc.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $28.00 |
| Previous Close | $28.31 |
| High | $28.56 |
| Low | $27.37 |
| Adjusted Open | $28.00 |
| Previous Adjusted Close | $28.31 |
| Adjusted High | $28.56 |
| Adjusted Low | $27.37 |
Invest in Vishay Precision Group Inc (VPG)
Key People Vishay Precision Group Inc
| Employee | Position |
|---|---|
| Marc Zandman | Non-Executive Chairman |
| Ziv Shoshani | President, Chief Executive Officer & Director |
| William M. Clancy | CFO, Principal Accounting Officer & EVP |
| Thomas Patrick Kieffer | Chief Engineer-Resistive Foil Technology |
| Steven Charles Klausner | Treasurer & Vice President |
| Amir Tal | Chief Accounting Officer & Senior Vice President |
| Steven Cantor | Senior Director-Marketing Communication |
| Saul V. Reibstein | Independent Director |
| Timothy V. Talbert | Independent Director |
| Janet Morrison Clarke | Independent Director |
| Wesley Carl Cummins | Independent Director |
| Bruce A. Lerner | Independent Director |
Company Profile Vishay Precision Group Inc
Exchange: NYSE
IPO Date: June 23, 2010
Employees: 1,000
Sector: Technology
Industry: Scientific & Technical Instruments
Website: Vishay Precision Group Inc Website
Address: 100 Bernium Drive, Malvern, PA 19355, USA
Historical Stock Data for Vishay Precision Group Inc (VPG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $28.00 | $28.56 | $27.37 | $28.31 | $28.31 | 234,962 |
| 2025-06-26 | $26.86 | $28.35 | $26.56 | $27.99 | $27.99 | 122,535 |
| 2025-06-25 | $26.42 | $26.68 | $26.05 | $26.51 | $26.51 | 56,911 |
| 2025-06-24 | $26.50 | $26.98 | $26.28 | $26.42 | $26.42 | 92,056 |
| 2025-06-23 | $25.81 | $26.10 | $25.50 | $26.02 | $26.02 | 86,252 |
| 2025-06-20 | $26.56 | $26.56 | $25.49 | $25.93 | $25.93 | 97,713 |
| 2025-06-18 | $25.75 | $26.76 | $25.51 | $26.24 | $26.24 | 129,638 |
| 2025-06-17 | $26.46 | $26.54 | $25.65 | $25.68 | $25.68 | 91,302 |
| 2025-06-16 | $26.26 | $26.74 | $25.89 | $26.59 | $26.59 | 63,388 |
| 2025-06-13 | $26.64 | $26.85 | $25.68 | $25.85 | $25.85 | 86,498 |
| 2025-06-12 | $25.98 | $27.24 | $25.86 | $27.09 | $27.09 | 104,477 |
| 2025-06-11 | $26.44 | $26.56 | $25.65 | $26.41 | $26.41 | 293,974 |
| 2025-06-10 | $27.47 | $27.50 | $26.23 | $26.25 | $26.25 | 139,411 |
| 2025-06-09 | $28.22 | $28.64 | $26.05 | $27.24 | $27.24 | 312,603 |
| 2025-06-06 | $27.88 | $28.45 | $27.39 | $28.02 | $28.02 | 134,671 |
| 2025-06-05 | $27.80 | $28.80 | $27.39 | $27.39 | $27.39 | 347,957 |
| 2025-06-04 | $26.12 | $27.90 | $25.77 | $27.69 | $27.69 | 287,093 |
| 2025-06-03 | $25.30 | $26.09 | $25.11 | $26.05 | $26.05 | 233,309 |
| 2025-06-02 | $25.70 | $25.70 | $24.89 | $25.07 | $25.07 | 203,885 |
| 2025-05-30 | $25.88 | $26.02 | $25.50 | $25.72 | $25.72 | 157,201 |
| 2025-05-29 | $26.51 | $26.51 | $25.87 | $26.19 | $26.19 | 185,411 |
| 2025-05-28 | $26.68 | $26.68 | $25.45 | $26.08 | $26.08 | 96,861 |
| 2025-05-27 | $26.62 | $27.00 | $25.70 | $26.59 | $26.59 | 119,332 |
| 2025-05-23 | $25.75 | $26.29 | $25.07 | $25.99 | $25.99 | 159,269 |
| 2025-05-22 | $25.79 | $26.40 | $25.76 | $26.31 | $26.31 | 99,807 |
| 2025-05-21 | $25.81 | $26.65 | $25.75 | $25.83 | $25.83 | 175,770 |
| 2025-05-20 | $26.55 | $27.76 | $26.13 | $26.35 | $26.35 | 270,037 |
| 2025-05-19 | $26.22 | $26.82 | $26.11 | $26.48 | $26.48 | 140,902 |
| 2025-05-16 | $26.23 | $26.95 | $25.76 | $26.79 | $26.79 | 225,573 |
| 2025-05-15 | $25.64 | $26.01 | $25.24 | $25.94 | $25.94 | 88,315 |
| 2025-05-14 | $26.19 | $27.06 | $25.91 | $25.92 | $25.92 | 204,436 |
| 2025-05-13 | $26.12 | $27.52 | $26.11 | $26.38 | $26.38 | 205,722 |
| 2025-05-12 | $26.45 | $27.25 | $25.84 | $26.13 | $26.13 | 197,576 |
| 2025-05-09 | $24.14 | $24.69 | $23.90 | $24.58 | $24.58 | 175,241 |
| 2025-05-08 | $23.40 | $24.47 | $22.68 | $24.13 | $24.13 | 248,026 |
| 2025-05-07 | $24.91 | $25.01 | $22.66 | $22.90 | $22.90 | 264,202 |
| 2025-05-06 | $23.46 | $25.46 | $22.90 | $24.52 | $24.52 | 307,344 |
| 2025-05-05 | $25.98 | $26.30 | $24.89 | $25.00 | $25.00 | 198,160 |
| 2025-05-02 | $24.51 | $26.52 | $24.32 | $26.28 | $26.28 | 211,173 |
| 2025-05-01 | $24.87 | $25.75 | $24.08 | $24.16 | $24.16 | 233,592 |
| 2025-04-30 | $25.39 | $25.39 | $23.80 | $24.94 | $24.94 | 411,226 |
| 2025-04-29 | $22.06 | $26.73 | $22.06 | $26.09 | $26.09 | 908,820 |
| 2025-04-28 | $21.91 | $22.33 | $21.31 | $22.11 | $22.11 | 100,698 |
| 2025-04-25 | $21.49 | $21.92 | $21.29 | $21.90 | $21.90 | 77,483 |
| 2025-04-24 | $20.84 | $21.75 | $20.65 | $21.72 | $21.72 | 80,967 |
| 2025-04-23 | $22.09 | $22.30 | $20.28 | $20.51 | $20.51 | 134,299 |
| 2025-04-22 | $19.84 | $21.41 | $19.50 | $21.22 | $21.22 | 230,688 |
| 2025-04-21 | $20.02 | $20.66 | $19.28 | $19.45 | $19.45 | 101,818 |
| 2025-04-17 | $20.35 | $20.79 | $19.75 | $20.37 | $20.37 | 118,714 |
| 2025-04-16 | $20.03 | $20.73 | $19.91 | $20.35 | $20.35 | 164,618 |
| 2025-04-15 | $20.40 | $21.02 | $20.09 | $20.28 | $20.28 | 117,644 |
| 2025-04-14 | $20.44 | $21.02 | $19.74 | $20.41 | $20.41 | 135,624 |
| 2025-04-11 | $20.06 | $20.10 | $18.90 | $20.03 | $20.03 | 133,738 |
| 2025-04-10 | $20.75 | $21.15 | $19.76 | $20.10 | $20.10 | 243,473 |
| 2025-04-09 | $18.82 | $21.89 | $18.57 | $21.43 | $21.43 | 323,945 |
| 2025-04-08 | $21.27 | $22.31 | $18.86 | $19.20 | $19.20 | 422,765 |
| 2025-04-07 | $19.88 | $21.19 | $19.36 | $20.41 | $20.41 | 199,511 |
| 2025-04-04 | $20.37 | $21.21 | $19.16 | $20.44 | $20.44 | 378,906 |
| 2025-04-03 | $26.82 | $26.82 | $20.80 | $21.42 | $21.42 | 541,432 |
| 2025-04-02 | $23.07 | $28.40 | $23.07 | $28.25 | $28.25 | 1,227,468 |
| 2025-04-01 | $23.84 | $24.26 | $23.33 | $23.51 | $23.51 | 94,899 |
| 2025-03-31 | $23.67 | $24.43 | $23.51 | $24.09 | $24.09 | 124,327 |
| 2025-03-28 | $24.52 | $24.88 | $23.76 | $24.08 | $24.08 | 109,658 |
| 2025-03-27 | $23.50 | $25.15 | $22.91 | $24.77 | $24.77 | 178,796 |
| 2025-03-26 | $23.41 | $23.56 | $23.01 | $23.52 | $23.52 | 51,699 |
| 2025-03-25 | $23.79 | $23.79 | $23.24 | $23.39 | $23.39 | 83,380 |
| 2025-03-24 | $23.22 | $24.39 | $23.22 | $23.85 | $23.85 | 105,516 |
| 2025-03-21 | $22.26 | $23.00 | $22.26 | $22.88 | $22.88 | 173,388 |
| 2025-03-20 | $22.40 | $22.69 | $22.16 | $22.52 | $22.52 | 66,995 |
| 2025-03-19 | $22.85 | $22.93 | $22.21 | $22.51 | $22.51 | 44,916 |
| 2025-03-18 | $22.50 | $22.87 | $22.26 | $22.78 | $22.78 | 70,562 |
| 2025-03-17 | $22.33 | $22.60 | $22.25 | $22.54 | $22.54 | 48,590 |
| 2025-03-14 | $22.30 | $22.46 | $22.03 | $22.44 | $22.44 | 32,031 |
| 2025-03-13 | $22.13 | $22.50 | $21.88 | $22.04 | $22.04 | 61,683 |
| 2025-03-12 | $22.26 | $22.45 | $21.53 | $22.07 | $22.07 | 91,405 |
| 2025-03-11 | $22.25 | $22.54 | $21.93 | $22.12 | $22.12 | 91,133 |
| 2025-03-10 | $22.08 | $22.46 | $21.06 | $22.07 | $22.07 | 116,888 |
| 2025-03-07 | $21.97 | $22.48 | $21.96 | $22.20 | $22.20 | 62,084 |
| 2025-03-06 | $21.49 | $21.98 | $21.21 | $21.92 | $21.92 | 90,676 |
| 2025-03-05 | $21.40 | $21.70 | $20.97 | $21.60 | $21.60 | 76,155 |
| 2025-03-04 | $21.71 | $21.88 | $20.99 | $21.32 | $21.32 | 98,892 |
| 2025-03-03 | $23.66 | $23.66 | $21.84 | $21.98 | $21.98 | 61,913 |
| 2025-02-28 | $23.43 | $23.75 | $23.13 | $23.54 | $23.54 | 54,013 |
| 2025-02-27 | $24.12 | $24.23 | $23.30 | $23.78 | $23.78 | 50,165 |
| 2025-02-26 | $24.39 | $24.47 | $23.78 | $24.34 | $24.34 | 94,596 |
| 2025-02-25 | $24.67 | $24.99 | $24.24 | $24.42 | $24.42 | 50,888 |
| 2025-02-24 | $25.31 | $25.58 | $24.74 | $24.76 | $24.76 | 69,285 |
| 2025-02-21 | $26.45 | $26.62 | $25.19 | $25.30 | $25.30 | 65,130 |
| 2025-02-20 | $26.58 | $27.01 | $25.93 | $26.10 | $26.10 | 105,984 |
| 2025-02-19 | $26.09 | $27.01 | $25.72 | $26.64 | $26.64 | 108,129 |
| 2025-02-18 | $25.09 | $26.98 | $25.09 | $26.49 | $26.49 | 133,082 |
| 2025-02-14 | $24.92 | $25.02 | $24.40 | $25.02 | $25.02 | 126,425 |
| 2025-02-13 | $24.21 | $25.35 | $23.32 | $24.88 | $24.88 | 148,895 |
| 2025-02-12 | $21.19 | $23.15 | $21.19 | $23.02 | $23.02 | 180,818 |
| 2025-02-11 | $23.23 | $24.03 | $23.23 | $24.02 | $24.02 | 80,827 |
| 2025-02-10 | $23.71 | $23.71 | $23.41 | $23.55 | $23.55 | 62,029 |
| 2025-02-07 | $24.11 | $24.25 | $23.28 | $23.60 | $23.60 | 97,071 |
| 2025-02-06 | $23.84 | $24.07 | $23.66 | $23.93 | $23.93 | 71,061 |
| 2025-02-05 | $23.09 | $23.85 | $22.92 | $23.82 | $23.82 | 104,634 |
| 2025-02-04 | $22.79 | $23.13 | $22.68 | $23.00 | $23.00 | 61,871 |
| 2025-02-03 | $22.82 | $23.17 | $22.39 | $22.98 | $22.98 | 101,631 |
| 2025-01-31 | $23.53 | $23.69 | $22.90 | $23.30 | $23.30 | 138,654 |
| 2025-01-30 | $22.90 | $23.58 | $22.63 | $23.49 | $23.49 | 139,282 |
| 2025-01-29 | $22.81 | $22.94 | $22.40 | $22.75 | $22.75 | 42,296 |
| 2025-01-28 | $22.68 | $22.97 | $22.55 | $22.81 | $22.81 | 52,057 |
| 2025-01-27 | $23.43 | $23.65 | $22.53 | $22.71 | $22.71 | 59,213 |
| 2025-01-24 | $23.49 | $23.77 | $23.26 | $23.49 | $23.49 | 41,025 |
| 2025-01-23 | $23.00 | $23.59 | $22.89 | $23.41 | $23.41 | 56,584 |
| 2025-01-22 | $23.50 | $23.77 | $23.18 | $23.30 | $23.30 | 123,218 |
| 2025-01-21 | $23.02 | $23.84 | $22.93 | $23.58 | $23.58 | 100,538 |
| 2025-01-17 | $23.54 | $23.63 | $22.64 | $22.73 | $22.73 | 73,097 |
| 2025-01-16 | $23.23 | $23.48 | $23.01 | $23.33 | $23.33 | 44,143 |
| 2025-01-15 | $23.24 | $23.52 | $23.06 | $23.33 | $23.33 | 54,074 |
| 2025-01-14 | $22.55 | $23.08 | $22.41 | $22.64 | $22.64 | 51,140 |
| 2025-01-13 | $22.00 | $22.59 | $22.00 | $22.45 | $22.45 | 76,818 |
| 2025-01-10 | $22.35 | $22.51 | $21.97 | $22.28 | $22.28 | 99,265 |
| 2025-01-08 | $22.62 | $22.89 | $22.19 | $22.72 | $22.72 | 51,644 |
| 2025-01-07 | $23.54 | $23.80 | $22.67 | $22.71 | $22.71 | 100,926 |
| 2025-01-06 | $23.50 | $24.40 | $23.50 | $23.60 | $23.60 | 58,728 |
| 2025-01-03 | $23.49 | $23.87 | $23.11 | $23.41 | $23.41 | 82,322 |
| 2025-01-02 | $23.51 | $24.07 | $22.96 | $23.25 | $23.25 | 113,764 |
| 2024-12-31 | $23.54 | $24.22 | $23.40 | $23.47 | $23.47 | 62,710 |
| 2024-12-30 | $23.20 | $23.65 | $22.62 | $23.23 | $23.23 | 58,515 |
| 2024-12-27 | $23.76 | $24.26 | $23.19 | $23.34 | $23.34 | 75,932 |
| 2024-12-26 | $23.18 | $23.94 | $23.18 | $23.88 | $23.88 | 126,137 |
| 2024-12-24 | $23.01 | $23.28 | $22.85 | $23.06 | $23.06 | 27,654 |
| 2024-12-23 | $22.94 | $23.26 | $22.74 | $22.89 | $22.89 | 49,597 |
| 2024-12-20 | $22.82 | $23.78 | $22.82 | $23.15 | $23.15 | 182,542 |
| 2024-12-19 | $23.39 | $23.88 | $22.98 | $23.08 | $23.08 | 85,204 |
| 2024-12-18 | $24.03 | $24.48 | $22.83 | $23.20 | $23.20 | 119,996 |
| 2024-12-17 | $24.00 | $24.23 | $23.75 | $23.82 | $23.82 | 110,314 |
| 2024-12-16 | $23.70 | $24.39 | $23.70 | $24.21 | $24.21 | 62,006 |
| 2024-12-13 | $24.50 | $24.57 | $23.68 | $23.76 | $23.76 | 65,713 |
| 2024-12-12 | $24.68 | $25.44 | $24.48 | $24.58 | $24.58 | 96,767 |
| 2024-12-11 | $24.46 | $25.12 | $24.01 | $24.82 | $24.82 | 82,370 |
| 2024-12-10 | $24.04 | $24.44 | $23.49 | $24.10 | $24.10 | 123,852 |
| 2024-12-09 | $23.50 | $24.77 | $23.50 | $24.17 | $24.17 | 109,594 |
| 2024-12-06 | $23.49 | $23.58 | $22.95 | $23.45 | $23.45 | 89,756 |
| 2024-12-05 | $23.92 | $24.05 | $23.27 | $23.34 | $23.34 | 140,444 |
| 2024-12-04 | $24.27 | $24.78 | $23.79 | $23.89 | $23.89 | 117,920 |
| 2024-12-03 | $23.51 | $24.88 | $23.31 | $24.12 | $24.12 | 413,961 |
| 2024-12-02 | $22.74 | $23.60 | $22.68 | $23.60 | $23.60 | 150,512 |
| 2024-11-29 | $22.87 | $23.11 | $22.46 | $22.97 | $22.97 | 49,505 |
| 2024-11-27 | $23.45 | $24.10 | $21.96 | $22.84 | $22.84 | 232,231 |
| 2024-11-26 | $22.46 | $23.03 | $21.99 | $22.44 | $22.44 | 160,585 |
| 2024-11-25 | $22.25 | $23.17 | $22.21 | $22.52 | $22.52 | 451,275 |
| 2024-11-22 | $21.77 | $22.20 | $21.72 | $22.09 | $22.09 | 80,229 |
| 2024-11-21 | $21.66 | $21.76 | $21.32 | $21.67 | $21.67 | 67,834 |
| 2024-11-20 | $21.08 | $21.45 | $21.01 | $21.45 | $21.45 | 82,330 |
| 2024-11-19 | $21.15 | $21.16 | $20.83 | $21.09 | $21.09 | 56,423 |
| 2024-11-18 | $21.43 | $21.43 | $21.06 | $21.33 | $21.33 | 61,223 |
| 2024-11-15 | $21.81 | $21.81 | $21.35 | $21.43 | $21.43 | 72,869 |
| 2024-11-14 | $21.64 | $21.81 | $21.12 | $21.65 | $21.65 | 94,316 |
| 2024-11-13 | $21.95 | $22.02 | $21.38 | $21.45 | $21.45 | 104,251 |
| 2024-11-12 | $22.41 | $22.62 | $21.65 | $21.94 | $21.94 | 104,593 |
| 2024-11-11 | $22.73 | $22.73 | $22.28 | $22.48 | $22.48 | 72,830 |
| 2024-11-08 | $23.21 | $23.42 | $22.49 | $22.55 | $22.55 | 88,500 |
| 2024-11-07 | $23.43 | $23.65 | $22.98 | $23.20 | $23.20 | 84,630 |
| 2024-11-06 | $23.38 | $24.29 | $23.02 | $23.23 | $23.23 | 235,559 |
| 2024-11-05 | $22.61 | $23.21 | $21.56 | $22.20 | $22.20 | 281,799 |
| 2024-11-04 | $23.35 | $24.11 | $23.35 | $23.61 | $23.61 | 82,466 |
| 2024-11-01 | $23.32 | $23.73 | $23.23 | $23.51 | $23.51 | 64,139 |
| 2024-10-31 | $24.01 | $24.01 | $23.16 | $23.21 | $23.21 | 97,855 |
| 2024-10-30 | $24.15 | $24.39 | $23.87 | $23.94 | $23.94 | 76,391 |
| 2024-10-29 | $23.50 | $24.38 | $23.34 | $24.18 | $24.18 | 83,280 |
| 2024-10-28 | $23.50 | $23.99 | $23.49 | $23.69 | $23.69 | 79,881 |
| 2024-10-25 | $23.48 | $23.68 | $23.18 | $23.18 | $23.18 | 40,509 |
| 2024-10-24 | $23.77 | $24.03 | $23.30 | $23.38 | $23.38 | 40,594 |
| 2024-10-23 | $23.23 | $23.67 | $22.79 | $23.49 | $23.49 | 186,410 |
| 2024-10-22 | $23.52 | $23.70 | $23.16 | $23.31 | $23.31 | 56,619 |
| 2024-10-21 | $23.93 | $24.27 | $23.48 | $23.78 | $23.78 | 90,341 |
| 2024-10-18 | $24.76 | $24.86 | $23.96 | $23.99 | $23.99 | 62,168 |
| 2024-10-17 | $24.95 | $24.95 | $24.45 | $24.76 | $24.76 | 75,809 |
| 2024-10-16 | $24.94 | $25.21 | $24.61 | $24.74 | $24.74 | 88,136 |
| 2024-10-15 | $24.64 | $25.09 | $24.56 | $24.65 | $24.65 | 57,226 |
| 2024-10-14 | $24.66 | $24.67 | $23.96 | $24.56 | $24.56 | 43,882 |
| 2024-10-11 | $23.74 | $24.87 | $23.74 | $24.83 | $24.83 | 77,205 |
| 2024-10-10 | $23.51 | $23.95 | $23.35 | $23.86 | $23.86 | 34,122 |
| 2024-10-09 | $23.60 | $23.88 | $23.20 | $23.80 | $23.80 | 80,910 |
| 2024-10-08 | $24.18 | $24.22 | $23.50 | $23.52 | $23.52 | 38,644 |
| 2024-10-07 | $24.88 | $24.88 | $23.99 | $24.21 | $24.21 | 57,174 |
| 2024-10-04 | $25.21 | $25.21 | $24.68 | $25.01 | $25.01 | 77,818 |
| 2024-10-03 | $24.95 | $25.52 | $24.54 | $24.80 | $24.80 | 43,878 |
| 2024-10-02 | $25.00 | $25.63 | $24.90 | $25.30 | $25.30 | 97,687 |
| 2024-10-01 | $25.62 | $26.42 | $24.47 | $25.00 | $25.00 | 100,115 |
| 2024-09-30 | $25.59 | $26.17 | $25.28 | $25.90 | $25.90 | 70,489 |
| 2024-09-27 | $24.99 | $25.58 | $24.72 | $25.49 | $25.49 | 81,772 |
| 2024-09-26 | $23.90 | $24.77 | $23.64 | $24.69 | $24.69 | 138,587 |
| 2024-09-25 | $23.55 | $23.74 | $23.29 | $23.49 | $23.49 | 64,143 |
| 2024-09-24 | $23.99 | $24.08 | $23.31 | $23.56 | $23.56 | 89,431 |
| 2024-09-23 | $24.54 | $24.70 | $23.80 | $23.82 | $23.82 | 51,732 |
| 2024-09-20 | $24.69 | $24.88 | $24.25 | $24.25 | $24.25 | 153,980 |
| 2024-09-19 | $24.94 | $25.11 | $24.51 | $25.00 | $25.00 | 86,033 |
| 2024-09-18 | $24.23 | $25.02 | $23.80 | $24.23 | $24.23 | 89,677 |
| 2024-09-17 | $24.31 | $25.12 | $24.17 | $24.25 | $24.25 | 154,627 |
| 2024-09-16 | $24.55 | $24.61 | $23.70 | $23.96 | $23.96 | 41,258 |
| 2024-09-13 | $24.40 | $24.89 | $24.34 | $24.49 | $24.49 | 39,989 |
| 2024-09-12 | $24.17 | $24.30 | $23.80 | $23.99 | $23.99 | 37,328 |
| 2024-09-11 | $24.08 | $24.63 | $23.50 | $23.87 | $23.87 | 39,817 |
| 2024-09-10 | $24.11 | $24.44 | $23.89 | $24.34 | $24.34 | 104,795 |
| 2024-09-09 | $24.87 | $24.94 | $23.89 | $23.95 | $23.95 | 71,994 |
| 2024-09-06 | $25.47 | $26.02 | $24.66 | $24.93 | $24.93 | 73,626 |
| 2024-09-05 | $26.54 | $26.84 | $25.21 | $25.71 | $25.71 | 133,200 |
| 2024-09-04 | $26.50 | $26.84 | $26.36 | $26.65 | $26.65 | 48,872 |
| 2024-09-03 | $27.53 | $27.53 | $26.44 | $26.69 | $26.69 | 67,264 |
| 2024-08-30 | $27.44 | $27.72 | $27.17 | $27.61 | $27.61 | 44,676 |
| 2024-08-29 | $27.57 | $27.94 | $27.32 | $27.43 | $27.43 | 33,708 |
| 2024-08-28 | $27.15 | $27.45 | $26.74 | $27.21 | $27.21 | 52,538 |
| 2024-08-27 | $28.13 | $28.29 | $27.28 | $27.28 | $27.28 | 54,855 |
| 2024-08-26 | $28.85 | $29.05 | $27.99 | $28.18 | $28.18 | 48,758 |
| 2024-08-23 | $27.27 | $28.60 | $26.80 | $28.53 | $28.53 | 104,775 |
| 2024-08-22 | $27.70 | $27.70 | $27.19 | $27.21 | $27.21 | 21,833 |
| 2024-08-21 | $27.70 | $27.81 | $27.38 | $27.58 | $27.58 | 48,090 |
| 2024-08-20 | $27.72 | $27.72 | $27.25 | $27.53 | $27.53 | 32,288 |
| 2024-08-19 | $27.76 | $27.89 | $27.44 | $27.56 | $27.56 | 38,745 |
| 2024-08-16 | $27.73 | $28.08 | $27.50 | $27.90 | $27.90 | 34,476 |
| 2024-08-15 | $27.58 | $28.08 | $27.46 | $27.82 | $27.82 | 34,105 |
| 2024-08-14 | $27.42 | $27.92 | $26.82 | $26.96 | $26.96 | 39,205 |
| 2024-08-13 | $26.97 | $27.63 | $26.78 | $27.52 | $27.52 | 65,035 |
| 2024-08-12 | $27.34 | $27.34 | $26.49 | $26.62 | $26.62 | 70,839 |
| 2024-08-09 | $27.24 | $27.24 | $26.61 | $26.95 | $26.95 | 76,718 |
| 2024-08-08 | $27.52 | $27.84 | $26.93 | $27.40 | $27.40 | 57,807 |
| 2024-08-07 | $28.87 | $28.87 | $26.76 | $26.96 | $26.96 | 153,376 |
| 2024-08-06 | $29.84 | $31.20 | $28.43 | $28.72 | $28.72 | 189,981 |
| 2024-08-05 | $30.27 | $31.44 | $30.27 | $31.42 | $31.42 | 184,232 |
| 2024-08-02 | $32.28 | $32.68 | $31.67 | $31.91 | $31.91 | 85,065 |
| 2024-08-01 | $34.05 | $34.05 | $32.62 | $33.49 | $33.49 | 78,899 |
| 2024-07-31 | $33.73 | $35.11 | $33.19 | $34.29 | $34.29 | 76,271 |
| 2024-07-30 | $34.04 | $34.10 | $33.45 | $33.56 | $33.56 | 55,318 |
| 2024-07-29 | $34.34 | $34.38 | $33.53 | $33.79 | $33.79 | 42,387 |
| 2024-07-26 | $34.39 | $34.53 | $33.43 | $34.33 | $34.33 | 60,891 |
| 2024-07-25 | $33.59 | $34.41 | $33.59 | $33.86 | $33.86 | 46,405 |
| 2024-07-24 | $33.87 | $34.58 | $33.45 | $33.45 | $33.45 | 44,327 |
| 2024-07-23 | $33.22 | $34.27 | $33.22 | $34.08 | $34.08 | 75,947 |
| 2024-07-22 | $32.44 | $33.47 | $31.94 | $33.42 | $33.42 | 75,486 |
| 2024-07-19 | $33.28 | $33.28 | $32.08 | $32.22 | $32.22 | 47,127 |
| 2024-07-18 | $33.35 | $33.94 | $32.87 | $33.20 | $33.20 | 43,253 |
| 2024-07-17 | $33.70 | $33.85 | $33.24 | $33.65 | $33.65 | 72,221 |
| 2024-07-16 | $32.60 | $34.10 | $32.60 | $34.07 | $34.07 | 90,969 |
| 2024-07-15 | $32.06 | $32.82 | $32.00 | $32.23 | $32.23 | 127,090 |
| 2024-07-12 | $31.83 | $32.12 | $31.57 | $31.73 | $31.73 | 56,351 |
| 2024-07-11 | $30.33 | $31.63 | $30.33 | $31.41 | $31.41 | 75,660 |
| 2024-07-10 | $29.39 | $29.59 | $28.76 | $29.58 | $29.58 | 58,596 |
| 2024-07-09 | $29.28 | $29.43 | $28.97 | $29.11 | $29.11 | 67,328 |
| 2024-07-08 | $29.69 | $30.11 | $29.45 | $29.48 | $29.48 | 45,955 |
| 2024-07-05 | $29.56 | $29.70 | $29.30 | $29.39 | $29.39 | 43,104 |
| 2024-07-03 | $29.89 | $30.01 | $29.78 | $29.85 | $29.85 | 16,807 |
| 2024-07-02 | $29.83 | $30.13 | $29.37 | $29.88 | $29.88 | 28,305 |
| 2024-07-01 | $30.30 | $30.45 | $29.57 | $29.91 | $29.91 | 55,976 |
| 2024-06-28 | $30.45 | $30.61 | $30.07 | $30.44 | $30.44 | 84,266 |
| 2024-06-27 | $30.57 | $30.58 | $29.93 | $30.06 | $30.06 | 48,699 |
| 2024-06-26 | $29.83 | $30.54 | $29.83 | $30.43 | $30.43 | 47,446 |
| 2024-06-25 | $30.02 | $30.37 | $29.77 | $29.91 | $29.91 | 51,623 |
| 2024-06-24 | $30.95 | $31.08 | $30.19 | $30.20 | $30.20 | 43,889 |
| 2024-06-21 | $30.74 | $30.98 | $30.49 | $30.69 | $30.69 | 120,892 |
| 2024-06-20 | $31.07 | $31.49 | $30.81 | $30.90 | $30.90 | 32,855 |
| 2024-06-18 | $31.81 | $31.91 | $31.24 | $31.29 | $31.29 | 54,451 |
| 2024-06-17 | $31.15 | $31.98 | $31.15 | $31.73 | $31.73 | 32,642 |
| 2024-06-14 | $32.01 | $32.01 | $31.43 | $31.48 | $31.48 | 30,515 |
| 2024-06-13 | $32.79 | $33.13 | $32.05 | $32.49 | $32.49 | 38,945 |
| 2024-06-12 | $32.88 | $33.48 | $32.88 | $32.94 | $32.94 | 49,310 |
| 2024-06-11 | $32.25 | $32.25 | $31.66 | $31.95 | $31.95 | 32,834 |
| 2024-06-10 | $32.13 | $32.53 | $31.68 | $32.34 | $32.34 | 49,848 |
| 2024-06-07 | $32.75 | $33.00 | $32.35 | $32.44 | $32.44 | 30,894 |
| 2024-06-06 | $33.12 | $33.21 | $32.98 | $33.01 | $33.01 | 35,937 |
| 2024-06-05 | $32.97 | $33.63 | $32.88 | $33.33 | $33.33 | 56,376 |
| 2024-06-04 | $33.51 | $33.51 | $32.75 | $32.89 | $32.89 | 57,302 |
| 2024-06-03 | $34.12 | $34.46 | $33.71 | $33.75 | $33.75 | 70,609 |
| 2024-05-31 | $32.99 | $34.03 | $32.95 | $33.77 | $33.77 | 382,417 |
| 2024-05-30 | $32.90 | $33.34 | $32.61 | $33.09 | $33.09 | 56,237 |
| 2024-05-29 | $32.41 | $32.79 | $32.22 | $32.54 | $32.54 | 56,789 |
| 2024-05-28 | $33.31 | $33.36 | $32.89 | $32.91 | $32.91 | 45,554 |
| 2024-05-24 | $32.63 | $32.99 | $32.38 | $32.90 | $32.90 | 49,775 |
| 2024-05-23 | $33.46 | $33.46 | $32.21 | $32.45 | $32.45 | 60,852 |
| 2024-05-22 | $32.49 | $33.42 | $32.36 | $33.29 | $33.29 | 90,383 |
| 2024-05-21 | $32.30 | $32.60 | $32.06 | $32.18 | $32.18 | 26,190 |
| 2024-05-20 | $32.21 | $32.91 | $32.21 | $32.33 | $32.33 | 60,294 |
| 2024-05-17 | $32.81 | $32.94 | $32.17 | $32.41 | $32.41 | 53,013 |
| 2024-05-16 | $32.44 | $33.03 | $32.32 | $32.69 | $32.69 | 71,989 |
| 2024-05-15 | $31.71 | $32.44 | $31.47 | $32.27 | $32.27 | 60,836 |
| 2024-05-14 | $31.95 | $31.95 | $31.36 | $31.51 | $31.51 | 32,295 |
| 2024-05-13 | $32.05 | $32.05 | $31.36 | $31.52 | $31.52 | 49,465 |
| 2024-05-10 | $31.96 | $32.14 | $31.44 | $31.92 | $31.92 | 35,415 |
| 2024-05-09 | $31.20 | $32.19 | $31.12 | $32.17 | $32.17 | 60,057 |
| 2024-05-08 | $31.35 | $32.65 | $30.31 | $31.31 | $31.31 | 90,152 |
| 2024-05-07 | $33.48 | $34.47 | $32.97 | $33.53 | $33.53 | 66,804 |
| 2024-05-06 | $34.64 | $34.76 | $34.27 | $34.40 | $34.40 | 33,416 |
| 2024-05-03 | $34.37 | $34.37 | $33.92 | $34.06 | $34.06 | 37,509 |
| 2024-05-02 | $33.56 | $33.90 | $33.43 | $33.80 | $33.80 | 49,336 |
| 2024-05-01 | $33.25 | $34.13 | $33.09 | $33.38 | $33.38 | 89,289 |
| 2024-04-30 | $33.81 | $33.81 | $32.97 | $33.00 | $33.00 | 91,313 |
| 2024-04-29 | $33.70 | $34.06 | $33.70 | $33.86 | $33.86 | 45,170 |
| 2024-04-26 | $33.60 | $33.86 | $33.15 | $33.41 | $33.41 | 48,791 |
| 2024-04-25 | $33.10 | $33.59 | $33.09 | $33.36 | $33.36 | 40,778 |
| 2024-04-24 | $33.15 | $33.54 | $32.98 | $33.22 | $33.22 | 47,567 |
| 2024-04-23 | $33.33 | $33.80 | $33.24 | $33.25 | $33.25 | 37,710 |
| 2024-04-22 | $33.55 | $33.90 | $33.29 | $33.41 | $33.41 | 38,894 |
| 2024-04-19 | $32.91 | $33.56 | $32.91 | $33.27 | $33.27 | 42,055 |
| 2024-04-18 | $32.75 | $33.33 | $32.55 | $33.07 | $33.07 | 61,961 |
| 2024-04-17 | $33.83 | $33.88 | $32.76 | $32.78 | $32.78 | 34,574 |
| 2024-04-16 | $33.13 | $33.79 | $32.29 | $33.53 | $33.53 | 41,664 |
| 2024-04-15 | $33.10 | $33.56 | $32.63 | $33.18 | $33.18 | 103,191 |
| 2024-04-12 | $33.71 | $33.78 | $32.92 | $33.02 | $33.02 | 31,638 |
| 2024-04-11 | $33.67 | $34.01 | $33.52 | $33.78 | $33.78 | 37,520 |
| 2024-04-10 | $33.93 | $34.13 | $33.18 | $33.56 | $33.56 | 44,619 |
| 2024-04-09 | $34.47 | $34.84 | $34.17 | $34.76 | $34.76 | 22,812 |
| 2024-04-08 | $34.40 | $34.82 | $34.37 | $34.38 | $34.38 | 21,816 |
| 2024-04-05 | $34.35 | $34.48 | $33.95 | $34.18 | $34.18 | 23,787 |
| 2024-04-04 | $35.26 | $35.26 | $34.43 | $34.61 | $34.61 | 41,297 |
| 2024-04-03 | $34.29 | $35.24 | $34.29 | $34.86 | $34.86 | 41,030 |
| 2024-04-02 | $34.84 | $35.33 | $34.27 | $34.63 | $34.63 | 44,936 |
| 2024-04-01 | $35.52 | $35.52 | $35.04 | $35.25 | $35.25 | 19,586 |
| 2024-03-28 | $34.74 | $35.39 | $34.66 | $35.33 | $35.33 | 69,152 |
| 2024-03-27 | $34.02 | $34.93 | $34.02 | $34.82 | $34.82 | 31,755 |
| 2024-03-26 | $33.92 | $34.80 | $33.70 | $33.82 | $33.82 | 44,684 |
| 2024-03-25 | $34.67 | $34.73 | $33.75 | $33.86 | $33.86 | 39,249 |
| 2024-03-22 | $34.83 | $34.89 | $34.37 | $34.44 | $34.44 | 33,176 |
| 2024-03-21 | $34.15 | $34.98 | $34.15 | $34.70 | $34.70 | 52,213 |
| 2024-03-20 | $33.31 | $34.34 | $33.24 | $34.20 | $34.20 | 34,003 |
| 2024-03-19 | $33.04 | $33.26 | $32.90 | $33.23 | $33.23 | 35,526 |
| 2024-03-18 | $33.42 | $33.63 | $33.13 | $33.14 | $33.14 | 56,521 |
| 2024-03-15 | $33.98 | $34.16 | $33.40 | $33.47 | $33.47 | 129,628 |
| 2024-03-14 | $34.51 | $34.60 | $34.00 | $34.18 | $34.18 | 32,866 |
| 2024-03-13 | $34.81 | $35.10 | $34.65 | $34.76 | $34.76 | 34,447 |
| 2024-03-12 | $34.78 | $35.04 | $34.41 | $34.98 | $34.98 | 31,909 |
| 2024-03-11 | $35.07 | $35.07 | $34.60 | $34.95 | $34.95 | 27,899 |
| 2024-03-08 | $35.35 | $35.54 | $34.83 | $35.14 | $35.14 | 33,004 |
| 2024-03-07 | $34.96 | $35.06 | $34.63 | $34.96 | $34.96 | 33,663 |
| 2024-03-06 | $34.53 | $35.03 | $34.38 | $34.70 | $34.70 | 59,867 |
| 2024-03-05 | $34.34 | $35.02 | $33.83 | $34.13 | $34.13 | 42,362 |
| 2024-03-04 | $35.41 | $35.47 | $34.56 | $34.61 | $34.61 | 33,717 |
| 2024-03-01 | $34.80 | $35.47 | $34.68 | $35.35 | $35.35 | 63,883 |
| 2024-02-29 | $34.58 | $34.77 | $34.35 | $34.55 | $34.55 | 98,317 |
| 2024-02-28 | $34.14 | $34.63 | $34.08 | $34.08 | $34.08 | 62,449 |
| 2024-02-27 | $34.69 | $35.40 | $34.49 | $34.51 | $34.51 | 69,806 |
| 2024-02-26 | $33.86 | $34.77 | $33.86 | $34.69 | $34.69 | 39,911 |
| 2024-02-23 | $33.67 | $34.14 | $33.49 | $34.09 | $34.09 | 35,398 |
| 2024-02-22 | $33.82 | $34.02 | $33.33 | $33.54 | $33.54 | 56,282 |
| 2024-02-21 | $34.18 | $34.18 | $33.46 | $33.89 | $33.89 | 48,311 |
| 2024-02-20 | $34.41 | $34.59 | $33.89 | $34.06 | $34.06 | 51,067 |
| 2024-02-16 | $35.15 | $35.55 | $34.73 | $34.73 | $34.73 | 82,124 |
| 2024-02-15 | $35.40 | $35.98 | $34.37 | $35.58 | $35.58 | 134,466 |
| 2024-02-14 | $33.99 | $35.62 | $32.36 | $35.38 | $35.38 | 132,691 |
| 2024-02-13 | $32.00 | $32.75 | $31.76 | $31.86 | $31.86 | 134,045 |
| 2024-02-12 | $32.27 | $33.02 | $32.27 | $32.76 | $32.76 | 59,293 |
| 2024-02-09 | $31.78 | $32.43 | $31.78 | $32.19 | $32.19 | 64,470 |
| 2024-02-08 | $31.44 | $32.08 | $31.44 | $31.85 | $31.85 | 56,934 |
| 2024-02-07 | $31.59 | $31.88 | $31.40 | $31.52 | $31.52 | 53,076 |
| 2024-02-06 | $31.48 | $31.83 | $31.39 | $31.66 | $31.66 | 26,078 |
| 2024-02-05 | $31.51 | $31.60 | $31.15 | $31.45 | $31.45 | 33,559 |
| 2024-02-02 | $32.18 | $32.31 | $31.83 | $31.86 | $31.86 | 44,960 |
| 2024-02-01 | $32.00 | $32.74 | $31.97 | $32.69 | $32.69 | 47,543 |
| 2024-01-31 | $32.36 | $32.47 | $31.45 | $31.88 | $31.88 | 94,041 |
| 2024-01-30 | $31.87 | $32.70 | $31.87 | $32.60 | $32.60 | 47,448 |
| 2024-01-29 | $32.80 | $32.80 | $31.74 | $31.90 | $31.90 | 93,961 |
| 2024-01-26 | $32.98 | $33.06 | $32.50 | $33.00 | $33.00 | 51,369 |
| 2024-01-25 | $32.90 | $32.93 | $32.47 | $32.82 | $32.82 | 38,368 |
| 2024-01-24 | $32.01 | $32.74 | $31.61 | $32.50 | $32.50 | 93,322 |
| 2024-01-23 | $32.05 | $32.05 | $31.52 | $31.73 | $31.73 | 49,555 |
| 2024-01-22 | $31.23 | $31.78 | $31.23 | $31.76 | $31.76 | 38,228 |
| 2024-01-19 | $30.94 | $31.02 | $30.52 | $30.96 | $30.96 | 35,037 |
| 2024-01-18 | $31.07 | $31.32 | $30.48 | $30.69 | $30.69 | 42,710 |
| 2024-01-17 | $30.11 | $31.01 | $30.01 | $30.85 | $30.85 | 59,060 |
| 2024-01-16 | $31.02 | $31.11 | $30.43 | $30.49 | $30.49 | 53,962 |
| 2024-01-12 | $31.56 | $32.01 | $31.29 | $31.40 | $31.40 | 48,504 |
| 2024-01-11 | $31.03 | $31.27 | $30.85 | $31.15 | $31.15 | 53,064 |
| 2024-01-10 | $30.76 | $31.27 | $30.76 | $31.24 | $31.24 | 48,163 |
| 2024-01-09 | $31.15 | $31.39 | $30.91 | $30.94 | $30.94 | 33,798 |
| 2024-01-08 | $31.40 | $31.62 | $31.29 | $31.50 | $31.50 | 42,375 |
| 2024-01-05 | $31.49 | $31.84 | $31.39 | $31.42 | $31.42 | 63,198 |
| 2024-01-04 | $32.51 | $32.51 | $31.74 | $31.78 | $31.78 | 56,857 |
| 2024-01-03 | $32.77 | $33.04 | $32.38 | $32.38 | $32.38 | 82,618 |
| 2024-01-02 | $33.80 | $33.80 | $33.01 | $33.01 | $33.01 | 55,735 |
| 2023-12-29 | $33.79 | $34.50 | $33.79 | $34.07 | $34.07 | 94,057 |
| 2023-12-28 | $33.30 | $33.77 | $33.30 | $33.62 | $33.62 | 60,862 |
| 2023-12-27 | $33.53 | $33.60 | $33.30 | $33.46 | $33.46 | 44,683 |
| 2023-12-26 | $33.22 | $33.60 | $33.22 | $33.45 | $33.45 | 30,964 |
| 2023-12-22 | $33.18 | $33.73 | $33.18 | $33.22 | $33.22 | 48,374 |
| 2023-12-21 | $32.86 | $33.09 | $32.59 | $32.98 | $32.98 | 85,011 |
| 2023-12-20 | $32.10 | $32.98 | $31.92 | $32.45 | $32.45 | 90,574 |
| 2023-12-19 | $31.60 | $32.48 | $31.56 | $32.26 | $32.26 | 57,712 |
| 2023-12-18 | $31.57 | $31.79 | $31.15 | $31.54 | $31.54 | 68,728 |
| 2023-12-15 | $32.20 | $32.45 | $31.07 | $31.38 | $31.38 | 177,143 |
| 2023-12-14 | $31.99 | $32.42 | $31.53 | $32.16 | $32.16 | 192,952 |
| 2023-12-13 | $30.62 | $31.47 | $30.26 | $31.45 | $31.45 | 170,228 |
| 2023-12-12 | $30.85 | $31.08 | $30.54 | $30.74 | $30.74 | 57,800 |
| 2023-12-11 | $30.80 | $31.12 | $30.80 | $31.03 | $31.03 | 113,266 |
| 2023-12-08 | $30.63 | $31.08 | $30.52 | $30.74 | $30.74 | 100,216 |
| 2023-12-07 | $30.69 | $30.78 | $30.38 | $30.77 | $30.77 | 72,303 |
| 2023-12-06 | $30.60 | $30.70 | $30.40 | $30.48 | $30.48 | 70,864 |
| 2023-12-05 | $31.14 | $31.77 | $30.40 | $30.40 | $30.40 | 39,044 |
| 2023-12-04 | $30.86 | $31.27 | $30.84 | $31.11 | $31.11 | 112,330 |
| 2023-12-01 | $30.33 | $31.24 | $30.28 | $30.99 | $30.99 | 93,770 |
| 2023-11-30 | $30.76 | $30.94 | $30.46 | $30.49 | $30.49 | 54,204 |
| 2023-11-29 | $30.58 | $31.00 | $30.58 | $30.76 | $30.76 | 39,446 |
| 2023-11-28 | $30.45 | $30.66 | $30.31 | $30.32 | $30.32 | 44,303 |
| 2023-11-27 | $30.58 | $31.04 | $30.58 | $30.65 | $30.65 | 37,475 |
| 2023-11-24 | $30.15 | $30.81 | $30.15 | $30.80 | $30.80 | 26,303 |
| 2023-11-22 | $30.40 | $30.82 | $30.25 | $30.29 | $30.29 | 29,277 |
| 2023-11-21 | $30.21 | $30.30 | $30.09 | $30.23 | $30.23 | 41,271 |
| 2023-11-20 | $30.27 | $30.56 | $30.06 | $30.46 | $30.46 | 55,222 |
| 2023-11-17 | $30.18 | $30.32 | $29.97 | $30.29 | $30.29 | 59,622 |
| 2023-11-16 | $29.98 | $30.61 | $29.54 | $29.85 | $29.85 | 58,740 |
| 2023-11-15 | $29.84 | $30.19 | $29.63 | $29.82 | $29.82 | 52,595 |
| 2023-11-14 | $29.45 | $29.75 | $29.22 | $29.62 | $29.62 | 49,469 |
| 2023-11-13 | $28.07 | $28.69 | $27.94 | $28.67 | $28.67 | 62,647 |
| 2023-11-10 | $28.20 | $28.37 | $27.97 | $28.04 | $28.04 | 76,657 |
| 2023-11-09 | $28.69 | $28.82 | $28.02 | $28.20 | $28.20 | 79,106 |
| 2023-11-08 | $28.66 | $29.13 | $28.44 | $28.70 | $28.70 | 72,294 |
| 2023-11-07 | $29.45 | $30.28 | $28.50 | $28.62 | $28.62 | 111,748 |
| 2023-11-06 | $31.49 | $31.86 | $31.29 | $31.79 | $31.79 | 59,692 |
| 2023-11-03 | $31.16 | $31.99 | $31.09 | $31.63 | $31.63 | 63,036 |
| 2023-11-02 | $30.55 | $30.90 | $30.27 | $30.67 | $30.67 | 100,808 |
| 2023-11-01 | $29.75 | $30.74 | $29.75 | $30.19 | $30.19 | 75,083 |
| 2023-10-31 | $30.17 | $30.17 | $29.60 | $29.92 | $29.92 | 52,902 |
| 2023-10-30 | $30.64 | $30.73 | $29.73 | $29.98 | $29.98 | 45,088 |
| 2023-10-27 | $30.96 | $31.40 | $30.18 | $30.28 | $30.28 | 24,890 |
| 2023-10-26 | $31.03 | $31.14 | $30.77 | $30.99 | $30.99 | 49,356 |
| 2023-10-25 | $30.65 | $31.15 | $30.65 | $30.89 | $30.89 | 39,287 |
| 2023-10-24 | $31.58 | $31.58 | $31.02 | $31.02 | $31.02 | 22,820 |
| 2023-10-23 | $31.64 | $31.91 | $31.26 | $31.26 | $31.26 | 32,341 |
| 2023-10-20 | $31.90 | $32.09 | $31.60 | $31.83 | $31.83 | 39,050 |
| 2023-10-19 | $31.88 | $32.17 | $31.76 | $31.78 | $31.78 | 28,510 |
| 2023-10-18 | $32.24 | $32.24 | $31.85 | $32.01 | $32.01 | 28,594 |
| 2023-10-17 | $32.08 | $32.85 | $32.08 | $32.61 | $32.61 | 44,522 |
| 2023-10-16 | $31.37 | $32.49 | $31.37 | $32.32 | $32.32 | 64,488 |
| 2023-10-13 | $32.98 | $32.98 | $31.03 | $31.18 | $31.18 | 39,160 |
| 2023-10-12 | $33.70 | $33.70 | $32.92 | $32.96 | $32.96 | 57,342 |
| 2023-10-11 | $33.60 | $34.01 | $33.43 | $33.54 | $33.54 | 30,250 |
| 2023-10-10 | $33.48 | $34.22 | $33.47 | $33.70 | $33.70 | 46,515 |
| 2023-10-09 | $32.97 | $33.45 | $32.91 | $33.15 | $33.15 | 34,865 |
| 2023-10-06 | $32.98 | $33.42 | $32.98 | $33.26 | $33.26 | 33,136 |
| 2023-10-05 | $33.24 | $33.37 | $32.97 | $33.12 | $33.12 | 53,335 |
| 2023-10-04 | $33.01 | $33.85 | $32.91 | $33.22 | $33.22 | 37,824 |
| 2023-10-03 | $33.34 | $33.96 | $32.96 | $32.96 | $32.96 | 43,744 |
| 2023-10-02 | $33.28 | $33.93 | $33.19 | $33.51 | $33.51 | 42,120 |
| 2023-09-29 | $34.17 | $34.17 | $33.31 | $33.58 | $33.58 | 33,498 |
| 2023-09-28 | $33.65 | $34.10 | $33.54 | $34.09 | $34.09 | 35,917 |
| 2023-09-27 | $33.18 | $33.64 | $33.18 | $33.48 | $33.48 | 43,950 |
| 2023-09-26 | $33.90 | $33.90 | $32.70 | $33.00 | $33.00 | 22,654 |
| 2023-09-25 | $32.78 | $33.40 | $32.71 | $33.27 | $33.27 | 36,911 |
| 2023-09-22 | $32.88 | $33.66 | $32.79 | $32.84 | $32.84 | 28,880 |
| 2023-09-21 | $32.69 | $32.92 | $32.41 | $32.70 | $32.70 | 43,895 |
| 2023-09-20 | $33.76 | $33.83 | $32.68 | $32.68 | $32.68 | 23,928 |
| 2023-09-19 | $33.77 | $33.78 | $33.43 | $33.52 | $33.52 | 29,112 |
| 2023-09-18 | $33.82 | $34.15 | $33.63 | $33.69 | $33.69 | 16,553 |
| 2023-09-15 | $33.94 | $34.57 | $33.54 | $33.83 | $33.83 | 59,578 |
| 2023-09-14 | $33.86 | $34.15 | $33.67 | $33.93 | $33.93 | 24,937 |
| 2023-09-13 | $33.83 | $33.92 | $33.44 | $33.44 | $33.44 | 24,355 |
| 2023-09-12 | $33.87 | $34.05 | $33.63 | $33.77 | $33.77 | 34,358 |
| 2023-09-11 | $34.56 | $34.70 | $33.87 | $33.87 | $33.87 | 33,910 |
| 2023-09-08 | $34.37 | $34.65 | $34.17 | $34.47 | $34.47 | 33,950 |
| 2023-09-07 | $35.01 | $35.15 | $34.58 | $34.78 | $34.78 | 52,538 |
| 2023-09-06 | $35.81 | $35.88 | $35.03 | $35.14 | $35.14 | 34,466 |
| 2023-09-05 | $36.13 | $36.13 | $35.21 | $35.64 | $35.64 | 40,262 |
| 2023-09-01 | $36.42 | $36.86 | $36.37 | $36.38 | $36.38 | 48,217 |
| 2023-08-31 | $36.69 | $36.93 | $35.57 | $36.02 | $36.02 | 73,398 |
| 2023-08-30 | $35.66 | $36.88 | $35.36 | $36.75 | $36.75 | 59,459 |
| 2023-08-29 | $35.44 | $35.80 | $34.65 | $35.70 | $35.70 | 40,813 |
| 2023-08-28 | $34.85 | $35.71 | $34.85 | $35.37 | $35.37 | 48,603 |
| 2023-08-25 | $34.78 | $34.99 | $34.03 | $34.67 | $34.67 | 29,389 |
| 2023-08-24 | $34.62 | $34.92 | $34.39 | $34.75 | $34.75 | 39,685 |
| 2023-08-23 | $34.55 | $35.10 | $34.30 | $34.77 | $34.77 | 26,168 |
| 2023-08-22 | $34.88 | $34.99 | $34.31 | $34.33 | $34.33 | 32,609 |
| 2023-08-21 | $34.93 | $35.25 | $34.84 | $34.85 | $34.85 | 29,802 |
| 2023-08-18 | $34.86 | $35.40 | $34.86 | $35.05 | $35.05 | 26,298 |
| 2023-08-17 | $35.20 | $35.36 | $35.00 | $35.17 | $35.17 | 29,794 |
| 2023-08-16 | $35.60 | $35.78 | $34.93 | $34.96 | $34.96 | 36,395 |
| 2023-08-15 | $35.81 | $35.90 | $35.45 | $35.57 | $35.57 | 22,969 |
| 2023-08-14 | $36.45 | $36.55 | $35.96 | $36.16 | $36.16 | 31,737 |
| 2023-08-11 | $36.38 | $36.62 | $36.28 | $36.55 | $36.55 | 26,386 |
| 2023-08-10 | $35.77 | $36.69 | $35.57 | $36.52 | $36.52 | 37,624 |
| 2023-08-09 | $37.00 | $37.00 | $35.48 | $35.61 | $35.61 | 49,453 |
| 2023-08-08 | $37.87 | $38.07 | $36.03 | $37.32 | $37.32 | 49,882 |
| 2023-08-07 | $37.37 | $37.81 | $37.01 | $37.45 | $37.45 | 28,733 |
| 2023-08-04 | $37.74 | $38.17 | $37.06 | $37.14 | $37.14 | 50,779 |
| 2023-08-03 | $36.89 | $38.29 | $36.89 | $37.83 | $37.83 | 45,386 |
| 2023-08-02 | $37.17 | $37.62 | $36.97 | $37.06 | $37.06 | 36,855 |
| 2023-08-01 | $37.66 | $38.38 | $37.44 | $37.63 | $37.63 | 33,167 |
| 2023-07-31 | $37.00 | $37.76 | $37.00 | $37.41 | $37.41 | 41,298 |
| 2023-07-28 | $37.28 | $37.52 | $36.99 | $37.00 | $37.00 | 35,873 |
| 2023-07-27 | $37.80 | $37.80 | $36.76 | $37.05 | $37.05 | 53,713 |
| 2023-07-26 | $36.90 | $37.52 | $36.90 | $37.41 | $37.41 | 32,879 |
| 2023-07-25 | $36.88 | $37.31 | $36.87 | $36.90 | $36.90 | 27,685 |
| 2023-07-24 | $37.74 | $37.83 | $36.79 | $36.88 | $36.88 | 28,666 |
| 2023-07-21 | $38.56 | $38.56 | $37.45 | $37.56 | $37.56 | 62,480 |
| 2023-07-20 | $37.77 | $38.29 | $37.50 | $38.29 | $38.29 | 44,111 |
| 2023-07-19 | $37.60 | $37.86 | $37.32 | $37.66 | $37.66 | 51,946 |
| 2023-07-18 | $37.23 | $37.80 | $37.07 | $37.67 | $37.67 | 78,048 |
| 2023-07-17 | $36.62 | $37.22 | $36.59 | $37.07 | $37.07 | 40,850 |
| 2023-07-14 | $36.63 | $36.64 | $36.03 | $36.58 | $36.58 | 35,219 |
| 2023-07-13 | $37.04 | $37.04 | $36.55 | $36.63 | $36.63 | 22,243 |
| 2023-07-12 | $36.90 | $37.34 | $36.75 | $36.80 | $36.80 | 57,119 |
| 2023-07-11 | $36.56 | $36.75 | $35.91 | $36.24 | $36.24 | 40,153 |
| 2023-07-10 | $35.70 | $36.49 | $35.58 | $36.35 | $36.35 | 42,744 |
| 2023-07-07 | $35.94 | $36.46 | $35.84 | $35.88 | $35.88 | 44,739 |
| 2023-07-06 | $36.09 | $36.27 | $35.59 | $35.94 | $35.94 | 40,081 |
| 2023-07-05 | $37.68 | $37.68 | $36.29 | $36.37 | $36.37 | 50,604 |
| 2023-07-03 | $37.17 | $37.84 | $37.17 | $37.71 | $37.71 | 19,223 |
| 2023-06-30 | $37.28 | $37.61 | $37.09 | $37.15 | $37.15 | 26,897 |
| 2023-06-29 | $36.09 | $37.30 | $36.09 | $36.92 | $36.92 | 39,605 |
| 2023-06-28 | $36.15 | $37.48 | $35.83 | $36.00 | $36.00 | 43,783 |
| 2023-06-27 | $35.94 | $36.55 | $35.63 | $36.26 | $36.26 | 218,209 |
| 2023-06-26 | $36.25 | $36.61 | $35.74 | $36.01 | $36.01 | 117,766 |
| 2023-06-23 | $36.40 | $36.65 | $35.92 | $36.37 | $36.37 | 128,800 |
| 2023-06-22 | $36.93 | $36.93 | $36.48 | $36.78 | $36.78 | 39,549 |
| 2023-06-21 | $36.85 | $37.38 | $36.50 | $37.05 | $37.05 | 47,076 |
| 2023-06-20 | $37.67 | $37.67 | $36.98 | $37.03 | $37.03 | 44,251 |
| 2023-06-16 | $38.00 | $38.00 | $37.29 | $37.86 | $37.86 | 127,633 |
| 2023-06-15 | $36.79 | $38.11 | $36.72 | $38.06 | $38.06 | 121,139 |
| 2023-06-14 | $36.90 | $37.31 | $36.50 | $37.00 | $37.00 | 57,899 |
| 2023-06-13 | $36.98 | $37.34 | $36.85 | $36.90 | $36.90 | 46,596 |
| 2023-06-12 | $36.94 | $37.20 | $36.60 | $36.86 | $36.86 | 36,478 |
| 2023-06-09 | $36.98 | $37.22 | $36.60 | $36.78 | $36.78 | 30,186 |
| 2023-06-08 | $36.64 | $37.15 | $36.64 | $37.07 | $37.07 | 48,698 |
| 2023-06-07 | $35.89 | $37.06 | $35.89 | $36.75 | $36.75 | 59,103 |
| 2023-06-06 | $34.81 | $35.91 | $34.81 | $35.76 | $35.76 | 50,945 |
| 2023-06-05 | $35.60 | $35.62 | $34.74 | $34.81 | $34.81 | 46,344 |
| 2023-06-02 | $34.46 | $35.87 | $34.22 | $35.73 | $35.73 | 72,199 |
| 2023-06-01 | $34.89 | $34.96 | $34.15 | $34.19 | $34.19 | 50,767 |
| 2023-05-31 | $34.28 | $34.95 | $33.97 | $34.92 | $34.92 | 98,792 |
| 2023-05-30 | $35.24 | $35.39 | $34.44 | $34.48 | $34.48 | 57,346 |
| 2023-05-26 | $35.05 | $35.76 | $35.03 | $35.09 | $35.09 | 31,263 |
| 2023-05-25 | $35.79 | $35.89 | $35.00 | $35.04 | $35.04 | 39,656 |
| 2023-05-24 | $36.04 | $36.04 | $35.21 | $35.61 | $35.61 | 45,183 |
| 2023-05-23 | $36.09 | $36.69 | $35.88 | $36.22 | $36.22 | 60,802 |
| 2023-05-22 | $35.48 | $35.97 | $35.13 | $35.71 | $35.71 | 42,331 |
| 2023-05-19 | $34.88 | $35.55 | $34.88 | $35.41 | $35.41 | 53,166 |
| 2023-05-18 | $34.22 | $34.66 | $33.90 | $34.45 | $34.45 | 58,745 |
| 2023-05-17 | $33.72 | $34.55 | $33.72 | $34.22 | $34.22 | 49,573 |
| 2023-05-16 | $33.91 | $33.91 | $33.22 | $33.25 | $33.25 | 46,774 |
| 2023-05-15 | $33.14 | $34.21 | $32.86 | $33.87 | $33.87 | 97,521 |
| 2023-05-12 | $33.97 | $34.08 | $33.03 | $33.14 | $33.14 | 55,750 |
| 2023-05-11 | $33.21 | $34.10 | $33.21 | $33.89 | $33.89 | 80,713 |
| 2023-05-10 | $35.42 | $35.42 | $31.97 | $33.49 | $33.49 | 146,035 |
| 2023-05-09 | $36.24 | $37.19 | $34.71 | $35.53 | $35.53 | 177,849 |
| 2023-05-08 | $38.50 | $38.83 | $38.40 | $38.52 | $38.52 | 41,153 |
| 2023-05-05 | $38.48 | $38.69 | $38.44 | $38.49 | $38.49 | 25,803 |
| 2023-05-04 | $38.56 | $38.56 | $37.73 | $38.00 | $38.00 | 31,682 |
| 2023-05-03 | $38.26 | $39.09 | $38.26 | $38.55 | $38.55 | 39,627 |
| 2023-05-02 | $38.14 | $38.35 | $37.42 | $38.06 | $38.06 | 69,621 |
| 2023-05-01 | $37.62 | $38.41 | $37.49 | $38.20 | $38.20 | 74,862 |
| 2023-04-28 | $37.67 | $38.08 | $37.41 | $37.54 | $37.54 | 42,113 |
| 2023-04-27 | $37.52 | $37.93 | $37.52 | $37.65 | $37.65 | 32,088 |
| 2023-04-26 | $37.76 | $37.76 | $37.14 | $37.53 | $37.53 | 41,241 |
| 2023-04-25 | $38.90 | $39.00 | $37.78 | $37.83 | $37.83 | 35,931 |
| 2023-04-24 | $38.90 | $39.35 | $38.90 | $39.03 | $39.03 | 28,687 |
| 2023-04-21 | $39.04 | $39.20 | $38.55 | $39.03 | $39.03 | 38,728 |
| 2023-04-20 | $39.57 | $39.97 | $38.98 | $39.04 | $39.04 | 36,046 |
| 2023-04-19 | $39.83 | $40.04 | $39.63 | $39.94 | $39.94 | 38,884 |
| 2023-04-18 | $40.93 | $41.25 | $39.89 | $40.22 | $40.22 | 54,847 |
| 2023-04-17 | $41.09 | $41.24 | $40.58 | $40.88 | $40.88 | 85,260 |
| 2023-04-14 | $41.56 | $41.75 | $40.78 | $41.13 | $41.13 | 58,378 |
| 2023-04-13 | $41.20 | $41.32 | $40.69 | $41.23 | $41.23 | 33,557 |
| 2023-04-12 | $41.29 | $41.63 | $40.88 | $41.06 | $41.06 | 40,575 |
| 2023-04-11 | $40.98 | $41.64 | $40.80 | $40.87 | $40.87 | 39,940 |
| 2023-04-10 | $39.79 | $40.95 | $39.79 | $40.76 | $40.76 | 74,742 |
| 2023-04-06 | $40.24 | $40.32 | $40.02 | $40.06 | $40.06 | 35,300 |
| 2023-04-05 | $40.57 | $40.57 | $39.63 | $40.13 | $40.13 | 68,065 |
| 2023-04-04 | $41.84 | $41.84 | $40.53 | $40.78 | $40.78 | 56,216 |
| 2023-04-03 | $41.75 | $41.82 | $41.00 | $41.82 | $41.82 | 48,675 |
| 2023-03-31 | $40.86 | $41.85 | $40.86 | $41.76 | $41.76 | 68,245 |
| 2023-03-30 | $41.14 | $41.19 | $40.47 | $40.76 | $40.76 | 67,934 |
| 2023-03-29 | $40.08 | $40.90 | $39.96 | $40.90 | $40.90 | 74,645 |
| 2023-03-28 | $39.88 | $40.11 | $39.52 | $39.78 | $39.78 | 29,570 |
| 2023-03-27 | $40.18 | $40.26 | $39.80 | $40.03 | $40.03 | 35,592 |
| 2023-03-24 | $39.48 | $40.06 | $39.48 | $39.75 | $39.75 | 41,635 |
| 2023-03-23 | $39.85 | $40.45 | $39.35 | $39.96 | $39.96 | 66,619 |
| 2023-03-22 | $40.79 | $41.01 | $39.66 | $39.73 | $39.73 | 45,683 |
| 2023-03-21 | $40.62 | $41.18 | $40.26 | $40.89 | $40.89 | 44,652 |
| 2023-03-20 | $39.97 | $40.94 | $39.97 | $40.20 | $40.20 | 37,378 |
| 2023-03-17 | $40.94 | $41.04 | $39.59 | $39.76 | $39.76 | 80,411 |
| 2023-03-16 | $40.34 | $41.90 | $40.00 | $41.10 | $41.10 | 39,691 |
| 2023-03-15 | $41.79 | $41.79 | $40.00 | $40.76 | $40.76 | 82,368 |
| 2023-03-14 | $42.93 | $43.00 | $42.06 | $42.43 | $42.43 | 70,069 |
| 2023-03-13 | $42.27 | $42.86 | $41.92 | $42.45 | $42.45 | 81,246 |
| 2023-03-10 | $43.85 | $44.00 | $42.71 | $42.88 | $42.88 | 60,738 |
| 2023-03-09 | $44.11 | $44.38 | $43.75 | $43.85 | $43.85 | 43,897 |
| 2023-03-08 | $44.14 | $44.26 | $43.65 | $43.98 | $43.98 | 42,454 |
| 2023-03-07 | $44.17 | $44.32 | $43.67 | $44.09 | $44.09 | 62,813 |
| 2023-03-06 | $44.77 | $44.80 | $43.95 | $44.03 | $44.03 | 87,832 |
| 2023-03-03 | $44.54 | $44.79 | $43.78 | $44.64 | $44.64 | 113,023 |
| 2023-03-02 | $45.00 | $45.00 | $43.83 | $44.32 | $44.32 | 69,535 |
| 2023-03-01 | $43.95 | $45.69 | $43.92 | $45.38 | $45.38 | 89,086 |
| 2023-02-28 | $43.53 | $43.91 | $43.41 | $43.60 | $43.60 | 119,073 |
| 2023-02-27 | $44.14 | $44.52 | $43.51 | $43.55 | $43.55 | 49,112 |
| 2023-02-24 | $44.10 | $44.14 | $43.01 | $43.67 | $43.67 | 50,034 |
| 2023-02-23 | $44.99 | $44.99 | $44.35 | $44.56 | $44.56 | 83,964 |
| 2023-02-22 | $44.00 | $44.72 | $43.81 | $44.18 | $44.18 | 93,624 |
| 2023-02-21 | $42.01 | $42.98 | $41.82 | $42.88 | $42.88 | 87,201 |
| 2023-02-17 | $41.41 | $42.68 | $40.80 | $42.36 | $42.36 | 115,926 |
| 2023-02-16 | $40.15 | $41.32 | $39.89 | $41.22 | $41.22 | 107,424 |
| 2023-02-15 | $43.56 | $44.05 | $39.79 | $40.48 | $40.48 | 170,842 |
| 2023-02-14 | $43.00 | $43.73 | $42.91 | $43.18 | $43.18 | 78,610 |
| 2023-02-13 | $43.59 | $43.59 | $43.05 | $43.55 | $43.55 | 81,476 |
| 2023-02-10 | $43.34 | $43.64 | $43.16 | $43.28 | $43.28 | 50,706 |
| 2023-02-09 | $43.97 | $44.33 | $43.14 | $43.29 | $43.29 | 62,108 |
| 2023-02-08 | $44.18 | $44.34 | $43.36 | $43.54 | $43.54 | 68,248 |
| 2023-02-07 | $43.50 | $44.44 | $43.26 | $44.42 | $44.42 | 189,148 |
| 2023-02-06 | $43.85 | $43.89 | $43.43 | $43.69 | $43.69 | 66,346 |
| 2023-02-03 | $43.10 | $43.99 | $42.94 | $43.92 | $43.92 | 65,803 |
| 2023-02-02 | $44.00 | $44.17 | $43.35 | $43.51 | $43.51 | 43,202 |
| 2023-02-01 | $43.41 | $44.02 | $43.04 | $43.53 | $43.53 | 161,064 |
| 2023-01-31 | $42.69 | $43.46 | $42.30 | $43.18 | $43.18 | 51,141 |
| 2023-01-30 | $42.52 | $43.26 | $42.28 | $42.46 | $42.46 | 31,463 |
| 2023-01-27 | $43.38 | $43.50 | $42.64 | $42.73 | $42.73 | 41,608 |
| 2023-01-26 | $43.69 | $43.69 | $42.77 | $43.38 | $43.38 | 30,744 |
| 2023-01-25 | $43.89 | $43.89 | $43.17 | $43.49 | $43.49 | 32,151 |
| 2023-01-24 | $44.09 | $44.30 | $43.37 | $44.23 | $44.23 | 38,775 |
| 2023-01-23 | $42.78 | $44.29 | $42.78 | $43.99 | $43.99 | 75,735 |
| 2023-01-20 | $42.42 | $42.80 | $41.76 | $42.66 | $42.66 | 66,401 |
| 2023-01-19 | $41.45 | $41.93 | $41.22 | $41.89 | $41.89 | 46,331 |
| 2023-01-18 | $42.75 | $43.02 | $41.84 | $41.87 | $41.87 | 36,376 |
| 2023-01-17 | $42.24 | $43.36 | $42.18 | $42.79 | $42.79 | 57,512 |
| 2023-01-13 | $40.45 | $42.03 | $40.45 | $41.96 | $41.96 | 132,468 |
| 2023-01-12 | $40.51 | $40.88 | $40.40 | $40.50 | $40.50 | 51,741 |
| 2023-01-11 | $40.82 | $40.90 | $40.21 | $40.49 | $40.49 | 24,348 |
| 2023-01-10 | $40.17 | $40.93 | $40.07 | $40.70 | $40.70 | 23,968 |
| 2023-01-09 | $40.54 | $41.12 | $40.19 | $40.49 | $40.49 | 30,529 |
| 2023-01-06 | $40.00 | $40.29 | $39.67 | $39.95 | $39.95 | 43,790 |
| 2023-01-05 | $39.20 | $39.53 | $38.68 | $39.53 | $39.53 | 58,022 |
| 2023-01-04 | $39.56 | $39.72 | $38.90 | $39.06 | $39.06 | 28,782 |
| 2023-01-03 | $38.94 | $39.27 | $38.33 | $39.11 | $39.11 | 31,499 |
| 2022-12-30 | $38.77 | $39.22 | $38.09 | $38.65 | $38.65 | 41,864 |
| 2022-12-29 | $38.35 | $39.54 | $38.35 | $39.30 | $39.30 | 30,424 |
| 2022-12-28 | $38.46 | $38.46 | $37.67 | $37.91 | $37.91 | 22,277 |
| 2022-12-27 | $38.29 | $38.70 | $38.09 | $38.63 | $38.63 | 22,359 |
| 2022-12-23 | $38.38 | $38.83 | $37.77 | $38.42 | $38.42 | 17,183 |
| 2022-12-22 | $38.55 | $38.55 | $37.69 | $38.37 | $38.37 | 36,951 |
| 2022-12-21 | $38.30 | $39.33 | $38.00 | $38.96 | $38.96 | 49,612 |
| 2022-12-20 | $37.77 | $38.38 | $37.72 | $37.98 | $37.98 | 22,896 |
| 2022-12-19 | $38.76 | $38.86 | $37.65 | $38.06 | $38.06 | 41,639 |
| 2022-12-16 | $38.79 | $38.88 | $38.32 | $38.76 | $38.76 | 83,948 |
| 2022-12-15 | $40.35 | $40.35 | $39.01 | $39.12 | $39.12 | 44,766 |
| 2022-12-14 | $40.12 | $40.93 | $39.58 | $40.61 | $40.61 | 72,371 |
| 2022-12-13 | $40.33 | $40.58 | $39.55 | $39.82 | $39.82 | 41,740 |
| 2022-12-12 | $39.10 | $39.59 | $39.08 | $39.40 | $39.40 | 26,052 |
| 2022-12-09 | $39.50 | $39.77 | $39.20 | $39.40 | $39.40 | 29,751 |
| 2022-12-08 | $40.18 | $40.25 | $39.53 | $39.66 | $39.66 | 32,148 |
| 2022-12-07 | $40.05 | $40.33 | $39.85 | $40.25 | $40.25 | 23,551 |
| 2022-12-06 | $40.25 | $40.40 | $39.86 | $40.08 | $40.08 | 75,002 |
| 2022-12-05 | $40.71 | $40.71 | $40.09 | $40.19 | $40.19 | 31,077 |
| 2022-12-02 | $41.00 | $41.31 | $40.61 | $40.87 | $40.87 | 60,800 |
| 2022-12-01 | $40.72 | $41.31 | $40.72 | $41.07 | $41.07 | 36,940 |
| 2022-11-30 | $39.25 | $40.65 | $38.92 | $40.57 | $40.57 | 101,283 |
| 2022-11-29 | $39.73 | $39.86 | $39.03 | $39.17 | $39.17 | 20,512 |
| 2022-11-28 | $40.66 | $40.66 | $39.46 | $39.75 | $39.75 | 21,077 |
| 2022-11-25 | $40.42 | $40.85 | $40.42 | $40.43 | $40.43 | 47,963 |
| 2022-11-23 | $40.96 | $41.42 | $40.04 | $40.32 | $40.32 | 35,675 |
| 2022-11-22 | $40.65 | $41.63 | $40.42 | $41.06 | $41.06 | 43,771 |
| 2022-11-21 | $40.87 | $41.03 | $40.46 | $40.69 | $40.69 | 39,447 |
| 2022-11-18 | $40.81 | $41.57 | $40.02 | $40.81 | $40.81 | 72,747 |
| 2022-11-17 | $38.51 | $39.58 | $38.51 | $39.56 | $39.56 | 34,952 |
| 2022-11-16 | $38.63 | $39.70 | $38.59 | $39.05 | $39.05 | 82,614 |
| 2022-11-15 | $39.05 | $39.47 | $38.52 | $38.87 | $38.87 | 68,388 |
| 2022-11-14 | $38.82 | $39.68 | $38.38 | $38.82 | $38.82 | 57,575 |
| 2022-11-11 | $39.00 | $39.61 | $38.26 | $38.57 | $38.57 | 88,361 |
| 2022-11-10 | $37.15 | $38.91 | $37.15 | $38.87 | $38.87 | 125,551 |
| 2022-11-09 | $35.16 | $37.11 | $34.95 | $37.04 | $37.04 | 54,878 |
| 2022-11-08 | $33.70 | $35.71 | $33.67 | $35.06 | $35.06 | 104,027 |
| 2022-11-07 | $32.63 | $32.82 | $32.21 | $32.50 | $32.50 | 54,515 |
| 2022-11-04 | $32.59 | $32.84 | $32.18 | $32.79 | $32.79 | 43,749 |
| 2022-11-03 | $32.57 | $32.72 | $32.29 | $32.44 | $32.44 | 28,015 |
| 2022-11-02 | $33.45 | $34.05 | $32.84 | $32.93 | $32.93 | 50,117 |
| 2022-11-01 | $34.07 | $34.07 | $33.41 | $33.80 | $33.80 | 22,398 |
| 2022-10-31 | $34.03 | $34.10 | $33.49 | $33.75 | $33.75 | 46,809 |
| 2022-10-28 | $33.45 | $34.04 | $33.45 | $33.98 | $33.98 | 34,555 |
| 2022-10-27 | $34.97 | $34.97 | $33.32 | $33.51 | $33.51 | 55,699 |
| 2022-10-26 | $33.95 | $34.44 | $33.70 | $33.74 | $33.74 | 21,735 |
| 2022-10-25 | $33.25 | $33.99 | $33.25 | $33.93 | $33.93 | 24,339 |
| 2022-10-24 | $32.72 | $33.82 | $32.72 | $33.22 | $33.22 | 43,974 |
| 2022-10-21 | $32.10 | $32.80 | $32.05 | $32.72 | $32.72 | 36,116 |
| 2022-10-20 | $31.95 | $32.48 | $31.60 | $31.80 | $31.80 | 33,372 |
| 2022-10-19 | $32.13 | $32.41 | $31.58 | $32.29 | $32.29 | 21,159 |
| 2022-10-18 | $32.50 | $32.62 | $32.15 | $32.26 | $32.26 | 20,676 |
| 2022-10-17 | $31.65 | $32.31 | $31.48 | $32.17 | $32.17 | 27,515 |
| 2022-10-14 | $32.22 | $32.22 | $31.29 | $31.35 | $31.35 | 16,958 |
| 2022-10-13 | $30.02 | $31.98 | $30.02 | $31.92 | $31.92 | 27,889 |
| 2022-10-12 | $31.16 | $31.21 | $30.49 | $30.73 | $30.73 | 31,752 |
| 2022-10-11 | $30.80 | $31.33 | $30.76 | $31.16 | $31.16 | 26,444 |
| 2022-10-10 | $31.53 | $31.53 | $30.91 | $31.15 | $31.15 | 17,922 |
| 2022-10-07 | $31.92 | $32.76 | $31.35 | $31.48 | $31.48 | 37,538 |
| 2022-10-06 | $31.75 | $32.35 | $31.75 | $32.28 | $32.28 | 26,496 |
| 2022-10-05 | $31.16 | $32.39 | $31.16 | $32.12 | $32.12 | 41,244 |
| 2022-10-04 | $31.25 | $31.95 | $31.14 | $31.87 | $31.87 | 34,326 |
| 2022-10-03 | $29.76 | $31.17 | $29.76 | $30.92 | $30.92 | 27,733 |
| 2022-09-30 | $30.17 | $30.73 | $29.52 | $29.59 | $29.59 | 33,279 |
| 2022-09-29 | $30.83 | $30.83 | $29.85 | $30.22 | $30.22 | 38,872 |
| 2022-09-28 | $30.26 | $31.37 | $30.26 | $30.99 | $30.99 | 27,724 |
| 2022-09-27 | $30.71 | $30.96 | $30.16 | $30.26 | $30.26 | 17,368 |
| 2022-09-26 | $30.83 | $31.31 | $30.64 | $30.71 | $30.71 | 22,851 |
| 2022-09-23 | $30.86 | $30.86 | $30.02 | $30.55 | $30.55 | 21,724 |
| 2022-09-22 | $31.45 | $31.45 | $31.00 | $31.22 | $31.22 | 22,337 |
| 2022-09-21 | $31.75 | $32.42 | $31.43 | $31.64 | $31.64 | 17,251 |
| 2022-09-20 | $31.85 | $31.99 | $31.37 | $31.66 | $31.66 | 42,051 |
| 2022-09-19 | $32.16 | $32.39 | $31.76 | $32.30 | $32.30 | 18,299 |
| 2022-09-16 | $31.86 | $32.40 | $31.21 | $32.40 | $32.40 | 56,137 |
| 2022-09-15 | $32.47 | $33.04 | $31.65 | $32.05 | $32.05 | 22,796 |
| 2022-09-14 | $32.66 | $33.16 | $32.49 | $32.64 | $32.64 | 24,094 |
| 2022-09-13 | $33.24 | $33.55 | $32.67 | $32.90 | $32.90 | 41,013 |
| 2022-09-12 | $33.75 | $34.08 | $33.75 | $33.90 | $33.90 | 17,119 |
| 2022-09-09 | $33.50 | $33.95 | $33.49 | $33.72 | $33.72 | 16,787 |
| 2022-09-08 | $33.65 | $33.69 | $33.29 | $33.37 | $33.37 | 13,237 |
| 2022-09-07 | $33.42 | $33.83 | $33.18 | $33.82 | $33.82 | 17,475 |
| 2022-09-06 | $33.34 | $33.57 | $32.83 | $33.20 | $33.20 | 23,866 |
| 2022-09-02 | $33.58 | $34.07 | $33.18 | $33.36 | $33.36 | 25,918 |
| 2022-09-01 | $33.99 | $34.09 | $33.32 | $33.74 | $33.74 | 30,692 |
| 2022-08-31 | $34.59 | $34.59 | $34.01 | $34.31 | $34.31 | 43,788 |
| 2022-08-30 | $34.39 | $34.59 | $34.01 | $34.51 | $34.51 | 22,300 |
| 2022-08-29 | $34.23 | $34.71 | $34.17 | $34.28 | $34.28 | 29,116 |
| 2022-08-26 | $36.00 | $36.00 | $34.42 | $34.62 | $34.62 | 30,125 |
| 2022-08-25 | $36.00 | $36.00 | $35.55 | $35.77 | $35.77 | 34,164 |
| 2022-08-24 | $36.00 | $36.21 | $35.68 | $36.08 | $36.08 | 35,403 |
| 2022-08-23 | $35.60 | $35.94 | $35.50 | $35.66 | $35.66 | 31,824 |
| 2022-08-22 | $34.99 | $35.56 | $34.81 | $35.42 | $35.42 | 36,884 |
| 2022-08-19 | $35.43 | $35.44 | $34.96 | $35.39 | $35.39 | 45,805 |
| 2022-08-18 | $35.66 | $36.16 | $35.24 | $35.75 | $35.75 | 23,543 |
| 2022-08-17 | $35.94 | $35.94 | $35.43 | $35.67 | $35.67 | 44,484 |
| 2022-08-16 | $35.69 | $36.36 | $35.67 | $35.82 | $35.82 | 28,188 |
| 2022-08-15 | $35.25 | $35.87 | $35.25 | $35.56 | $35.56 | 34,673 |
| 2022-08-12 | $34.63 | $35.50 | $34.41 | $35.20 | $35.20 | 35,407 |
| 2022-08-11 | $35.98 | $35.98 | $34.34 | $34.47 | $34.47 | 31,491 |
| 2022-08-10 | $35.09 | $35.64 | $34.80 | $35.01 | $35.01 | 25,993 |
| 2022-08-09 | $33.50 | $34.83 | $32.65 | $34.60 | $34.60 | 68,821 |
| 2022-08-08 | $30.92 | $30.92 | $30.04 | $30.60 | $30.60 | 31,255 |
| 2022-08-05 | $30.35 | $31.10 | $30.35 | $30.66 | $30.66 | 18,058 |
| 2022-08-04 | $30.63 | $31.27 | $30.28 | $30.96 | $30.96 | 17,342 |
| 2022-08-03 | $30.45 | $30.69 | $29.57 | $30.61 | $30.61 | 32,829 |
| 2022-08-02 | $31.46 | $31.46 | $30.45 | $30.49 | $30.49 | 27,864 |
| 2022-08-01 | $30.78 | $31.93 | $30.65 | $31.47 | $31.47 | 37,942 |
| 2022-07-29 | $31.06 | $31.25 | $30.84 | $31.18 | $31.18 | 13,345 |
| 2022-07-28 | $30.49 | $31.11 | $30.43 | $30.80 | $30.80 | 11,147 |
| 2022-07-27 | $29.83 | $30.38 | $29.55 | $30.32 | $30.32 | 24,208 |
| 2022-07-26 | $29.91 | $29.96 | $29.33 | $29.41 | $29.41 | 11,912 |
| 2022-07-25 | $29.33 | $29.58 | $28.98 | $29.42 | $29.42 | 25,382 |
| 2022-07-22 | $29.28 | $29.56 | $28.61 | $29.05 | $29.05 | 41,448 |
| 2022-07-21 | $29.20 | $29.54 | $28.99 | $29.54 | $29.54 | 20,054 |
| 2022-07-20 | $28.73 | $29.48 | $28.53 | $29.28 | $29.28 | 48,524 |
| 2022-07-19 | $28.66 | $29.12 | $28.49 | $28.81 | $28.81 | 27,332 |
| 2022-07-18 | $28.85 | $28.93 | $28.36 | $28.52 | $28.52 | 15,674 |
| 2022-07-15 | $28.21 | $28.92 | $27.79 | $28.84 | $28.84 | 24,300 |
| 2022-07-14 | $27.36 | $27.93 | $27.25 | $27.71 | $27.71 | 28,838 |
| 2022-07-13 | $27.96 | $27.96 | $27.46 | $27.68 | $27.68 | 9,993 |
| 2022-07-12 | $28.07 | $28.38 | $27.44 | $27.73 | $27.73 | 21,217 |
| 2022-07-11 | $28.44 | $28.64 | $28.17 | $28.30 | $28.30 | 32,451 |
| 2022-07-08 | $28.72 | $28.84 | $28.16 | $28.75 | $28.75 | 24,060 |
| 2022-07-07 | $28.40 | $29.15 | $28.28 | $28.68 | $28.68 | 16,270 |
| 2022-07-06 | $28.24 | $28.38 | $27.96 | $28.33 | $28.33 | 26,582 |
| 2022-07-05 | $27.80 | $28.03 | $27.03 | $28.01 | $28.01 | 27,216 |
| 2022-07-01 | $29.09 | $29.09 | $27.87 | $28.20 | $28.20 | 31,573 |
| 2022-06-30 | $28.62 | $29.18 | $28.48 | $29.13 | $29.13 | 28,280 |
| 2022-06-29 | $29.43 | $29.69 | $28.90 | $29.01 | $29.01 | 43,336 |
| 2022-06-28 | $29.85 | $30.10 | $29.10 | $29.20 | $29.20 | 22,352 |
| 2022-06-27 | $29.17 | $29.97 | $29.13 | $29.77 | $29.77 | 32,194 |
| 2022-06-24 | $28.94 | $29.23 | $28.53 | $28.95 | $28.95 | 90,721 |
| 2022-06-23 | $28.31 | $28.77 | $27.75 | $28.49 | $28.49 | 41,788 |
| 2022-06-22 | $28.64 | $28.87 | $28.06 | $28.38 | $28.38 | 25,960 |
| 2022-06-21 | $28.97 | $29.17 | $28.51 | $29.03 | $29.03 | 27,823 |
| 2022-06-17 | $28.79 | $28.79 | $28.07 | $28.42 | $28.42 | 63,736 |
| 2022-06-16 | $29.25 | $29.25 | $28.06 | $28.23 | $28.23 | 69,001 |
| 2022-06-15 | $29.08 | $29.85 | $28.98 | $29.45 | $29.45 | 36,811 |
| 2022-06-14 | $29.20 | $30.05 | $28.60 | $28.83 | $28.83 | 60,464 |
| 2022-06-13 | $28.92 | $29.39 | $28.86 | $28.91 | $28.91 | 47,673 |
| 2022-06-10 | $29.24 | $30.04 | $29.24 | $29.56 | $29.56 | 28,368 |
| 2022-06-09 | $29.89 | $30.08 | $29.51 | $29.74 | $29.74 | 20,018 |
| 2022-06-08 | $30.95 | $31.02 | $30.03 | $30.13 | $30.13 | 19,068 |
| 2022-06-07 | $31.12 | $31.40 | $30.87 | $30.87 | $30.87 | 21,991 |
| 2022-06-06 | $31.71 | $31.71 | $31.23 | $31.27 | $31.27 | 21,431 |
| 2022-06-03 | $30.25 | $31.90 | $29.97 | $31.30 | $31.30 | 57,938 |
| 2022-06-02 | $30.58 | $30.86 | $30.49 | $30.69 | $30.69 | 41,793 |
| 2022-06-01 | $30.65 | $30.65 | $29.72 | $30.06 | $30.06 | 28,916 |
| 2022-05-31 | $30.50 | $30.83 | $30.30 | $30.40 | $30.40 | 90,012 |
| 2022-05-27 | $30.26 | $30.77 | $30.20 | $30.70 | $30.70 | 26,992 |
| 2022-05-26 | $29.53 | $30.43 | $29.53 | $30.15 | $30.15 | 17,635 |
| 2022-05-25 | $29.86 | $30.12 | $29.52 | $29.53 | $29.53 | 40,346 |
| 2022-05-24 | $29.59 | $29.66 | $29.30 | $29.46 | $29.46 | 24,848 |
| 2022-05-23 | $29.41 | $30.07 | $29.10 | $29.96 | $29.96 | 79,996 |
| 2022-05-20 | $30.45 | $30.45 | $28.50 | $29.08 | $29.08 | 33,286 |
| 2022-05-19 | $30.92 | $30.92 | $30.12 | $30.18 | $30.18 | 49,495 |
| 2022-05-18 | $32.06 | $32.44 | $31.09 | $31.21 | $31.21 | 36,523 |
| 2022-05-17 | $31.68 | $32.08 | $31.48 | $31.87 | $31.87 | 17,317 |
| 2022-05-16 | $31.01 | $31.67 | $30.75 | $31.31 | $31.31 | 50,099 |
| 2022-05-13 | $29.52 | $31.31 | $29.37 | $31.19 | $31.19 | 77,922 |
| 2022-05-12 | $28.78 | $29.56 | $28.64 | $29.49 | $29.49 | 36,428 |
| 2022-05-11 | $29.87 | $30.10 | $28.32 | $28.75 | $28.75 | 46,875 |
| 2022-05-10 | $30.24 | $30.68 | $28.48 | $29.63 | $29.63 | 77,736 |
| 2022-05-09 | $30.84 | $30.88 | $30.01 | $30.10 | $30.10 | 31,614 |
| 2022-05-06 | $31.56 | $31.74 | $30.60 | $31.08 | $31.08 | 36,064 |
| 2022-05-05 | $32.03 | $32.35 | $30.87 | $31.49 | $31.49 | 38,729 |
| 2022-05-04 | $31.45 | $32.33 | $31.34 | $32.31 | $32.31 | 40,691 |
| 2022-05-03 | $30.84 | $31.55 | $30.70 | $31.22 | $31.22 | 27,745 |
| 2022-05-02 | $31.02 | $31.20 | $29.95 | $30.90 | $30.90 | 59,367 |
| 2022-04-29 | $31.28 | $31.61 | $30.85 | $31.21 | $31.21 | 36,661 |
| 2022-04-28 | $31.83 | $31.83 | $30.94 | $31.28 | $31.28 | 36,245 |
| 2022-04-27 | $32.13 | $32.13 | $31.33 | $31.50 | $31.50 | 45,780 |
| 2022-04-26 | $32.32 | $32.32 | $31.89 | $32.06 | $32.06 | 42,856 |
| 2022-04-25 | $32.10 | $32.55 | $31.90 | $32.45 | $32.45 | 32,261 |
| 2022-04-22 | $32.27 | $32.53 | $32.20 | $32.36 | $32.36 | 26,486 |
| 2022-04-21 | $32.35 | $32.74 | $32.12 | $32.43 | $32.43 | 29,543 |
| 2022-04-20 | $32.09 | $32.46 | $32.00 | $32.28 | $32.28 | 24,139 |
| 2022-04-19 | $31.71 | $31.97 | $31.69 | $31.97 | $31.97 | 19,089 |
| 2022-04-18 | $31.61 | $32.18 | $31.27 | $31.62 | $31.62 | 26,206 |
| 2022-04-14 | $31.88 | $32.13 | $31.62 | $31.69 | $31.69 | 24,796 |
| 2022-04-13 | $31.33 | $32.02 | $31.21 | $31.89 | $31.89 | 20,244 |
| 2022-04-12 | $31.69 | $31.95 | $31.28 | $31.38 | $31.38 | 27,265 |
| 2022-04-11 | $31.82 | $32.00 | $31.40 | $31.57 | $31.57 | 34,590 |
| 2022-04-08 | $32.12 | $32.32 | $31.79 | $31.85 | $31.85 | 24,111 |
| 2022-04-07 | $32.34 | $32.51 | $31.95 | $32.18 | $32.18 | 32,237 |
| 2022-04-06 | $32.93 | $33.10 | $32.35 | $32.35 | $32.35 | 132,848 |
| 2022-04-05 | $32.35 | $32.35 | $31.91 | $32.10 | $32.10 | 26,581 |
| 2022-04-04 | $32.33 | $32.49 | $32.00 | $32.30 | $32.30 | 33,881 |
| 2022-04-01 | $32.31 | $32.70 | $31.70 | $32.27 | $32.27 | 41,891 |
| 2022-03-31 | $32.59 | $32.91 | $31.99 | $32.15 | $32.15 | 52,630 |
| 2022-03-30 | $32.97 | $33.10 | $32.65 | $32.77 | $32.77 | 44,582 |
| 2022-03-29 | $32.60 | $33.23 | $32.60 | $33.00 | $33.00 | 75,043 |
| 2022-03-28 | $32.74 | $32.90 | $32.43 | $32.58 | $32.58 | 33,411 |
| 2022-03-25 | $32.41 | $32.68 | $32.28 | $32.64 | $32.64 | 40,487 |
| 2022-03-24 | $32.20 | $32.66 | $32.19 | $32.49 | $32.49 | 27,198 |
| 2022-03-23 | $32.05 | $32.25 | $31.86 | $32.22 | $32.22 | 24,982 |
| 2022-03-22 | $32.60 | $32.74 | $31.77 | $32.34 | $32.34 | 20,830 |
| 2022-03-21 | $32.96 | $32.97 | $32.46 | $32.66 | $32.66 | 9,975 |
| 2022-03-18 | $32.83 | $33.04 | $32.74 | $33.01 | $33.01 | 65,501 |
| 2022-03-17 | $32.67 | $32.89 | $32.52 | $32.79 | $32.79 | 21,437 |
| 2022-03-16 | $32.06 | $32.52 | $31.81 | $32.49 | $32.49 | 33,396 |
| 2022-03-15 | $31.79 | $32.17 | $31.67 | $32.03 | $32.03 | 28,024 |
| 2022-03-14 | $32.05 | $32.07 | $31.75 | $32.00 | $32.00 | 37,318 |
| 2022-03-11 | $31.74 | $32.55 | $31.46 | $31.72 | $31.72 | 29,840 |
| 2022-03-10 | $31.31 | $31.61 | $30.89 | $31.40 | $31.40 | 45,428 |
| 2022-03-09 | $31.46 | $31.93 | $30.93 | $31.79 | $31.79 | 37,881 |
| 2022-03-08 | $30.59 | $31.38 | $30.41 | $31.03 | $31.03 | 33,744 |
| 2022-03-07 | $30.73 | $30.99 | $30.42 | $30.61 | $30.61 | 23,187 |
| 2022-03-04 | $30.31 | $30.84 | $30.19 | $30.57 | $30.57 | 25,991 |
| 2022-03-03 | $30.51 | $30.56 | $29.98 | $30.49 | $30.49 | 24,926 |
| 2022-03-02 | $29.88 | $30.50 | $29.88 | $30.26 | $30.26 | 29,911 |
| 2022-03-01 | $31.17 | $31.17 | $29.52 | $29.73 | $29.73 | 56,653 |
| 2022-02-28 | $31.88 | $32.06 | $31.39 | $31.41 | $31.41 | 43,743 |
| 2022-02-25 | $32.00 | $32.19 | $31.61 | $31.99 | $31.99 | 23,934 |
| 2022-02-24 | $31.41 | $32.19 | $31.41 | $32.02 | $32.02 | 37,706 |
| 2022-02-23 | $32.25 | $32.25 | $31.67 | $31.89 | $31.89 | 60,646 |
| 2022-02-22 | $32.29 | $32.80 | $31.94 | $32.09 | $32.09 | 65,067 |
| 2022-02-18 | $32.15 | $32.60 | $31.98 | $32.23 | $32.23 | 87,670 |
| 2022-02-17 | $32.68 | $32.68 | $32.27 | $32.29 | $32.29 | 35,497 |
| 2022-02-16 | $31.91 | $33.57 | $31.21 | $33.08 | $33.08 | 67,830 |
| 2022-02-15 | $31.90 | $32.64 | $31.15 | $32.51 | $32.51 | 36,361 |
| 2022-02-14 | $31.87 | $32.01 | $31.24 | $31.53 | $31.53 | 20,139 |
| 2022-02-11 | $32.03 | $32.51 | $31.31 | $31.62 | $31.62 | 21,194 |
| 2022-02-10 | $31.73 | $32.10 | $31.73 | $32.00 | $32.00 | 46,733 |
| 2022-02-09 | $32.45 | $32.45 | $31.89 | $32.06 | $32.06 | 23,107 |
| 2022-02-08 | $31.74 | $32.31 | $31.64 | $32.17 | $32.17 | 20,806 |
| 2022-02-07 | $31.49 | $31.84 | $31.43 | $31.72 | $31.72 | 44,074 |
| 2022-02-04 | $31.31 | $31.78 | $31.09 | $31.69 | $31.69 | 40,492 |
| 2022-02-03 | $31.85 | $32.15 | $31.61 | $31.74 | $31.74 | 30,534 |
| 2022-02-02 | $32.05 | $32.35 | $31.39 | $32.08 | $32.08 | 68,984 |
| 2022-02-01 | $32.18 | $32.18 | $31.42 | $32.01 | $32.01 | 64,019 |
| 2022-01-31 | $30.84 | $32.08 | $30.28 | $32.03 | $32.03 | 55,547 |
| 2022-01-28 | $31.01 | $31.12 | $29.96 | $31.07 | $31.07 | 32,564 |
| 2022-01-27 | $32.19 | $32.78 | $30.74 | $31.07 | $31.07 | 37,339 |
| 2022-01-26 | $32.55 | $33.25 | $31.19 | $31.62 | $31.62 | 36,648 |
| 2022-01-25 | $33.01 | $33.01 | $31.25 | $32.16 | $32.16 | 46,000 |
| 2022-01-24 | $32.56 | $33.60 | $32.44 | $33.47 | $33.47 | 80,481 |
| 2022-01-21 | $32.00 | $34.00 | $31.98 | $33.06 | $33.06 | 295,877 |
| 2022-01-20 | $31.75 | $31.86 | $30.51 | $30.72 | $30.72 | 34,605 |
| 2022-01-19 | $32.50 | $32.56 | $31.45 | $31.55 | $31.55 | 36,081 |
| 2022-01-18 | $33.66 | $33.85 | $32.36 | $32.50 | $32.50 | 39,090 |
| 2022-01-14 | $34.32 | $34.61 | $33.93 | $33.97 | $33.97 | 25,605 |
| 2022-01-13 | $34.50 | $34.76 | $34.21 | $34.46 | $34.46 | 24,321 |
| 2022-01-12 | $35.00 | $35.00 | $34.07 | $34.21 | $34.21 | 26,961 |
| 2022-01-11 | $34.20 | $34.63 | $34.02 | $34.53 | $34.53 | 24,119 |
| 2022-01-10 | $34.58 | $34.59 | $34.02 | $34.47 | $34.47 | 19,930 |
| 2022-01-07 | $35.28 | $35.35 | $34.72 | $34.72 | $34.72 | 15,378 |
| 2022-01-06 | $35.42 | $36.00 | $35.06 | $35.53 | $35.53 | 25,585 |
| 2022-01-05 | $36.62 | $36.62 | $35.37 | $35.47 | $35.47 | 19,821 |
| 2022-01-04 | $36.71 | $37.00 | $36.34 | $36.54 | $36.54 | 23,761 |
| 2022-01-03 | $37.18 | $37.50 | $36.40 | $36.60 | $36.60 | 26,374 |
| 2021-12-31 | $37.34 | $37.36 | $36.59 | $37.12 | $37.12 | 22,700 |
| 2021-12-30 | $37.00 | $37.56 | $36.97 | $37.25 | $37.25 | 22,743 |
| 2021-12-29 | $37.18 | $37.49 | $36.45 | $37.24 | $37.24 | 30,877 |
| 2021-12-28 | $36.88 | $37.45 | $36.50 | $37.30 | $37.30 | 28,282 |
| 2021-12-27 | $36.37 | $37.11 | $35.96 | $37.09 | $37.09 | 35,350 |
| 2021-12-23 | $36.39 | $36.54 | $35.80 | $36.46 | $36.46 | 50,351 |
| 2021-12-22 | $35.54 | $36.29 | $35.43 | $36.28 | $36.28 | 31,431 |
| 2021-12-21 | $35.20 | $35.63 | $35.11 | $35.51 | $35.51 | 43,854 |
| 2021-12-20 | $34.71 | $34.84 | $34.09 | $34.80 | $34.80 | 36,203 |
| 2021-12-17 | $35.41 | $35.61 | $34.79 | $35.15 | $35.15 | 69,891 |
| 2021-12-16 | $35.47 | $35.76 | $34.80 | $35.64 | $35.64 | 49,541 |
| 2021-12-15 | $34.20 | $35.58 | $34.04 | $35.40 | $35.40 | 51,644 |
| 2021-12-14 | $34.22 | $34.50 | $34.20 | $34.30 | $34.30 | 33,212 |
| 2021-12-13 | $34.36 | $34.46 | $34.00 | $34.33 | $34.33 | 24,426 |
| 2021-12-10 | $34.59 | $34.65 | $33.91 | $34.37 | $34.37 | 19,812 |
| 2021-12-09 | $34.92 | $35.39 | $34.06 | $34.21 | $34.21 | 28,637 |
| 2021-12-08 | $35.67 | $35.69 | $34.82 | $35.37 | $35.37 | 18,479 |
| 2021-12-07 | $35.51 | $35.57 | $35.03 | $35.15 | $35.15 | 15,684 |
| 2021-12-06 | $34.96 | $35.32 | $34.60 | $34.94 | $34.94 | 15,607 |
| 2021-12-03 | $35.56 | $35.63 | $33.93 | $34.49 | $34.49 | 37,306 |
| 2021-12-02 | $34.20 | $35.37 | $33.96 | $35.18 | $35.18 | 84,592 |
| 2021-12-01 | $35.07 | $35.17 | $33.82 | $33.85 | $33.85 | 37,616 |
| 2021-11-30 | $35.21 | $35.21 | $34.04 | $34.33 | $34.33 | 58,327 |
| 2021-11-29 | $35.44 | $35.58 | $34.89 | $35.15 | $35.15 | 31,616 |
| 2021-11-26 | $35.77 | $35.77 | $34.54 | $34.90 | $34.90 | 22,248 |
| 2021-11-24 | $37.13 | $37.13 | $36.43 | $36.57 | $36.57 | 18,184 |
| 2021-11-23 | $36.98 | $37.32 | $36.64 | $36.88 | $36.88 | 26,322 |
| 2021-11-22 | $36.96 | $37.20 | $36.64 | $36.73 | $36.73 | 38,365 |
| 2021-11-19 | $37.50 | $37.76 | $36.23 | $37.00 | $37.00 | 72,163 |
| 2021-11-18 | $37.59 | $38.06 | $36.92 | $37.87 | $37.87 | 41,780 |
| 2021-11-17 | $38.10 | $38.10 | $37.25 | $37.61 | $37.61 | 22,373 |
| 2021-11-16 | $38.48 | $38.57 | $38.16 | $38.30 | $38.30 | 21,515 |
| 2021-11-15 | $38.30 | $38.86 | $37.99 | $38.45 | $38.45 | 44,507 |
| 2021-11-12 | $37.48 | $38.59 | $36.86 | $38.23 | $38.23 | 32,095 |
| 2021-11-11 | $37.47 | $38.04 | $36.91 | $37.58 | $37.58 | 23,109 |
| 2021-11-10 | $37.99 | $38.15 | $37.41 | $37.88 | $37.88 | 24,205 |
| 2021-11-09 | $37.47 | $38.07 | $37.24 | $37.89 | $37.89 | 34,407 |
| 2021-11-08 | $37.25 | $38.15 | $37.16 | $37.53 | $37.53 | 70,467 |
| 2021-11-05 | $36.63 | $37.07 | $36.39 | $36.99 | $36.99 | 86,316 |
| 2021-11-04 | $36.25 | $36.32 | $35.86 | $36.22 | $36.22 | 69,693 |
| 2021-11-03 | $35.35 | $36.00 | $35.19 | $35.88 | $35.88 | 40,250 |
| 2021-11-02 | $35.92 | $35.92 | $35.12 | $35.31 | $35.31 | 23,440 |
| 2021-11-01 | $34.09 | $35.99 | $34.09 | $35.66 | $35.66 | 67,015 |
| 2021-10-29 | $33.79 | $34.31 | $33.79 | $34.09 | $34.09 | 25,479 |
| 2021-10-28 | $33.54 | $34.25 | $33.54 | $34.00 | $34.00 | 16,694 |
| 2021-10-27 | $34.19 | $34.32 | $33.39 | $33.60 | $33.60 | 41,681 |
| 2021-10-26 | $35.15 | $35.17 | $34.26 | $34.28 | $34.28 | 35,317 |
| 2021-10-25 | $34.35 | $35.38 | $34.03 | $35.11 | $35.11 | 59,389 |
| 2021-10-22 | $34.98 | $34.98 | $34.37 | $34.39 | $34.39 | 23,079 |
| 2021-10-21 | $34.93 | $35.21 | $34.72 | $35.04 | $35.04 | 26,806 |
| 2021-10-20 | $35.20 | $35.84 | $35.08 | $35.16 | $35.16 | 50,351 |
| 2021-10-19 | $35.06 | $35.35 | $34.89 | $35.32 | $35.32 | 39,027 |
| 2021-10-18 | $34.73 | $35.21 | $34.67 | $35.01 | $35.01 | 36,863 |
| 2021-10-15 | $35.66 | $35.66 | $34.99 | $34.99 | $34.99 | 55,676 |
| 2021-10-14 | $35.10 | $35.44 | $34.75 | $35.34 | $35.34 | 36,530 |
| 2021-10-13 | $35.14 | $35.24 | $34.67 | $34.94 | $34.94 | 19,760 |
| 2021-10-12 | $35.07 | $35.30 | $34.92 | $35.09 | $35.09 | 22,274 |
| 2021-10-11 | $35.17 | $35.75 | $34.92 | $35.06 | $35.06 | 22,692 |
| 2021-10-08 | $35.40 | $35.56 | $35.20 | $35.26 | $35.26 | 16,528 |
| 2021-10-07 | $35.24 | $35.65 | $35.24 | $35.52 | $35.52 | 25,044 |
| 2021-10-06 | $35.23 | $35.66 | $34.98 | $35.22 | $35.22 | 48,622 |
| 2021-10-05 | $35.24 | $35.48 | $35.06 | $35.43 | $35.43 | 23,168 |
| 2021-10-04 | $35.57 | $35.63 | $35.05 | $35.22 | $35.22 | 59,767 |
| 2021-10-01 | $35.19 | $35.48 | $34.50 | $35.26 | $35.26 | 41,576 |
| 2021-09-30 | $35.28 | $35.53 | $34.69 | $34.77 | $34.77 | 35,694 |
| 2021-09-29 | $35.26 | $35.55 | $34.80 | $35.23 | $35.23 | 53,544 |
| 2021-09-28 | $35.63 | $35.69 | $35.03 | $35.26 | $35.26 | 35,968 |
| 2021-09-27 | $35.80 | $36.00 | $35.63 | $35.83 | $35.83 | 63,580 |
| 2021-09-24 | $35.70 | $36.03 | $35.45 | $35.80 | $35.80 | 26,495 |
| 2021-09-23 | $35.88 | $36.18 | $35.76 | $35.97 | $35.97 | 31,734 |
| 2021-09-22 | $35.29 | $36.00 | $35.29 | $35.84 | $35.84 | 35,560 |
| 2021-09-21 | $35.80 | $35.80 | $35.25 | $35.53 | $35.53 | 56,868 |
| 2021-09-20 | $35.71 | $35.98 | $35.30 | $35.67 | $35.67 | 97,440 |
| 2021-09-17 | $36.34 | $36.42 | $35.94 | $36.26 | $36.26 | 112,040 |
| 2021-09-16 | $36.43 | $36.62 | $36.22 | $36.25 | $36.25 | 59,640 |
| 2021-09-15 | $36.40 | $37.16 | $36.31 | $36.40 | $36.40 | 61,256 |
| 2021-09-14 | $36.55 | $36.90 | $36.10 | $36.50 | $36.50 | 63,420 |
| 2021-09-13 | $36.39 | $36.73 | $36.25 | $36.62 | $36.62 | 50,583 |
| 2021-09-10 | $36.38 | $36.54 | $35.87 | $36.25 | $36.25 | 33,526 |
| 2021-09-09 | $36.02 | $36.54 | $36.01 | $36.21 | $36.21 | 39,897 |
| 2021-09-08 | $36.43 | $36.43 | $35.28 | $36.00 | $36.00 | 58,145 |
| 2021-09-07 | $36.76 | $36.80 | $36.43 | $36.66 | $36.66 | 26,048 |
| 2021-09-03 | $37.00 | $37.22 | $36.43 | $36.91 | $36.91 | 25,176 |
| 2021-09-02 | $37.31 | $37.46 | $36.78 | $37.00 | $37.00 | 23,981 |
| 2021-09-01 | $37.29 | $37.39 | $36.59 | $37.07 | $37.07 | 35,910 |
| 2021-08-31 | $37.50 | $37.61 | $37.20 | $37.37 | $37.37 | 40,479 |
| 2021-08-30 | $38.17 | $38.17 | $37.32 | $37.50 | $37.50 | 34,322 |
| 2021-08-27 | $37.31 | $38.22 | $37.31 | $37.86 | $37.86 | 27,521 |
| 2021-08-26 | $37.31 | $37.75 | $37.15 | $37.23 | $37.23 | 34,085 |
| 2021-08-25 | $37.79 | $37.84 | $37.37 | $37.38 | $37.38 | 27,567 |
| 2021-08-24 | $38.18 | $38.64 | $37.69 | $37.77 | $37.77 | 32,099 |
| 2021-08-23 | $38.12 | $38.34 | $37.65 | $38.18 | $38.18 | 25,849 |
| 2021-08-20 | $37.36 | $38.04 | $37.31 | $37.83 | $37.83 | 82,921 |
| 2021-08-19 | $38.18 | $38.63 | $37.14 | $37.50 | $37.50 | 49,067 |
| 2021-08-18 | $38.49 | $39.71 | $38.49 | $38.59 | $38.59 | 72,386 |
| 2021-08-17 | $38.35 | $38.75 | $38.03 | $38.54 | $38.54 | 66,760 |
| 2021-08-16 | $38.00 | $38.32 | $37.48 | $38.17 | $38.17 | 39,487 |
| 2021-08-13 | $38.90 | $38.90 | $37.99 | $38.08 | $38.08 | 29,348 |
| 2021-08-12 | $38.60 | $39.20 | $37.93 | $39.04 | $39.04 | 47,606 |
| 2021-08-11 | $38.95 | $39.49 | $37.87 | $38.44 | $38.44 | 46,417 |
| 2021-08-10 | $37.00 | $39.42 | $36.87 | $39.04 | $39.04 | 102,786 |
| 2021-08-09 | $36.72 | $36.74 | $36.19 | $36.43 | $36.43 | 49,087 |
| 2021-08-06 | $36.50 | $36.76 | $36.25 | $36.68 | $36.68 | 43,881 |
| 2021-08-05 | $35.51 | $36.20 | $35.51 | $36.15 | $36.15 | 36,694 |
| 2021-08-04 | $35.48 | $35.94 | $35.40 | $35.80 | $35.80 | 69,124 |
| 2021-08-03 | $36.32 | $36.77 | $35.52 | $35.75 | $35.75 | 45,879 |
| 2021-08-02 | $36.44 | $36.87 | $36.02 | $36.18 | $36.18 | 31,040 |
| 2021-07-30 | $36.15 | $36.50 | $36.00 | $36.33 | $36.33 | 27,722 |
| 2021-07-29 | $35.70 | $36.27 | $35.30 | $36.21 | $36.21 | 28,056 |
| 2021-07-28 | $35.50 | $35.77 | $34.92 | $35.53 | $35.53 | 22,218 |
| 2021-07-27 | $35.64 | $35.83 | $35.11 | $35.32 | $35.32 | 23,462 |
| 2021-07-26 | $35.38 | $36.13 | $35.07 | $35.95 | $35.95 | 123,478 |
| 2021-07-23 | $35.27 | $35.46 | $35.00 | $35.25 | $35.25 | 26,571 |
| 2021-07-22 | $35.90 | $35.90 | $35.00 | $35.13 | $35.13 | 23,436 |
| 2021-07-21 | $35.55 | $36.22 | $35.46 | $35.88 | $35.88 | 64,510 |
| 2021-07-20 | $35.31 | $36.11 | $35.26 | $35.33 | $35.33 | 66,068 |
| 2021-07-19 | $34.63 | $35.27 | $34.57 | $35.08 | $35.08 | 84,412 |
| 2021-07-16 | $34.78 | $36.32 | $34.28 | $35.29 | $35.29 | 154,502 |
| 2021-07-15 | $35.05 | $35.16 | $34.26 | $34.53 | $34.53 | 64,810 |
| 2021-07-14 | $35.03 | $35.34 | $34.59 | $35.05 | $35.05 | 37,936 |
| 2021-07-13 | $35.07 | $35.19 | $34.87 | $35.00 | $35.00 | 34,293 |
| 2021-07-12 | $35.27 | $35.34 | $35.05 | $35.30 | $35.30 | 29,312 |
| 2021-07-09 | $34.88 | $35.55 | $34.60 | $35.40 | $35.40 | 46,383 |
| 2021-07-08 | $34.02 | $34.83 | $33.59 | $34.36 | $34.36 | 78,790 |
| 2021-07-07 | $34.22 | $34.60 | $34.22 | $34.34 | $34.34 | 99,526 |
| 2021-07-06 | $34.61 | $34.62 | $34.20 | $34.20 | $34.20 | 83,149 |
| 2021-07-02 | $34.78 | $34.97 | $34.48 | $34.61 | $34.61 | 49,456 |
| 2021-07-01 | $34.17 | $34.82 | $34.15 | $34.60 | $34.60 | 89,089 |
| 2021-06-30 | $34.30 | $34.50 | $34.04 | $34.04 | $34.04 | 86,470 |
| 2021-06-29 | $34.18 | $34.52 | $34.12 | $34.30 | $34.30 | 72,628 |
| 2021-06-28 | $34.58 | $34.58 | $34.00 | $34.07 | $34.07 | 48,175 |
| 2021-06-25 | $34.51 | $34.72 | $34.13 | $34.35 | $34.35 | 143,790 |
| 2021-06-24 | $34.20 | $34.40 | $33.79 | $34.26 | $34.26 | 31,092 |
| 2021-06-23 | $34.04 | $34.27 | $33.66 | $34.05 | $34.05 | 42,470 |
| 2021-06-22 | $34.17 | $34.38 | $33.34 | $34.00 | $34.00 | 54,067 |
| 2021-06-21 | $33.48 | $34.44 | $33.48 | $34.27 | $34.27 | 60,966 |
| 2021-06-18 | $35.33 | $35.33 | $33.25 | $33.31 | $33.31 | 157,527 |
| 2021-06-17 | $35.39 | $35.67 | $35.10 | $35.34 | $35.34 | 84,822 |
| 2021-06-16 | $35.24 | $35.67 | $35.09 | $35.35 | $35.35 | 68,561 |
| 2021-06-15 | $35.51 | $35.57 | $35.17 | $35.51 | $35.51 | 21,732 |
| 2021-06-14 | $35.68 | $35.97 | $35.23 | $35.62 | $35.62 | 42,161 |
| 2021-06-11 | $35.65 | $35.77 | $35.35 | $35.71 | $35.71 | 35,933 |
| 2021-06-10 | $35.94 | $35.94 | $35.57 | $35.61 | $35.61 | 37,240 |
| 2021-06-09 | $36.21 | $36.40 | $35.61 | $35.90 | $35.90 | 47,329 |
| 2021-06-08 | $36.39 | $36.99 | $35.89 | $36.21 | $36.21 | 80,093 |
| 2021-06-07 | $35.01 | $35.96 | $34.90 | $35.42 | $35.42 | 58,748 |
| 2021-06-04 | $35.00 | $35.75 | $34.65 | $34.73 | $34.73 | 43,384 |
| 2021-06-03 | $34.97 | $35.05 | $33.80 | $34.05 | $34.05 | 55,304 |
| 2021-06-02 | $33.98 | $36.83 | $33.63 | $35.33 | $35.33 | 109,226 |
| 2021-06-01 | $32.93 | $33.35 | $32.87 | $33.23 | $33.23 | 43,552 |
| 2021-05-28 | $32.35 | $32.75 | $32.05 | $32.60 | $32.60 | 34,247 |
| 2021-05-27 | $32.57 | $32.85 | $32.17 | $32.27 | $32.27 | 95,603 |
| 2021-05-26 | $32.59 | $32.68 | $32.03 | $32.47 | $32.47 | 81,306 |
| 2021-05-25 | $34.09 | $34.10 | $32.40 | $32.46 | $32.46 | 59,939 |
| 2021-05-24 | $33.94 | $34.24 | $33.52 | $33.82 | $33.82 | 29,339 |
| 2021-05-21 | $33.82 | $34.10 | $33.50 | $33.83 | $33.83 | 24,813 |
| 2021-05-20 | $33.30 | $33.52 | $32.68 | $33.52 | $33.52 | 27,214 |
| 2021-05-19 | $33.61 | $33.61 | $32.67 | $33.34 | $33.34 | 18,693 |
| 2021-05-18 | $34.38 | $34.62 | $34.01 | $34.01 | $34.01 | 29,572 |
| 2021-05-17 | $34.34 | $34.66 | $33.80 | $34.45 | $34.45 | 37,968 |
| 2021-05-14 | $34.04 | $34.95 | $33.84 | $34.60 | $34.60 | 52,074 |
| 2021-05-13 | $33.11 | $33.87 | $33.06 | $33.61 | $33.61 | 31,141 |
| 2021-05-12 | $33.66 | $33.97 | $33.00 | $33.08 | $33.08 | 54,942 |
| 2021-05-11 | $33.00 | $34.06 | $32.23 | $33.85 | $33.85 | 40,420 |
| 2021-05-10 | $32.65 | $33.19 | $32.47 | $32.96 | $32.96 | 45,391 |
| 2021-05-07 | $32.74 | $32.85 | $32.27 | $32.82 | $32.82 | 34,105 |
| 2021-05-06 | $31.74 | $32.56 | $31.74 | $32.55 | $32.55 | 54,365 |
| 2021-05-05 | $32.13 | $32.13 | $31.45 | $31.84 | $31.84 | 14,797 |
| 2021-05-04 | $31.59 | $32.15 | $31.59 | $32.08 | $32.08 | 33,799 |
| 2021-05-03 | $32.04 | $32.40 | $31.95 | $32.35 | $32.35 | 26,943 |
| 2021-04-30 | $32.22 | $32.46 | $31.55 | $31.88 | $31.88 | 35,373 |
| 2021-04-29 | $33.06 | $33.06 | $32.31 | $32.55 | $32.55 | 26,044 |
| 2021-04-28 | $32.96 | $33.33 | $32.60 | $32.81 | $32.81 | 23,566 |
| 2021-04-27 | $32.98 | $33.14 | $32.44 | $33.00 | $33.00 | 76,153 |
| 2021-04-26 | $32.64 | $33.05 | $32.40 | $33.02 | $33.02 | 43,793 |
| 2021-04-23 | $31.29 | $32.64 | $31.29 | $32.40 | $32.40 | 46,976 |
| 2021-04-22 | $31.50 | $31.55 | $30.96 | $31.32 | $31.32 | 46,319 |
| 2021-04-21 | $30.09 | $31.50 | $30.09 | $31.24 | $31.24 | 49,658 |
| 2021-04-20 | $30.50 | $30.84 | $30.40 | $30.83 | $30.83 | 49,827 |
| 2021-04-19 | $30.85 | $30.87 | $30.32 | $30.73 | $30.73 | 47,509 |
| 2021-04-16 | $31.10 | $31.43 | $30.50 | $31.01 | $31.01 | 42,157 |
| 2021-04-15 | $31.12 | $31.12 | $30.56 | $30.97 | $30.97 | 16,338 |
| 2021-04-14 | $30.68 | $31.42 | $30.68 | $31.04 | $31.04 | 33,193 |
| 2021-04-13 | $31.03 | $31.33 | $30.21 | $31.03 | $31.03 | 46,492 |
| 2021-04-12 | $31.59 | $31.59 | $31.00 | $31.36 | $31.36 | 27,611 |
| 2021-04-09 | $31.75 | $31.75 | $31.18 | $31.50 | $31.50 | 43,251 |
| 2021-04-08 | $31.30 | $31.64 | $31.30 | $31.62 | $31.62 | 30,880 |
| 2021-04-07 | $31.77 | $31.89 | $31.12 | $31.25 | $31.25 | 42,987 |
| 2021-04-06 | $31.36 | $31.91 | $31.36 | $31.61 | $31.61 | 44,744 |
| 2021-04-05 | $31.63 | $31.67 | $31.12 | $31.36 | $31.36 | 34,847 |
| 2021-04-01 | $30.98 | $31.62 | $30.82 | $31.20 | $31.20 | 46,344 |
| 2021-03-31 | $31.27 | $31.97 | $30.76 | $30.81 | $30.81 | 52,503 |
| 2021-03-30 | $30.87 | $31.63 | $30.86 | $31.10 | $31.10 | 38,000 |
| 2021-03-29 | $31.24 | $31.51 | $30.61 | $30.92 | $30.92 | 53,617 |
| 2021-03-26 | $30.75 | $31.56 | $30.37 | $31.46 | $31.46 | 82,432 |
| 2021-03-25 | $29.82 | $30.59 | $29.22 | $30.21 | $30.21 | 54,886 |
| 2021-03-24 | $29.97 | $30.95 | $29.79 | $29.81 | $29.81 | 90,863 |
| 2021-03-23 | $31.00 | $31.19 | $29.42 | $29.55 | $29.55 | 60,182 |
| 2021-03-22 | $31.85 | $32.17 | $31.29 | $31.35 | $31.35 | 39,576 |
| 2021-03-19 | $32.09 | $33.08 | $31.51 | $31.85 | $31.85 | 160,441 |
| 2021-03-18 | $32.86 | $33.65 | $32.11 | $32.19 | $32.19 | 39,665 |
| 2021-03-17 | $32.60 | $33.09 | $32.37 | $32.92 | $32.92 | 46,863 |
| 2021-03-16 | $33.61 | $33.67 | $32.16 | $32.64 | $32.64 | 56,369 |
| 2021-03-15 | $34.35 | $34.35 | $33.48 | $33.82 | $33.82 | 35,261 |
| 2021-03-12 | $34.32 | $34.46 | $33.99 | $34.34 | $34.34 | 37,825 |
| 2021-03-11 | $34.21 | $34.48 | $33.73 | $34.24 | $34.24 | 42,337 |
| 2021-03-10 | $33.93 | $34.27 | $33.55 | $33.73 | $33.73 | 48,924 |
| 2021-03-09 | $33.91 | $34.44 | $33.53 | $33.63 | $33.63 | 47,719 |
| 2021-03-08 | $33.42 | $33.84 | $33.23 | $33.57 | $33.57 | 52,467 |
| 2021-03-05 | $33.50 | $34.00 | $32.46 | $33.35 | $33.35 | 75,552 |
| 2021-03-04 | $32.95 | $33.20 | $32.10 | $33.15 | $33.15 | 184,214 |
| 2021-03-03 | $33.16 | $33.60 | $32.09 | $33.18 | $33.18 | 44,305 |
| 2021-03-02 | $33.77 | $33.85 | $33.06 | $33.14 | $33.14 | 33,844 |
| 2021-03-01 | $32.90 | $34.09 | $32.90 | $33.84 | $33.84 | 68,543 |
| 2021-02-26 | $32.92 | $32.95 | $32.32 | $32.32 | $32.32 | 45,699 |
| 2021-02-25 | $33.46 | $33.54 | $32.72 | $32.72 | $32.72 | 56,333 |
| 2021-02-24 | $32.75 | $33.59 | $32.34 | $33.32 | $33.32 | 48,597 |
| 2021-02-23 | $32.80 | $33.00 | $32.15 | $32.52 | $32.52 | 71,623 |
| 2021-02-22 | $32.78 | $33.40 | $32.67 | $33.12 | $33.12 | 33,275 |
| 2021-02-19 | $32.89 | $33.93 | $32.87 | $33.03 | $33.03 | 50,791 |
| 2021-02-18 | $33.02 | $33.32 | $32.43 | $32.85 | $32.85 | 41,187 |
| 2021-02-17 | $34.63 | $35.02 | $32.03 | $33.47 | $33.47 | 83,028 |
| 2021-02-16 | $34.38 | $35.78 | $34.38 | $34.98 | $34.98 | 60,352 |
| 2021-02-12 | $34.01 | $34.72 | $33.51 | $34.43 | $34.43 | 35,976 |
| 2021-02-11 | $35.14 | $35.14 | $33.84 | $34.28 | $34.28 | 59,304 |
| 2021-02-10 | $35.17 | $35.17 | $34.20 | $34.45 | $34.45 | 41,851 |
| 2021-02-09 | $34.87 | $35.08 | $34.35 | $35.01 | $35.01 | 43,799 |
| 2021-02-08 | $34.05 | $35.00 | $34.01 | $34.99 | $34.99 | 36,516 |
| 2021-02-05 | $33.89 | $34.13 | $32.65 | $33.67 | $33.67 | 38,281 |
| 2021-02-04 | $32.93 | $33.45 | $32.51 | $33.38 | $33.38 | 28,998 |
| 2021-02-03 | $32.91 | $32.96 | $32.40 | $32.83 | $32.83 | 33,694 |
| 2021-02-02 | $32.68 | $33.17 | $32.18 | $33.02 | $33.02 | 32,718 |
| 2021-02-01 | $32.25 | $32.43 | $31.66 | $32.33 | $32.33 | 54,226 |
| 2021-01-29 | $32.42 | $32.42 | $31.38 | $31.99 | $31.99 | 55,697 |
| 2021-01-28 | $33.71 | $34.03 | $32.02 | $32.30 | $32.30 | 51,709 |
| 2021-01-27 | $34.00 | $34.50 | $32.13 | $33.32 | $33.32 | 82,695 |
| 2021-01-26 | $34.03 | $34.58 | $33.90 | $33.98 | $33.98 | 50,017 |
| 2021-01-25 | $33.45 | $34.24 | $33.17 | $33.76 | $33.76 | 47,735 |
| 2021-01-22 | $32.95 | $33.93 | $32.83 | $33.74 | $33.74 | 45,082 |
| 2021-01-21 | $33.71 | $33.81 | $33.20 | $33.36 | $33.36 | 59,636 |
| 2021-01-20 | $34.12 | $34.12 | $33.33 | $33.84 | $33.84 | 39,352 |
| 2021-01-19 | $34.39 | $34.39 | $33.68 | $33.98 | $33.98 | 60,272 |
| 2021-01-15 | $35.26 | $35.26 | $34.01 | $34.14 | $34.14 | 55,219 |
| 2021-01-14 | $36.32 | $36.44 | $35.49 | $35.91 | $35.91 | 30,333 |
| 2021-01-13 | $36.77 | $37.08 | $35.64 | $36.15 | $36.15 | 75,011 |
| 2021-01-12 | $35.70 | $37.01 | $35.44 | $36.70 | $36.70 | 173,483 |
| 2021-01-11 | $34.11 | $35.71 | $33.74 | $35.70 | $35.70 | 93,901 |
| 2021-01-08 | $34.60 | $34.68 | $33.97 | $34.31 | $34.31 | 187,967 |
| 2021-01-07 | $34.37 | $34.86 | $33.69 | $34.56 | $34.56 | 93,606 |
| 2021-01-06 | $32.95 | $34.65 | $32.46 | $34.20 | $34.20 | 116,434 |
| 2021-01-05 | $31.37 | $32.99 | $31.10 | $32.45 | $32.45 | 48,331 |
| 2021-01-04 | $31.58 | $31.58 | $31.01 | $31.45 | $31.45 | 78,388 |
| 2020-12-31 | $31.53 | $31.72 | $31.21 | $31.48 | $31.48 | 35,995 |
| 2020-12-30 | $31.38 | $31.92 | $30.72 | $31.66 | $31.66 | 143,376 |
| 2020-12-29 | $30.61 | $31.48 | $30.31 | $31.39 | $31.39 | 128,991 |
| 2020-12-28 | $30.09 | $30.88 | $29.99 | $30.73 | $30.73 | 185,533 |
| 2020-12-24 | $30.37 | $30.37 | $29.99 | $30.08 | $30.08 | 7,938 |
| 2020-12-23 | $30.24 | $30.70 | $30.24 | $30.41 | $30.41 | 29,214 |
| 2020-12-22 | $30.12 | $30.52 | $29.92 | $30.01 | $30.01 | 25,198 |
| 2020-12-21 | $29.75 | $30.11 | $29.65 | $30.11 | $30.11 | 42,142 |
| 2020-12-18 | $30.95 | $31.01 | $30.02 | $30.33 | $30.33 | 109,923 |
| 2020-12-17 | $31.00 | $31.29 | $30.52 | $31.01 | $31.01 | 61,715 |
| 2020-12-16 | $30.94 | $30.94 | $30.15 | $30.31 | $30.31 | 31,133 |
| 2020-12-15 | $30.28 | $30.89 | $29.95 | $30.76 | $30.76 | 49,421 |
| 2020-12-14 | $30.25 | $30.32 | $29.93 | $29.96 | $29.96 | 27,997 |
| 2020-12-11 | $29.79 | $30.01 | $29.56 | $30.01 | $30.01 | 28,478 |
| 2020-12-10 | $30.22 | $30.37 | $29.41 | $30.13 | $30.13 | 21,079 |
| 2020-12-09 | $31.00 | $31.00 | $29.73 | $30.02 | $30.02 | 40,084 |
| 2020-12-08 | $30.28 | $30.89 | $30.20 | $30.88 | $30.88 | 62,728 |
| 2020-12-07 | $29.74 | $30.73 | $29.29 | $30.54 | $30.54 | 38,560 |
| 2020-12-04 | $29.20 | $30.42 | $29.20 | $30.32 | $30.32 | 34,024 |
| 2020-12-03 | $29.28 | $29.31 | $28.80 | $29.01 | $29.01 | 32,418 |
| 2020-12-02 | $28.78 | $29.55 | $28.68 | $29.10 | $29.10 | 58,543 |
| 2020-12-01 | $29.67 | $29.67 | $28.60 | $28.71 | $28.71 | 58,190 |
| 2020-11-30 | $29.77 | $29.77 | $29.07 | $29.25 | $29.25 | 38,431 |
| 2020-11-27 | $29.48 | $30.05 | $29.48 | $30.05 | $30.05 | 39,387 |
| 2020-11-25 | $29.61 | $29.71 | $29.30 | $29.61 | $29.61 | 18,238 |
| 2020-11-24 | $29.50 | $30.52 | $29.24 | $29.90 | $29.90 | 73,347 |
| 2020-11-23 | $28.95 | $29.43 | $28.61 | $29.40 | $29.40 | 54,736 |
| 2020-11-20 | $27.99 | $29.13 | $27.90 | $28.85 | $28.85 | 37,693 |
| 2020-11-19 | $28.50 | $28.79 | $27.41 | $28.40 | $28.40 | 40,996 |
| 2020-11-18 | $28.82 | $29.00 | $28.51 | $28.52 | $28.52 | 23,027 |
| 2020-11-17 | $29.00 | $29.12 | $28.19 | $28.82 | $28.82 | 36,289 |
| 2020-11-16 | $28.75 | $29.01 | $28.56 | $29.00 | $29.00 | 31,068 |
| 2020-11-13 | $27.89 | $28.49 | $27.89 | $28.27 | $28.27 | 25,539 |
| 2020-11-12 | $28.46 | $28.73 | $27.43 | $27.64 | $27.64 | 28,466 |
| 2020-11-11 | $29.09 | $29.11 | $28.59 | $28.70 | $28.70 | 26,631 |
| 2020-11-10 | $28.22 | $29.32 | $28.22 | $29.19 | $29.19 | 60,086 |
| 2020-11-09 | $28.26 | $28.63 | $27.22 | $27.92 | $27.92 | 48,846 |
| 2020-11-06 | $27.07 | $27.09 | $26.00 | $26.49 | $26.49 | 32,281 |
| 2020-11-05 | $27.40 | $27.70 | $26.57 | $27.13 | $27.13 | 31,070 |
| 2020-11-04 | $27.76 | $28.06 | $27.00 | $27.38 | $27.38 | 35,079 |
| 2020-11-03 | $26.00 | $28.41 | $25.75 | $28.34 | $28.34 | 141,548 |
| 2020-11-02 | $24.23 | $24.57 | $24.04 | $24.45 | $24.45 | 25,552 |
| 2020-10-30 | $23.61 | $24.17 | $23.61 | $23.89 | $23.89 | 39,789 |
| 2020-10-29 | $23.85 | $24.48 | $23.80 | $23.83 | $23.83 | 51,374 |
| 2020-10-28 | $24.37 | $24.60 | $23.79 | $23.92 | $23.92 | 28,276 |
| 2020-10-27 | $25.74 | $26.02 | $24.74 | $24.84 | $24.84 | 27,272 |
| 2020-10-26 | $25.94 | $25.94 | $25.35 | $25.62 | $25.62 | 28,775 |
| 2020-10-23 | $26.29 | $26.66 | $26.10 | $26.21 | $26.21 | 29,161 |
| 2020-10-22 | $25.91 | $26.39 | $25.59 | $26.29 | $26.29 | 29,163 |
| 2020-10-21 | $26.09 | $26.33 | $25.31 | $25.77 | $25.77 | 144,189 |
| 2020-10-20 | $26.65 | $26.77 | $26.05 | $26.21 | $26.21 | 20,161 |
| 2020-10-19 | $27.01 | $27.31 | $26.34 | $26.46 | $26.46 | 25,705 |
| 2020-10-16 | $26.99 | $27.52 | $26.52 | $27.01 | $27.01 | 31,338 |
| 2020-10-15 | $26.30 | $27.31 | $26.19 | $26.98 | $26.98 | 106,564 |
| 2020-10-14 | $26.05 | $27.00 | $26.05 | $26.56 | $26.56 | 45,985 |
| 2020-10-13 | $27.00 | $27.31 | $26.59 | $26.63 | $26.63 | 35,162 |
| 2020-10-12 | $27.26 | $27.32 | $27.11 | $27.24 | $27.24 | 39,115 |
| 2020-10-09 | $27.60 | $27.84 | $27.01 | $27.27 | $27.27 | 16,863 |
| 2020-10-08 | $27.28 | $27.49 | $27.05 | $27.28 | $27.28 | 34,313 |
| 2020-10-07 | $26.34 | $27.31 | $26.34 | $27.13 | $27.13 | 57,716 |
| 2020-10-06 | $26.40 | $26.69 | $26.00 | $26.12 | $26.12 | 41,643 |
| 2020-10-05 | $26.06 | $26.46 | $26.06 | $26.29 | $26.29 | 31,633 |
| 2020-10-02 | $25.41 | $25.98 | $25.31 | $25.86 | $25.86 | 32,201 |
| 2020-10-01 | $25.33 | $26.00 | $25.33 | $25.76 | $25.76 | 55,158 |
| 2020-09-30 | $25.12 | $25.68 | $25.12 | $25.32 | $25.32 | 62,636 |
| 2020-09-29 | $25.08 | $25.28 | $24.70 | $25.13 | $25.13 | 29,319 |
| 2020-09-28 | $24.47 | $25.33 | $24.47 | $24.97 | $24.97 | 31,896 |
| 2020-09-25 | $24.08 | $24.54 | $23.95 | $24.28 | $24.28 | 53,795 |
| 2020-09-24 | $24.11 | $24.54 | $23.75 | $24.16 | $24.16 | 48,879 |
| 2020-09-23 | $24.43 | $24.58 | $23.88 | $23.90 | $23.90 | 75,551 |
| 2020-09-22 | $24.42 | $24.57 | $24.29 | $24.35 | $24.35 | 56,605 |
| 2020-09-21 | $24.70 | $24.74 | $23.98 | $24.31 | $24.31 | 58,988 |
| 2020-09-18 | $25.54 | $25.59 | $24.93 | $25.19 | $25.19 | 109,033 |
| 2020-09-17 | $24.67 | $25.47 | $24.67 | $25.33 | $25.33 | 61,069 |
| 2020-09-16 | $24.79 | $25.31 | $24.71 | $24.94 | $24.94 | 46,437 |
| 2020-09-15 | $24.51 | $24.78 | $24.51 | $24.68 | $24.68 | 38,551 |
| 2020-09-14 | $23.93 | $24.53 | $23.83 | $24.44 | $24.44 | 66,405 |
| 2020-09-11 | $23.76 | $23.88 | $23.42 | $23.68 | $23.68 | 53,303 |
| 2020-09-10 | $24.25 | $24.39 | $23.76 | $23.76 | $23.76 | 57,877 |
| 2020-09-09 | $24.15 | $24.15 | $23.66 | $24.05 | $24.05 | 76,676 |
| 2020-09-08 | $24.61 | $24.61 | $23.86 | $23.89 | $23.89 | 34,668 |
| 2020-09-04 | $24.99 | $25.02 | $24.24 | $24.78 | $24.78 | 60,102 |
| 2020-09-03 | $25.25 | $25.25 | $24.63 | $24.71 | $24.71 | 49,554 |
| 2020-09-02 | $25.09 | $25.44 | $24.94 | $25.38 | $25.38 | 40,762 |
| 2020-09-01 | $24.80 | $25.06 | $24.60 | $25.01 | $25.01 | 60,532 |
| 2020-08-31 | $25.39 | $25.39 | $24.91 | $24.91 | $24.91 | 70,225 |
| 2020-08-28 | $24.82 | $25.35 | $24.73 | $25.31 | $25.31 | 46,766 |
| 2020-08-27 | $25.26 | $25.30 | $24.76 | $24.80 | $24.80 | 27,413 |
| 2020-08-26 | $25.64 | $25.78 | $25.10 | $25.14 | $25.14 | 39,745 |
| 2020-08-25 | $25.79 | $25.80 | $25.31 | $25.60 | $25.60 | 58,678 |
| 2020-08-24 | $25.24 | $25.59 | $24.88 | $25.58 | $25.58 | 71,102 |
| 2020-08-21 | $24.89 | $25.02 | $24.54 | $24.93 | $24.93 | 104,534 |
| 2020-08-20 | $25.29 | $25.29 | $24.88 | $25.00 | $25.00 | 35,537 |
| 2020-08-19 | $25.42 | $25.71 | $25.15 | $25.58 | $25.58 | 67,712 |
| 2020-08-18 | $25.74 | $25.74 | $25.19 | $25.29 | $25.29 | 35,477 |
| 2020-08-17 | $26.33 | $26.36 | $25.88 | $25.91 | $25.91 | 48,549 |
| 2020-08-14 | $26.17 | $26.36 | $26.02 | $26.20 | $26.20 | 27,341 |
| 2020-08-13 | $26.37 | $26.49 | $26.17 | $26.31 | $26.31 | 33,222 |
| 2020-08-12 | $26.77 | $26.82 | $26.37 | $26.57 | $26.57 | 48,631 |
| 2020-08-11 | $26.60 | $26.95 | $26.29 | $26.49 | $26.49 | 149,023 |
| 2020-08-10 | $26.63 | $26.92 | $26.13 | $26.24 | $26.24 | 65,686 |
| 2020-08-07 | $26.14 | $26.62 | $26.14 | $26.59 | $26.59 | 31,288 |
| 2020-08-06 | $26.33 | $26.34 | $25.81 | $26.18 | $26.18 | 56,943 |
| 2020-08-05 | $26.73 | $26.95 | $25.86 | $26.26 | $26.26 | 66,402 |
| 2020-08-04 | $26.73 | $26.79 | $25.63 | $26.42 | $26.42 | 105,211 |
| 2020-08-03 | $25.47 | $25.87 | $25.45 | $25.54 | $25.54 | 74,656 |
| 2020-07-31 | $25.17 | $25.47 | $24.54 | $25.45 | $25.45 | 98,671 |
| 2020-07-30 | $24.47 | $25.34 | $24.45 | $25.30 | $25.30 | 72,276 |
| 2020-07-29 | $24.14 | $24.96 | $24.13 | $24.91 | $24.91 | 50,193 |
| 2020-07-28 | $24.36 | $24.47 | $24.06 | $24.11 | $24.11 | 84,733 |
| 2020-07-27 | $24.19 | $24.70 | $24.10 | $24.49 | $24.49 | 62,425 |
| 2020-07-24 | $24.31 | $24.36 | $23.94 | $24.10 | $24.10 | 45,102 |
| 2020-07-23 | $24.44 | $24.48 | $24.06 | $24.35 | $24.35 | 51,148 |
| 2020-07-22 | $24.30 | $24.64 | $24.18 | $24.35 | $24.35 | 107,306 |
| 2020-07-21 | $24.65 | $24.75 | $24.33 | $24.46 | $24.46 | 40,324 |
| 2020-07-20 | $24.33 | $24.62 | $24.11 | $24.35 | $24.35 | 62,574 |
| 2020-07-17 | $24.57 | $24.68 | $24.27 | $24.49 | $24.49 | 63,000 |
| 2020-07-16 | $24.52 | $24.59 | $24.12 | $24.54 | $24.54 | 52,000 |
| 2020-07-15 | $24.05 | $24.81 | $24.05 | $24.71 | $24.71 | 72,800 |
| 2020-07-14 | $23.57 | $23.92 | $23.10 | $23.79 | $23.79 | 84,800 |
| 2020-07-13 | $23.37 | $23.99 | $22.93 | $23.57 | $23.57 | 63,800 |
| 2020-07-10 | $22.88 | $23.18 | $22.65 | $23.07 | $23.07 | 45,300 |
| 2020-07-09 | $23.21 | $23.37 | $22.58 | $22.76 | $22.76 | 63,200 |
| 2020-07-08 | $23.15 | $23.24 | $22.55 | $23.18 | $23.18 | 70,500 |
| 2020-07-07 | $23.61 | $23.62 | $23.07 | $23.15 | $23.15 | 138,600 |
| 2020-07-06 | $23.82 | $24.01 | $23.18 | $23.83 | $23.83 | 71,300 |
| 2020-07-02 | $23.94 | $24.11 | $23.32 | $23.51 | $23.51 | 62,700 |
| 2020-07-01 | $24.68 | $24.68 | $23.14 | $23.50 | $23.50 | 79,900 |
| 2020-06-30 | $23.25 | $24.58 | $23.25 | $24.58 | $24.58 | 111,500 |
| 2020-06-29 | $22.57 | $23.50 | $22.44 | $23.44 | $23.44 | 124,800 |
| 2020-06-26 | $23.00 | $23.17 | $22.12 | $22.27 | $22.27 | 494,269 |
| 2020-06-25 | $22.73 | $23.31 | $22.68 | $23.15 | $23.15 | 73,745 |
| 2020-06-24 | $22.94 | $23.62 | $22.88 | $22.88 | $22.88 | 116,766 |
| 2020-06-23 | $23.71 | $23.80 | $22.96 | $23.16 | $23.16 | 120,511 |
| 2020-06-22 | $23.21 | $23.59 | $22.96 | $23.41 | $23.41 | 99,385 |
| 2020-06-19 | $23.77 | $23.82 | $23.35 | $23.45 | $23.45 | 144,958 |
| 2020-06-18 | $23.59 | $24.06 | $23.42 | $23.46 | $23.46 | 113,246 |
| 2020-06-17 | $23.88 | $24.04 | $23.20 | $23.83 | $23.83 | 113,701 |
| 2020-06-16 | $24.43 | $24.43 | $23.37 | $23.79 | $23.79 | 156,802 |
| 2020-06-15 | $22.85 | $23.57 | $22.27 | $23.57 | $23.57 | 111,483 |
| 2020-06-12 | $24.13 | $24.37 | $22.57 | $23.24 | $23.24 | 105,027 |
| 2020-06-11 | $23.48 | $24.03 | $23.14 | $23.33 | $23.33 | 193,989 |
| 2020-06-10 | $24.27 | $24.47 | $23.45 | $23.64 | $23.64 | 936,335 |
| 2020-06-09 | $26.08 | $26.26 | $24.77 | $24.98 | $24.98 | 68,542 |
| 2020-06-08 | $26.34 | $26.83 | $26.22 | $26.54 | $26.54 | 72,214 |
| 2020-06-05 | $26.00 | $27.02 | $25.78 | $26.34 | $26.34 | 66,054 |
| 2020-06-04 | $24.58 | $25.60 | $24.48 | $25.40 | $25.40 | 69,738 |
| 2020-06-03 | $24.34 | $25.17 | $23.89 | $24.87 | $24.87 | 89,760 |
| 2020-06-02 | $23.07 | $23.85 | $23.07 | $23.58 | $23.58 | 87,918 |
| 2020-06-01 | $23.62 | $23.62 | $23.04 | $23.06 | $23.06 | 58,678 |
| 2020-05-29 | $23.55 | $23.70 | $23.12 | $23.62 | $23.62 | 75,093 |
| 2020-05-28 | $24.50 | $24.50 | $23.57 | $23.76 | $23.76 | 54,424 |
| 2020-05-27 | $23.30 | $24.49 | $23.30 | $24.22 | $24.22 | 108,397 |
| 2020-05-26 | $22.15 | $23.20 | $21.80 | $23.06 | $23.06 | 80,904 |
| 2020-05-22 | $22.20 | $22.20 | $21.60 | $21.99 | $21.99 | 44,245 |
| 2020-05-21 | $22.50 | $22.64 | $22.04 | $22.22 | $22.22 | 63,721 |
| 2020-05-20 | $21.53 | $22.74 | $21.53 | $22.51 | $22.51 | 75,435 |
| 2020-05-19 | $21.52 | $22.15 | $21.48 | $21.53 | $21.53 | 68,841 |
| 2020-05-18 | $20.81 | $21.75 | $20.63 | $21.72 | $21.72 | 121,896 |
| 2020-05-15 | $20.08 | $20.41 | $19.75 | $20.14 | $20.14 | 85,823 |
| 2020-05-14 | $20.02 | $20.11 | $19.39 | $20.11 | $20.11 | 68,485 |
| 2020-05-13 | $21.08 | $21.08 | $20.00 | $20.47 | $20.47 | 54,883 |
| 2020-05-12 | $22.12 | $22.17 | $21.20 | $21.22 | $21.22 | 59,837 |
| 2020-05-11 | $22.58 | $22.72 | $21.73 | $22.06 | $22.06 | 69,849 |
| 2020-05-08 | $22.82 | $23.28 | $22.56 | $22.96 | $22.96 | 53,148 |
| 2020-05-07 | $22.64 | $22.89 | $22.13 | $22.42 | $22.42 | 50,094 |
| 2020-05-06 | $22.62 | $22.78 | $21.96 | $22.34 | $22.34 | 65,755 |
| 2020-05-05 | $24.56 | $24.56 | $22.18 | $22.78 | $22.78 | 96,364 |
| 2020-05-04 | $21.04 | $22.53 | $21.04 | $22.33 | $22.33 | 63,903 |
| 2020-05-01 | $22.25 | $22.28 | $21.00 | $21.43 | $21.43 | 78,505 |
| 2020-04-30 | $23.65 | $23.65 | $22.62 | $23.12 | $23.12 | 47,471 |
| 2020-04-29 | $22.65 | $24.51 | $22.15 | $24.26 | $24.26 | 96,256 |
| 2020-04-28 | $23.06 | $23.06 | $21.91 | $21.99 | $21.99 | 138,857 |
| 2020-04-27 | $21.21 | $22.88 | $21.21 | $22.35 | $22.35 | 39,924 |
| 2020-04-24 | $21.09 | $21.78 | $20.75 | $20.98 | $20.98 | 42,594 |
| 2020-04-23 | $20.90 | $21.57 | $20.75 | $20.88 | $20.88 | 51,532 |
| 2020-04-22 | $21.08 | $21.51 | $20.54 | $20.93 | $20.93 | 51,940 |
| 2020-04-21 | $20.62 | $20.87 | $20.31 | $20.46 | $20.46 | 49,258 |
| 2020-04-20 | $20.99 | $21.52 | $20.90 | $21.24 | $21.24 | 47,751 |
| 2020-04-17 | $20.86 | $21.94 | $20.86 | $21.20 | $21.20 | 70,582 |
| 2020-04-16 | $21.03 | $21.16 | $19.90 | $20.35 | $20.35 | 70,932 |
| 2020-04-15 | $21.21 | $21.55 | $20.80 | $21.02 | $21.02 | 49,948 |
| 2020-04-14 | $21.69 | $22.48 | $21.22 | $21.43 | $21.43 | 63,247 |
| 2020-04-13 | $22.36 | $22.36 | $21.09 | $21.50 | $21.50 | 34,091 |
| 2020-04-09 | $22.74 | $23.26 | $22.08 | $22.47 | $22.47 | 47,785 |
| 2020-04-08 | $21.80 | $22.95 | $21.80 | $22.46 | $22.46 | 45,875 |
| 2020-04-07 | $22.09 | $22.19 | $21.12 | $21.52 | $21.52 | 44,572 |
| 2020-04-06 | $19.65 | $21.51 | $19.65 | $21.30 | $21.30 | 67,533 |
| 2020-04-03 | $19.41 | $19.69 | $18.44 | $18.91 | $18.91 | 52,941 |
| 2020-04-02 | $19.69 | $20.49 | $19.02 | $19.49 | $19.49 | 72,743 |
| 2020-04-01 | $19.04 | $20.62 | $19.04 | $19.68 | $19.68 | 125,644 |
| 2020-03-31 | $20.29 | $21.40 | $19.81 | $20.08 | $20.08 | 139,660 |
| 2020-03-30 | $19.01 | $21.18 | $19.01 | $20.50 | $20.50 | 130,946 |
| 2020-03-27 | $20.33 | $20.92 | $19.25 | $19.28 | $19.28 | 72,247 |
| 2020-03-26 | $21.15 | $22.30 | $20.81 | $20.99 | $20.99 | 98,062 |
| 2020-03-25 | $20.97 | $21.96 | $19.38 | $20.99 | $20.99 | 48,442 |
| 2020-03-24 | $19.12 | $20.84 | $18.96 | $20.84 | $20.84 | 107,087 |
| 2020-03-23 | $17.54 | $18.76 | $16.56 | $18.28 | $18.28 | 160,510 |
| 2020-03-20 | $18.78 | $19.19 | $17.64 | $17.95 | $17.95 | 129,820 |
| 2020-03-19 | $17.89 | $19.19 | $17.79 | $18.60 | $18.60 | 97,229 |
| 2020-03-18 | $19.11 | $19.73 | $17.55 | $17.78 | $17.78 | 125,121 |
| 2020-03-17 | $19.01 | $20.16 | $18.19 | $20.16 | $20.16 | 99,430 |
| 2020-03-16 | $21.42 | $22.33 | $18.64 | $18.73 | $18.73 | 81,043 |
| 2020-03-13 | $23.15 | $23.50 | $21.86 | $22.47 | $22.47 | 121,250 |
| 2020-03-12 | $23.50 | $23.68 | $19.70 | $22.35 | $22.35 | 225,119 |
| 2020-03-11 | $23.43 | $24.67 | $23.38 | $24.08 | $24.08 | 74,864 |
| 2020-03-10 | $24.19 | $24.35 | $21.91 | $23.59 | $23.59 | 130,478 |
| 2020-03-09 | $25.47 | $25.47 | $23.44 | $23.67 | $23.67 | 119,113 |
| 2020-03-06 | $26.57 | $26.99 | $26.32 | $26.78 | $26.78 | 75,480 |
| 2020-03-05 | $27.27 | $28.39 | $26.95 | $27.16 | $27.16 | 85,865 |
| 2020-03-04 | $27.82 | $27.82 | $27.21 | $27.69 | $27.69 | 152,722 |
| 2020-03-03 | $27.32 | $28.66 | $27.32 | $27.54 | $27.54 | 89,740 |
| 2020-03-02 | $27.14 | $27.66 | $26.80 | $27.44 | $27.44 | 286,400 |
| 2020-02-28 | $26.92 | $27.56 | $26.67 | $27.47 | $27.47 | 101,314 |
| 2020-02-27 | $28.01 | $28.70 | $27.45 | $27.45 | $27.45 | 82,428 |
| 2020-02-26 | $28.86 | $29.01 | $28.08 | $28.37 | $28.37 | 85,288 |
| 2020-02-25 | $30.06 | $30.27 | $28.86 | $28.86 | $28.86 | 91,987 |
| 2020-02-24 | $30.07 | $30.13 | $29.58 | $29.98 | $29.98 | 83,115 |
| 2020-02-21 | $30.83 | $30.83 | $30.12 | $30.59 | $30.59 | 92,320 |
| 2020-02-20 | $31.72 | $31.73 | $30.53 | $30.99 | $30.99 | 133,788 |
| 2020-02-19 | $31.74 | $32.35 | $30.99 | $32.02 | $32.02 | 216,093 |
| 2020-02-18 | $33.54 | $33.76 | $33.04 | $33.41 | $33.41 | 41,574 |
| 2020-02-14 | $34.00 | $34.32 | $33.70 | $33.77 | $33.77 | 37,211 |
| 2020-02-13 | $34.07 | $34.62 | $33.92 | $34.14 | $34.14 | 61,341 |
| 2020-02-12 | $34.70 | $34.70 | $34.34 | $34.52 | $34.52 | 27,320 |
| 2020-02-11 | $33.39 | $34.70 | $33.30 | $34.65 | $34.65 | 49,523 |
| 2020-02-10 | $33.65 | $33.71 | $33.24 | $33.30 | $33.30 | 39,282 |
| 2020-02-07 | $34.28 | $34.28 | $33.32 | $33.65 | $33.65 | 39,451 |
| 2020-02-06 | $34.57 | $34.57 | $34.00 | $34.30 | $34.30 | 52,630 |
| 2020-02-05 | $34.50 | $34.51 | $34.14 | $34.36 | $34.36 | 52,355 |
| 2020-02-04 | $34.54 | $34.72 | $34.16 | $34.29 | $34.29 | 35,341 |
| 2020-02-03 | $34.70 | $34.87 | $34.15 | $34.20 | $34.20 | 74,415 |
| 2020-01-31 | $34.60 | $34.62 | $34.36 | $34.54 | $34.54 | 67,785 |
| 2020-01-30 | $34.25 | $34.88 | $34.25 | $34.67 | $34.67 | 42,446 |
| 2020-01-29 | $34.74 | $34.87 | $34.39 | $34.54 | $34.54 | 41,109 |
| 2020-01-28 | $34.71 | $34.91 | $34.56 | $34.77 | $34.77 | 23,326 |
| 2020-01-27 | $34.37 | $34.68 | $34.26 | $34.50 | $34.50 | 32,767 |
| 2020-01-24 | $35.12 | $35.23 | $34.89 | $34.93 | $34.93 | 33,260 |
| 2020-01-23 | $35.33 | $35.38 | $34.93 | $35.01 | $35.01 | 52,176 |
| 2020-01-22 | $35.44 | $35.55 | $35.18 | $35.27 | $35.27 | 85,749 |
| 2020-01-21 | $35.43 | $35.67 | $35.19 | $35.44 | $35.44 | 60,915 |
| 2020-01-17 | $35.81 | $35.81 | $35.35 | $35.70 | $35.70 | 37,032 |
| 2020-01-16 | $35.11 | $35.66 | $34.97 | $35.66 | $35.66 | 58,905 |
| 2020-01-15 | $34.25 | $35.00 | $34.24 | $34.94 | $34.94 | 45,765 |
| 2020-01-14 | $34.48 | $34.51 | $34.01 | $34.33 | $34.33 | 38,058 |
| 2020-01-13 | $33.60 | $34.57 | $33.52 | $34.56 | $34.56 | 46,080 |
| 2020-01-10 | $33.37 | $33.81 | $32.94 | $33.56 | $33.56 | 35,206 |
| 2020-01-09 | $33.38 | $33.76 | $33.09 | $33.48 | $33.48 | 33,896 |
| 2020-01-08 | $33.24 | $33.85 | $33.16 | $33.22 | $33.22 | 37,637 |
| 2020-01-07 | $33.44 | $33.80 | $33.18 | $33.39 | $33.39 | 31,059 |
| 2020-01-06 | $33.37 | $33.82 | $33.31 | $33.51 | $33.51 | 20,000 |
| 2020-01-03 | $33.77 | $34.11 | $33.48 | $33.70 | $33.70 | 30,759 |
| 2020-01-02 | $34.26 | $34.28 | $33.57 | $34.20 | $34.20 | 40,013 |
| 2019-12-31 | $34.05 | $34.32 | $33.75 | $34.00 | $34.00 | 22,989 |
| 2019-12-30 | $33.83 | $34.26 | $33.73 | $33.94 | $33.94 | 34,332 |
| 2019-12-27 | $33.97 | $34.23 | $33.65 | $33.76 | $33.76 | 30,631 |
| 2019-12-26 | $34.17 | $34.32 | $33.77 | $33.86 | $33.86 | 25,110 |
| 2019-12-24 | $34.26 | $34.29 | $34.00 | $34.00 | $34.00 | 8,005 |
| 2019-12-23 | $34.50 | $34.50 | $33.99 | $34.16 | $34.16 | 32,075 |
| 2019-12-20 | $34.70 | $34.70 | $34.25 | $34.36 | $34.36 | 43,437 |
| 2019-12-19 | $33.78 | $34.68 | $33.78 | $34.56 | $34.56 | 43,355 |
| 2019-12-18 | $34.01 | $34.63 | $33.51 | $34.25 | $34.25 | 72,640 |
| 2019-12-17 | $33.89 | $34.12 | $33.23 | $34.00 | $34.00 | 80,771 |
| 2019-12-16 | $34.55 | $34.75 | $33.70 | $33.86 | $33.86 | 65,055 |
| 2019-12-13 | $34.25 | $34.87 | $34.06 | $34.30 | $34.30 | 43,411 |
| 2019-12-12 | $33.91 | $34.67 | $33.87 | $34.33 | $34.33 | 29,355 |
| 2019-12-11 | $33.54 | $33.90 | $33.26 | $33.90 | $33.90 | 37,470 |
| 2019-12-10 | $34.09 | $34.50 | $33.38 | $33.44 | $33.44 | 56,694 |
| 2019-12-09 | $34.18 | $34.25 | $33.72 | $34.04 | $34.04 | 24,787 |
| 2019-12-06 | $34.39 | $34.92 | $34.10 | $34.28 | $34.28 | 71,503 |
| 2019-12-05 | $34.02 | $34.50 | $33.46 | $33.99 | $33.99 | 63,588 |
| 2019-12-04 | $33.93 | $34.16 | $33.66 | $33.97 | $33.97 | 58,530 |
| 2019-12-03 | $33.34 | $33.82 | $33.06 | $33.67 | $33.67 | 39,263 |
| 2019-12-02 | $34.68 | $34.71 | $33.70 | $33.72 | $33.72 | 48,999 |
| 2019-11-29 | $34.78 | $35.01 | $34.30 | $34.41 | $34.41 | 26,045 |
| 2019-11-27 | $34.63 | $34.90 | $34.29 | $34.82 | $34.82 | 44,449 |
| 2019-11-26 | $34.65 | $34.98 | $34.10 | $34.58 | $34.58 | 112,682 |
| 2019-11-25 | $33.33 | $34.73 | $33.02 | $34.52 | $34.52 | 83,267 |
| 2019-11-22 | $33.50 | $33.50 | $33.11 | $33.16 | $33.16 | 57,534 |
| 2019-11-21 | $33.43 | $33.46 | $32.67 | $33.28 | $33.28 | 53,513 |
| 2019-11-20 | $33.80 | $34.40 | $33.36 | $33.37 | $33.37 | 73,715 |
| 2019-11-19 | $34.20 | $34.49 | $33.90 | $34.01 | $34.01 | 46,939 |
| 2019-11-18 | $34.78 | $34.78 | $34.15 | $34.18 | $34.18 | 30,828 |
| 2019-11-15 | $34.83 | $35.16 | $34.51 | $34.98 | $34.98 | 66,903 |
| 2019-11-14 | $34.89 | $34.95 | $34.40 | $34.63 | $34.63 | 36,059 |
| 2019-11-13 | $34.91 | $35.40 | $34.90 | $35.00 | $35.00 | 50,437 |
| 2019-11-12 | $35.00 | $35.36 | $34.65 | $35.20 | $35.20 | 65,122 |
| 2019-11-11 | $34.64 | $35.34 | $34.64 | $34.85 | $34.85 | 45,661 |
| 2019-11-08 | $35.13 | $35.52 | $34.42 | $34.76 | $34.76 | 100,584 |
| 2019-11-07 | $36.59 | $36.93 | $34.71 | $35.20 | $35.20 | 133,488 |
| 2019-11-06 | $36.94 | $37.21 | $35.93 | $36.21 | $36.21 | 80,750 |
| 2019-11-05 | $35.48 | $37.62 | $35.19 | $37.11 | $37.11 | 147,427 |
| 2019-11-04 | $35.58 | $35.58 | $34.05 | $34.67 | $34.67 | 112,559 |
| 2019-11-01 | $34.38 | $35.55 | $34.29 | $35.46 | $35.46 | 96,305 |
| 2019-10-31 | $34.15 | $34.20 | $33.64 | $34.05 | $34.05 | 80,599 |
| 2019-10-30 | $34.33 | $34.71 | $33.69 | $34.26 | $34.26 | 64,225 |
| 2019-10-29 | $33.18 | $34.20 | $33.14 | $34.12 | $34.12 | 80,045 |
| 2019-10-28 | $32.68 | $33.46 | $32.34 | $33.41 | $33.41 | 109,271 |
| 2019-10-25 | $32.38 | $32.97 | $32.38 | $32.80 | $32.80 | 55,840 |
| 2019-10-24 | $32.70 | $32.79 | $32.26 | $32.61 | $32.61 | 45,890 |
| 2019-10-23 | $32.23 | $32.67 | $32.02 | $32.63 | $32.63 | 31,732 |
| 2019-10-22 | $32.37 | $32.69 | $32.05 | $32.23 | $32.23 | 27,585 |
| 2019-10-21 | $32.01 | $32.73 | $32.01 | $32.24 | $32.24 | 37,064 |
| 2019-10-18 | $32.25 | $32.45 | $31.62 | $31.70 | $31.70 | 53,548 |
| 2019-10-17 | $32.33 | $32.80 | $32.32 | $32.44 | $32.44 | 19,789 |
| 2019-10-16 | $31.24 | $32.36 | $31.23 | $32.17 | $32.17 | 56,146 |
| 2019-10-15 | $31.47 | $31.85 | $31.06 | $31.22 | $31.22 | 62,240 |
| 2019-10-14 | $31.28 | $31.72 | $31.00 | $31.48 | $31.48 | 38,606 |
| 2019-10-11 | $31.48 | $31.92 | $31.33 | $31.38 | $31.38 | 39,427 |
| 2019-10-10 | $31.02 | $31.58 | $30.94 | $31.08 | $31.08 | 34,789 |
| 2019-10-09 | $30.78 | $31.23 | $30.50 | $30.99 | $30.99 | 65,610 |
| 2019-10-08 | $31.26 | $31.29 | $30.44 | $30.57 | $30.57 | 41,730 |
| 2019-10-07 | $31.77 | $31.92 | $31.38 | $31.55 | $31.55 | 42,722 |
| 2019-10-04 | $31.77 | $32.41 | $31.36 | $31.78 | $31.78 | 38,141 |
| 2019-10-03 | $31.81 | $32.36 | $30.98 | $31.77 | $31.77 | 36,204 |
| 2019-10-02 | $31.87 | $32.32 | $31.51 | $31.92 | $31.92 | 81,575 |
| 2019-10-01 | $32.91 | $33.62 | $31.94 | $32.17 | $32.17 | 42,520 |
| 2019-09-30 | $32.87 | $33.17 | $32.57 | $32.74 | $32.74 | 81,912 |
| 2019-09-27 | $33.14 | $33.14 | $32.58 | $32.76 | $32.76 | 32,203 |
| 2019-09-26 | $33.84 | $33.84 | $33.14 | $33.27 | $33.27 | 49,276 |
| 2019-09-25 | $33.29 | $33.89 | $33.10 | $33.77 | $33.77 | 53,970 |
| 2019-09-24 | $34.57 | $34.57 | $33.30 | $33.34 | $33.34 | 34,136 |
| 2019-09-23 | $34.85 | $34.97 | $34.27 | $34.47 | $34.47 | 32,317 |
| 2019-09-20 | $34.17 | $35.18 | $33.99 | $34.88 | $34.88 | 105,477 |
| 2019-09-19 | $34.70 | $35.02 | $34.22 | $34.35 | $34.35 | 41,354 |
| 2019-09-18 | $34.80 | $34.97 | $34.10 | $34.51 | $34.51 | 50,956 |
| 2019-09-17 | $34.84 | $34.86 | $34.58 | $34.80 | $34.80 | 35,377 |
| 2019-09-16 | $35.13 | $35.28 | $34.40 | $34.87 | $34.87 | 87,053 |
| 2019-09-13 | $35.34 | $35.60 | $35.00 | $35.04 | $35.04 | 72,705 |
| 2019-09-12 | $35.37 | $35.57 | $34.51 | $35.12 | $35.12 | 71,978 |
| 2019-09-11 | $35.08 | $35.49 | $34.65 | $35.40 | $35.40 | 69,564 |
| 2019-09-10 | $33.73 | $35.25 | $33.73 | $34.92 | $34.92 | 66,442 |
| 2019-09-09 | $33.62 | $33.89 | $33.21 | $33.77 | $33.77 | 57,611 |
| 2019-09-06 | $33.15 | $33.62 | $32.93 | $33.44 | $33.44 | 67,808 |
| 2019-09-05 | $32.49 | $33.54 | $32.49 | $33.13 | $33.13 | 59,920 |
| 2019-09-04 | $32.00 | $32.46 | $31.51 | $32.24 | $32.24 | 71,938 |
| 2019-09-03 | $31.16 | $31.99 | $31.00 | $31.67 | $31.67 | 117,754 |
| 2019-08-30 | $31.04 | $31.48 | $30.67 | $31.25 | $31.25 | 91,752 |
| 2019-08-29 | $30.30 | $30.88 | $30.26 | $30.75 | $30.75 | 60,571 |
| 2019-08-28 | $29.75 | $30.34 | $29.53 | $29.93 | $29.93 | 45,663 |
| 2019-08-27 | $29.92 | $30.42 | $29.70 | $29.77 | $29.77 | 61,976 |
| 2019-08-26 | $29.63 | $30.07 | $29.54 | $29.78 | $29.78 | 37,940 |
| 2019-08-23 | $30.20 | $30.55 | $29.50 | $29.64 | $29.64 | 66,397 |
| 2019-08-22 | $30.46 | $30.60 | $29.76 | $30.43 | $30.43 | 41,940 |
| 2019-08-21 | $30.73 | $31.03 | $30.35 | $30.46 | $30.46 | 73,912 |
| 2019-08-20 | $30.96 | $31.24 | $30.33 | $30.59 | $30.59 | 32,909 |
| 2019-08-19 | $30.92 | $31.84 | $30.92 | $31.08 | $31.08 | 62,088 |
| 2019-08-16 | $30.46 | $30.83 | $30.06 | $30.67 | $30.67 | 114,208 |
| 2019-08-15 | $31.51 | $31.52 | $30.37 | $30.51 | $30.51 | 41,762 |
| 2019-08-14 | $31.50 | $31.77 | $30.30 | $31.63 | $31.63 | 152,610 |
| 2019-08-13 | $31.72 | $33.09 | $31.68 | $32.06 | $32.06 | 73,136 |
| 2019-08-12 | $32.50 | $32.95 | $31.63 | $31.88 | $31.88 | 113,286 |
| 2019-08-09 | $32.15 | $32.53 | $31.72 | $32.00 | $32.00 | 158,456 |
| 2019-08-08 | $32.15 | $32.71 | $31.87 | $32.31 | $32.31 | 105,116 |
| 2019-08-07 | $35.40 | $35.46 | $31.41 | $32.27 | $32.27 | 242,045 |
| 2019-08-06 | $37.50 | $37.64 | $34.33 | $36.17 | $36.17 | 139,809 |
| 2019-08-05 | $39.68 | $39.81 | $38.49 | $39.14 | $39.14 | 64,170 |
| 2019-08-02 | $40.25 | $40.59 | $39.68 | $40.38 | $40.38 | 57,600 |
| 2019-08-01 | $40.80 | $41.58 | $40.29 | $40.55 | $40.55 | 45,477 |
| 2019-07-31 | $41.30 | $41.74 | $40.13 | $40.74 | $40.74 | 73,460 |
| 2019-07-30 | $40.64 | $41.48 | $40.45 | $41.15 | $41.15 | 25,799 |
| 2019-07-29 | $41.27 | $41.39 | $40.84 | $40.96 | $40.96 | 28,230 |
| 2019-07-26 | $41.34 | $41.90 | $40.56 | $41.36 | $41.36 | 50,959 |
| 2019-07-25 | $41.41 | $41.54 | $40.88 | $41.25 | $41.25 | 26,939 |
| 2019-07-24 | $40.30 | $41.72 | $40.15 | $41.39 | $41.39 | 54,062 |
| 2019-07-23 | $40.59 | $40.69 | $40.09 | $40.37 | $40.37 | 21,883 |
| 2019-07-22 | $40.23 | $40.36 | $39.92 | $40.31 | $40.31 | 22,508 |
| 2019-07-19 | $40.36 | $40.50 | $40.02 | $40.09 | $40.09 | 28,942 |
| 2019-07-18 | $40.06 | $40.43 | $39.96 | $40.35 | $40.35 | 20,433 |
| 2019-07-17 | $40.09 | $40.44 | $39.21 | $39.97 | $39.97 | 75,806 |
| 2019-07-16 | $40.26 | $40.74 | $40.02 | $40.15 | $40.15 | 40,117 |
| 2019-07-15 | $40.24 | $41.24 | $40.05 | $40.33 | $40.33 | 33,433 |
| 2019-07-12 | $40.36 | $40.71 | $40.24 | $40.49 | $40.49 | 29,958 |
| 2019-07-11 | $40.44 | $40.45 | $39.81 | $40.22 | $40.22 | 52,023 |
| 2019-07-10 | $40.34 | $40.67 | $39.93 | $40.36 | $40.36 | 52,390 |
| 2019-07-09 | $39.99 | $40.21 | $39.59 | $40.16 | $40.16 | 45,101 |
| 2019-07-08 | $40.42 | $40.50 | $39.74 | $40.16 | $40.16 | 35,693 |
| 2019-07-05 | $40.08 | $40.65 | $39.67 | $40.60 | $40.60 | 49,503 |
| 2019-07-03 | $40.62 | $40.83 | $40.09 | $40.50 | $40.50 | 22,016 |
| 2019-07-02 | $40.79 | $40.79 | $39.87 | $40.56 | $40.56 | 50,978 |
| 2019-07-01 | $41.11 | $41.23 | $40.28 | $40.79 | $40.79 | 57,283 |
| 2019-06-28 | $39.07 | $40.71 | $39.01 | $40.63 | $40.63 | 163,895 |
| 2019-06-27 | $38.14 | $38.96 | $38.08 | $38.92 | $38.92 | 45,252 |
| 2019-06-26 | $38.01 | $38.49 | $37.79 | $37.91 | $37.91 | 37,050 |
| 2019-06-25 | $38.89 | $38.89 | $37.57 | $37.79 | $37.79 | 48,314 |
| 2019-06-24 | $38.79 | $39.64 | $38.50 | $38.89 | $38.89 | 78,735 |
| 2019-06-21 | $38.95 | $39.50 | $38.79 | $38.79 | $38.79 | 39,548 |
| 2019-06-20 | $38.97 | $39.59 | $38.74 | $39.18 | $39.18 | 47,246 |
| 2019-06-19 | $38.70 | $38.80 | $38.20 | $38.66 | $38.66 | 36,408 |
| 2019-06-18 | $38.55 | $39.51 | $38.46 | $38.62 | $38.62 | 44,884 |
| 2019-06-17 | $37.25 | $38.39 | $37.18 | $38.21 | $38.21 | 50,591 |
| 2019-06-14 | $37.60 | $37.60 | $37.02 | $37.02 | $37.02 | 40,696 |
| 2019-06-13 | $37.20 | $37.70 | $37.07 | $37.64 | $37.64 | 72,079 |
| 2019-06-12 | $37.84 | $37.92 | $36.79 | $36.91 | $36.91 | 55,993 |
| 2019-06-11 | $38.18 | $38.45 | $36.99 | $37.76 | $37.76 | 76,220 |
| 2019-06-10 | $37.99 | $38.59 | $37.71 | $37.89 | $37.89 | 35,065 |
| 2019-06-07 | $37.32 | $38.46 | $37.14 | $37.83 | $37.83 | 32,318 |
| 2019-06-06 | $37.22 | $37.55 | $36.73 | $37.10 | $37.10 | 32,257 |
| 2019-06-05 | $37.91 | $37.96 | $36.91 | $37.20 | $37.20 | 42,811 |
| 2019-06-04 | $37.02 | $37.78 | $36.61 | $37.57 | $37.57 | 77,625 |
| 2019-06-03 | $35.99 | $36.81 | $35.76 | $36.56 | $36.56 | 57,705 |
| 2019-05-31 | $35.91 | $36.24 | $35.50 | $35.82 | $35.82 | 69,038 |
| 2019-05-30 | $36.00 | $36.45 | $35.80 | $36.42 | $36.42 | 42,883 |
| 2019-05-29 | $36.34 | $36.54 | $35.64 | $35.95 | $35.95 | 69,808 |
| 2019-05-28 | $37.38 | $37.61 | $36.51 | $36.60 | $36.60 | 110,205 |
| 2019-05-24 | $37.50 | $37.62 | $37.06 | $37.25 | $37.25 | 36,903 |
| 2019-05-23 | $38.02 | $38.12 | $37.08 | $37.13 | $37.13 | 64,817 |
| 2019-05-22 | $39.24 | $39.79 | $38.05 | $38.30 | $38.30 | 50,840 |
| 2019-05-21 | $39.36 | $39.78 | $39.12 | $39.31 | $39.31 | 71,065 |
| 2019-05-20 | $39.16 | $39.69 | $38.86 | $39.06 | $39.06 | 55,999 |
| 2019-05-17 | $40.23 | $40.64 | $39.06 | $39.47 | $39.47 | 40,179 |
| 2019-05-16 | $40.53 | $41.29 | $40.23 | $40.66 | $40.66 | 42,132 |
| 2019-05-15 | $39.79 | $40.80 | $39.79 | $40.30 | $40.30 | 44,108 |
| 2019-05-14 | $39.27 | $40.34 | $38.95 | $40.26 | $40.26 | 82,885 |
| 2019-05-13 | $39.92 | $40.22 | $38.73 | $39.14 | $39.14 | 80,075 |
| 2019-05-10 | $40.05 | $40.65 | $39.61 | $40.56 | $40.56 | 40,637 |
| 2019-05-09 | $39.26 | $40.13 | $38.84 | $39.90 | $39.90 | 54,280 |
| 2019-05-08 | $40.90 | $41.07 | $39.46 | $39.47 | $39.47 | 68,734 |
| 2019-05-07 | $37.90 | $40.99 | $37.85 | $40.91 | $40.91 | 76,876 |
| 2019-05-06 | $37.52 | $38.47 | $37.30 | $38.35 | $38.35 | 58,565 |
| 2019-05-03 | $37.79 | $38.50 | $37.68 | $38.44 | $38.44 | 42,721 |
| 2019-05-02 | $37.22 | $37.92 | $37.14 | $37.46 | $37.46 | 32,811 |
| 2019-05-01 | $37.75 | $38.10 | $37.19 | $37.28 | $37.28 | 56,534 |
| 2019-04-30 | $37.88 | $38.01 | $37.16 | $37.87 | $37.87 | 45,959 |
| 2019-04-29 | $37.67 | $38.04 | $37.50 | $37.86 | $37.86 | 28,542 |
| 2019-04-26 | $37.87 | $38.15 | $37.46 | $37.60 | $37.60 | 30,414 |
| 2019-04-25 | $37.74 | $38.04 | $37.21 | $37.83 | $37.83 | 44,862 |
| 2019-04-24 | $37.22 | $37.97 | $37.02 | $37.79 | $37.79 | 43,903 |
| 2019-04-23 | $36.85 | $37.50 | $36.69 | $37.18 | $37.18 | 30,119 |
| 2019-04-22 | $37.20 | $37.30 | $36.35 | $36.82 | $36.82 | 48,138 |
| 2019-04-18 | $37.34 | $37.52 | $36.91 | $37.31 | $37.31 | 23,549 |
| 2019-04-17 | $38.32 | $38.43 | $37.43 | $37.47 | $37.47 | 24,172 |
| 2019-04-16 | $37.84 | $38.25 | $37.62 | $38.25 | $38.25 | 43,283 |
| 2019-04-15 | $37.55 | $38.14 | $37.54 | $37.73 | $37.73 | 63,927 |
| 2019-04-12 | $38.29 | $38.50 | $37.12 | $37.61 | $37.61 | 62,802 |
| 2019-04-11 | $37.66 | $38.12 | $37.47 | $37.79 | $37.79 | 55,002 |
| 2019-04-10 | $36.57 | $37.74 | $36.52 | $37.54 | $37.54 | 46,039 |
| 2019-04-09 | $36.63 | $36.81 | $36.34 | $36.53 | $36.53 | 41,151 |
| 2019-04-08 | $36.41 | $36.82 | $36.23 | $36.77 | $36.77 | 32,615 |
| 2019-04-05 | $36.10 | $36.90 | $36.10 | $36.46 | $36.46 | 52,336 |
| 2019-04-04 | $35.11 | $35.98 | $34.96 | $35.95 | $35.95 | 30,552 |
| 2019-04-03 | $34.66 | $35.60 | $34.66 | $34.98 | $34.98 | 97,314 |
| 2019-04-02 | $34.57 | $34.57 | $33.86 | $34.43 | $34.43 | 24,135 |
| 2019-04-01 | $34.42 | $34.87 | $34.21 | $34.57 | $34.57 | 47,731 |
| 2019-03-29 | $34.39 | $34.39 | $33.54 | $34.21 | $34.21 | 58,705 |
| 2019-03-28 | $34.52 | $34.74 | $33.86 | $34.09 | $34.09 | 29,970 |
| 2019-03-27 | $34.96 | $35.00 | $34.25 | $34.54 | $34.54 | 17,158 |
| 2019-03-26 | $35.17 | $35.43 | $34.80 | $34.97 | $34.97 | 42,882 |
| 2019-03-25 | $34.46 | $35.13 | $34.33 | $34.97 | $34.97 | 38,756 |
| 2019-03-22 | $35.46 | $35.46 | $34.30 | $34.40 | $34.40 | 48,703 |
| 2019-03-21 | $35.03 | $36.13 | $35.03 | $35.75 | $35.75 | 30,948 |
| 2019-03-20 | $35.10 | $35.65 | $34.68 | $35.13 | $35.13 | 35,813 |
| 2019-03-19 | $35.16 | $35.44 | $34.85 | $35.11 | $35.11 | 19,952 |
| 2019-03-18 | $35.07 | $35.54 | $34.81 | $35.03 | $35.03 | 57,624 |
| 2019-03-15 | $34.60 | $35.16 | $34.36 | $34.78 | $34.78 | 135,285 |
| 2019-03-14 | $34.45 | $34.74 | $33.67 | $34.61 | $34.61 | 50,913 |
| 2019-03-13 | $34.50 | $34.64 | $34.25 | $34.45 | $34.45 | 23,701 |
| 2019-03-12 | $34.81 | $35.71 | $34.28 | $34.38 | $34.38 | 31,909 |
| 2019-03-11 | $34.31 | $35.08 | $34.21 | $34.82 | $34.82 | 25,333 |
| 2019-03-08 | $34.11 | $34.48 | $34.08 | $34.20 | $34.20 | 27,139 |
| 2019-03-07 | $34.07 | $34.51 | $33.66 | $34.50 | $34.50 | 47,945 |
| 2019-03-06 | $34.08 | $34.22 | $33.54 | $34.03 | $34.03 | 47,482 |
| 2019-03-05 | $34.42 | $34.46 | $33.88 | $34.09 | $34.09 | 23,293 |
| 2019-03-04 | $35.00 | $35.03 | $33.85 | $34.46 | $34.46 | 36,470 |
| 2019-03-01 | $35.17 | $35.36 | $34.81 | $34.95 | $34.95 | 18,573 |
| 2019-02-28 | $34.66 | $35.10 | $34.66 | $34.86 | $34.86 | 36,410 |
| 2019-02-27 | $35.21 | $35.21 | $34.37 | $35.05 | $35.05 | 92,319 |
| 2019-02-26 | $35.41 | $35.66 | $35.24 | $35.30 | $35.30 | 25,954 |
| 2019-02-25 | $35.56 | $36.48 | $35.44 | $35.44 | $35.44 | 69,029 |
| 2019-02-22 | $34.94 | $35.74 | $34.64 | $35.35 | $35.35 | 62,713 |
| 2019-02-21 | $35.45 | $35.70 | $34.38 | $35.01 | $35.01 | 78,891 |
| 2019-02-20 | $34.00 | $36.50 | $33.51 | $35.75 | $35.75 | 129,188 |
| 2019-02-19 | $33.72 | $35.04 | $33.72 | $34.36 | $34.36 | 110,744 |
| 2019-02-15 | $33.48 | $33.91 | $33.33 | $33.72 | $33.72 | 41,069 |
| 2019-02-14 | $33.35 | $33.83 | $33.15 | $33.32 | $33.32 | 31,696 |
| 2019-02-13 | $33.24 | $33.51 | $32.84 | $33.49 | $33.49 | 36,339 |
| 2019-02-12 | $32.91 | $33.41 | $32.76 | $33.07 | $33.07 | 24,557 |
| 2019-02-11 | $32.66 | $32.85 | $32.37 | $32.78 | $32.78 | 20,163 |
| 2019-02-08 | $32.80 | $33.12 | $32.45 | $32.66 | $32.66 | 46,181 |
| 2019-02-07 | $33.23 | $33.31 | $32.66 | $32.92 | $32.92 | 33,088 |
| 2019-02-06 | $33.32 | $33.60 | $33.07 | $33.46 | $33.46 | 22,022 |
| 2019-02-05 | $33.13 | $33.46 | $32.91 | $33.30 | $33.30 | 38,234 |
| 2019-02-04 | $33.02 | $33.22 | $32.76 | $33.01 | $33.01 | 34,733 |
| 2019-02-01 | $33.60 | $33.60 | $32.55 | $33.02 | $33.02 | 28,700 |
| 2019-01-31 | $32.83 | $33.66 | $32.48 | $33.43 | $33.43 | 82,689 |
| 2019-01-30 | $32.39 | $32.78 | $31.98 | $32.75 | $32.75 | 38,319 |
| 2019-01-29 | $32.39 | $32.49 | $32.05 | $32.12 | $32.12 | 32,150 |
| 2019-01-28 | $32.66 | $32.97 | $32.00 | $32.31 | $32.31 | 44,073 |
| 2019-01-25 | $32.43 | $33.21 | $32.29 | $33.06 | $33.06 | 31,774 |
| 2019-01-24 | $31.85 | $32.18 | $31.76 | $32.10 | $32.10 | 37,585 |
| 2019-01-23 | $31.84 | $32.21 | $31.38 | $31.83 | $31.83 | 33,228 |
| 2019-01-22 | $32.15 | $32.15 | $31.16 | $31.69 | $31.69 | 47,612 |
| 2019-01-18 | $32.07 | $32.48 | $32.01 | $32.33 | $32.33 | 44,648 |
| 2019-01-17 | $31.32 | $31.84 | $31.32 | $31.79 | $31.79 | 57,026 |
| 2019-01-16 | $31.75 | $32.39 | $31.03 | $31.42 | $31.42 | 71,102 |
| 2019-01-15 | $31.88 | $31.88 | $31.15 | $31.61 | $31.61 | 77,670 |
| 2019-01-14 | $31.81 | $32.11 | $31.58 | $31.77 | $31.77 | 32,883 |
| 2019-01-11 | $31.73 | $32.09 | $31.30 | $31.91 | $31.91 | 24,415 |
| 2019-01-10 | $31.49 | $31.96 | $31.30 | $31.86 | $31.86 | 28,800 |
| 2019-01-09 | $31.32 | $31.87 | $31.15 | $31.63 | $31.63 | 39,193 |
| 2019-01-08 | $31.11 | $31.34 | $30.80 | $31.21 | $31.21 | 37,037 |
| 2019-01-07 | $30.31 | $31.10 | $30.28 | $30.77 | $30.77 | 97,856 |
| 2019-01-04 | $29.81 | $30.57 | $29.42 | $30.46 | $30.46 | 52,843 |
| 2019-01-03 | $29.83 | $29.97 | $29.02 | $29.21 | $29.21 | 38,772 |
| 2019-01-02 | $30.89 | $31.11 | $29.86 | $30.14 | $30.14 | 87,925 |
| 2018-12-31 | $29.39 | $30.49 | $29.37 | $30.23 | $30.23 | 141,984 |
| 2018-12-28 | $28.50 | $29.41 | $28.41 | $28.91 | $28.91 | 99,811 |
| 2018-12-27 | $27.43 | $27.90 | $26.74 | $27.80 | $27.80 | 44,506 |
| 2018-12-26 | $27.00 | $28.01 | $26.34 | $27.92 | $27.92 | 69,247 |
| 2018-12-24 | $27.35 | $27.79 | $26.73 | $26.78 | $26.78 | 30,085 |
| 2018-12-21 | $28.56 | $28.93 | $27.55 | $27.67 | $27.67 | 69,136 |
| 2018-12-20 | $28.42 | $28.99 | $27.98 | $28.49 | $28.49 | 51,449 |
| 2018-12-19 | $29.10 | $29.58 | $28.30 | $28.58 | $28.58 | 62,555 |
| 2018-12-18 | $29.24 | $29.76 | $28.34 | $29.01 | $29.01 | 62,087 |
| 2018-12-17 | $29.42 | $30.12 | $28.11 | $28.99 | $28.99 | 120,400 |
| 2018-12-14 | $29.95 | $30.15 | $29.22 | $29.44 | $29.44 | 111,967 |
| 2018-12-13 | $31.48 | $31.93 | $30.01 | $30.26 | $30.26 | 36,658 |
| 2018-12-12 | $31.72 | $31.85 | $30.73 | $31.38 | $31.38 | 52,284 |
| 2018-12-11 | $31.19 | $31.80 | $30.70 | $31.24 | $31.24 | 86,173 |
| 2018-12-10 | $29.64 | $30.72 | $29.64 | $30.62 | $30.62 | 99,100 |
| 2018-12-07 | $31.09 | $31.22 | $29.56 | $29.85 | $29.85 | 121,978 |
| 2018-12-06 | $31.36 | $31.68 | $30.47 | $31.04 | $31.04 | 95,083 |
| 2018-12-04 | $34.17 | $34.34 | $31.62 | $31.72 | $31.72 | 150,317 |
| 2018-12-03 | $34.47 | $34.68 | $33.66 | $34.32 | $34.32 | 81,286 |
| 2018-11-30 | $33.51 | $34.15 | $33.31 | $33.93 | $33.93 | 54,724 |
| 2018-11-29 | $33.70 | $34.31 | $33.27 | $33.58 | $33.58 | 40,609 |
| 2018-11-28 | $32.64 | $33.92 | $32.64 | $33.69 | $33.69 | 41,577 |
| 2018-11-27 | $32.70 | $32.93 | $32.55 | $32.61 | $32.61 | 39,059 |
| 2018-11-26 | $33.14 | $33.86 | $32.75 | $33.06 | $33.06 | 48,956 |
| 2018-11-23 | $32.89 | $33.31 | $32.79 | $32.79 | $32.79 | 13,179 |
| 2018-11-21 | $32.22 | $33.36 | $32.22 | $32.89 | $32.89 | 53,152 |
| 2018-11-20 | $32.25 | $33.26 | $31.32 | $32.01 | $32.01 | 91,964 |
| 2018-11-19 | $33.39 | $33.66 | $32.83 | $32.96 | $32.96 | 83,703 |
| 2018-11-16 | $33.08 | $33.75 | $32.99 | $33.40 | $33.40 | 54,738 |
| 2018-11-15 | $32.02 | $33.51 | $31.81 | $33.39 | $33.39 | 103,611 |
| 2018-11-14 | $33.16 | $33.62 | $31.81 | $32.15 | $32.15 | 74,048 |
| 2018-11-13 | $33.59 | $34.09 | $32.59 | $32.73 | $32.73 | 116,227 |
| 2018-11-12 | $35.63 | $35.65 | $33.47 | $33.57 | $33.57 | 83,106 |
| 2018-11-09 | $36.07 | $36.79 | $35.33 | $35.71 | $35.71 | 45,747 |
| 2018-11-08 | $36.80 | $37.29 | $35.87 | $36.33 | $36.33 | 103,354 |
| 2018-11-07 | $37.41 | $37.60 | $35.83 | $36.93 | $36.93 | 74,253 |
| 2018-11-06 | $36.63 | $38.70 | $35.89 | $36.71 | $36.71 | 180,754 |
| 2018-11-05 | $34.49 | $35.00 | $34.18 | $34.54 | $34.54 | 104,031 |
| 2018-11-02 | $33.75 | $34.47 | $33.75 | $34.33 | $34.33 | 72,137 |
| 2018-11-01 | $32.61 | $33.92 | $32.17 | $33.75 | $33.75 | 56,293 |
| 2018-10-31 | $32.49 | $32.80 | $31.44 | $32.45 | $32.45 | 62,157 |
| 2018-10-30 | $30.76 | $32.16 | $30.46 | $32.07 | $32.07 | 33,974 |
| 2018-10-29 | $32.17 | $32.17 | $30.47 | $30.81 | $30.81 | 49,533 |
| 2018-10-26 | $31.32 | $32.31 | $30.78 | $31.79 | $31.79 | 47,174 |
| 2018-10-25 | $31.67 | $32.14 | $31.05 | $32.00 | $32.00 | 46,923 |
| 2018-10-24 | $33.55 | $33.67 | $31.37 | $31.41 | $31.41 | 56,581 |
| 2018-10-23 | $33.99 | $33.99 | $32.88 | $33.61 | $33.61 | 37,982 |
| 2018-10-22 | $33.03 | $34.84 | $33.03 | $34.52 | $34.52 | 69,789 |
| 2018-10-19 | $33.82 | $34.18 | $32.49 | $33.02 | $33.02 | 88,369 |
| 2018-10-18 | $34.25 | $34.37 | $33.00 | $33.79 | $33.79 | 138,340 |
| 2018-10-17 | $35.74 | $35.81 | $34.40 | $34.49 | $34.49 | 51,824 |
| 2018-10-16 | $35.89 | $36.01 | $35.50 | $35.84 | $35.84 | 85,666 |
| 2018-10-15 | $35.32 | $35.81 | $35.13 | $35.69 | $35.69 | 35,476 |
| 2018-10-12 | $36.48 | $36.80 | $34.88 | $35.42 | $35.42 | 67,913 |
| 2018-10-11 | $35.17 | $36.90 | $35.17 | $35.77 | $35.77 | 83,869 |
| 2018-10-10 | $35.68 | $35.68 | $34.55 | $34.65 | $34.65 | 67,630 |
| 2018-10-09 | $35.76 | $36.46 | $35.58 | $35.80 | $35.80 | 39,305 |
| 2018-10-08 | $37.08 | $37.29 | $35.49 | $35.87 | $35.87 | 91,477 |
| 2018-10-05 | $37.26 | $37.69 | $36.89 | $37.14 | $37.14 | 66,005 |
| 2018-10-04 | $36.61 | $37.82 | $36.24 | $37.08 | $37.08 | 89,357 |
| 2018-10-03 | $36.81 | $37.01 | $36.13 | $36.74 | $36.74 | 59,863 |
| 2018-10-02 | $36.82 | $36.91 | $35.80 | $36.63 | $36.63 | 82,433 |
| 2018-10-01 | $37.62 | $37.81 | $36.71 | $36.85 | $36.85 | 50,221 |
| 2018-09-28 | $37.45 | $37.60 | $36.95 | $37.40 | $37.40 | 47,972 |
| 2018-09-27 | $37.35 | $37.85 | $37.25 | $37.50 | $37.50 | 40,419 |
| 2018-09-26 | $38.40 | $38.45 | $37.25 | $37.35 | $37.35 | 45,645 |
| 2018-09-25 | $38.05 | $38.80 | $38.05 | $38.45 | $38.45 | 62,260 |
| 2018-09-24 | $37.30 | $38.35 | $36.81 | $38.00 | $38.00 | 87,077 |
| 2018-09-21 | $38.40 | $39.00 | $37.20 | $37.30 | $37.30 | 166,723 |
| 2018-09-20 | $38.60 | $39.00 | $37.83 | $38.30 | $38.30 | 50,560 |
| 2018-09-19 | $39.05 | $39.35 | $38.18 | $38.50 | $38.50 | 48,545 |
| 2018-09-18 | $39.15 | $39.55 | $37.85 | $38.90 | $38.90 | 74,611 |
| 2018-09-17 | $39.75 | $39.75 | $39.05 | $39.25 | $39.25 | 49,227 |
| 2018-09-14 | $39.65 | $40.35 | $39.65 | $39.95 | $39.95 | 46,454 |
| 2018-09-13 | $39.70 | $40.23 | $39.25 | $39.65 | $39.65 | 74,474 |
| 2018-09-12 | $40.40 | $40.40 | $38.81 | $39.50 | $39.50 | 66,140 |
| 2018-09-11 | $39.15 | $40.50 | $38.88 | $40.35 | $40.35 | 79,499 |
| 2018-09-10 | $41.35 | $41.50 | $38.40 | $39.25 | $39.25 | 126,595 |
| 2018-09-07 | $42.05 | $42.30 | $41.55 | $41.80 | $41.80 | 63,154 |
| 2018-09-06 | $43.90 | $44.20 | $42.30 | $42.40 | $42.40 | 41,849 |
| 2018-09-05 | $44.10 | $44.58 | $43.75 | $43.90 | $43.90 | 69,956 |
| 2018-09-04 | $43.90 | $44.80 | $43.10 | $44.20 | $44.20 | 84,688 |
| 2018-08-31 | $42.75 | $43.40 | $42.65 | $43.30 | $43.30 | 36,738 |
| 2018-08-30 | $43.30 | $43.90 | $42.70 | $43.05 | $43.05 | 98,803 |
| 2018-08-29 | $44.15 | $44.60 | $43.15 | $43.45 | $43.45 | 76,504 |
| 2018-08-28 | $44.70 | $44.80 | $44.05 | $44.15 | $44.15 | 37,982 |
| 2018-08-27 | $44.80 | $45.00 | $44.15 | $44.35 | $44.35 | 63,007 |
| 2018-08-24 | $44.45 | $44.90 | $43.55 | $44.50 | $44.50 | 75,767 |
| 2018-08-23 | $44.35 | $44.90 | $43.61 | $44.10 | $44.10 | 41,131 |
| 2018-08-22 | $44.40 | $44.60 | $43.85 | $44.20 | $44.20 | 39,840 |
| 2018-08-21 | $44.40 | $44.90 | $43.90 | $44.50 | $44.50 | 61,495 |
| 2018-08-20 | $42.60 | $44.63 | $42.40 | $44.40 | $44.40 | 100,022 |
| 2018-08-17 | $42.05 | $42.05 | $41.08 | $42.00 | $42.00 | 113,563 |
| 2018-08-16 | $42.35 | $42.60 | $41.81 | $41.95 | $41.95 | 47,308 |
| 2018-08-15 | $43.35 | $43.35 | $41.70 | $42.00 | $42.00 | 40,959 |
| 2018-08-14 | $43.35 | $43.80 | $42.90 | $43.35 | $43.35 | 57,556 |
| 2018-08-13 | $44.45 | $44.82 | $43.30 | $43.40 | $43.40 | 97,989 |
| 2018-08-10 | $42.60 | $44.80 | $42.60 | $44.25 | $44.25 | 120,066 |
| 2018-08-09 | $43.30 | $43.55 | $42.03 | $42.75 | $42.75 | 80,782 |
| 2018-08-08 | $40.70 | $44.40 | $40.50 | $43.40 | $43.40 | 208,760 |
| 2018-08-07 | $42.40 | $44.60 | $37.30 | $38.80 | $38.80 | 189,167 |
| 2018-08-06 | $40.75 | $41.65 | $40.75 | $41.45 | $41.45 | 107,821 |
| 2018-08-03 | $40.60 | $41.05 | $40.30 | $40.80 | $40.80 | 87,366 |
| 2018-08-02 | $40.25 | $41.08 | $40.25 | $40.45 | $40.45 | 90,804 |
| 2018-08-01 | $40.30 | $40.40 | $39.70 | $40.35 | $40.35 | 48,819 |
| 2018-07-31 | $39.00 | $40.05 | $38.95 | $39.90 | $39.90 | 60,983 |
| 2018-07-30 | $39.00 | $39.40 | $38.70 | $38.85 | $38.85 | 57,526 |
| 2018-07-27 | $40.20 | $40.33 | $38.85 | $38.95 | $38.95 | 56,264 |
| 2018-07-26 | $39.90 | $40.75 | $39.90 | $40.05 | $40.05 | 40,117 |
| 2018-07-25 | $39.35 | $40.13 | $39.35 | $39.95 | $39.95 | 41,662 |
| 2018-07-24 | $40.00 | $40.55 | $39.05 | $39.25 | $39.25 | 69,756 |
| 2018-07-23 | $40.45 | $40.60 | $39.70 | $39.90 | $39.90 | 46,735 |
| 2018-07-20 | $38.50 | $41.60 | $38.45 | $40.45 | $40.45 | 138,274 |
| 2018-07-19 | $38.65 | $38.80 | $38.25 | $38.50 | $38.50 | 38,577 |
| 2018-07-18 | $38.90 | $38.90 | $38.35 | $38.75 | $38.75 | 68,775 |
| 2018-07-17 | $39.00 | $39.35 | $38.55 | $38.80 | $38.80 | 57,831 |
| 2018-07-16 | $38.80 | $39.15 | $38.35 | $38.95 | $38.95 | 35,094 |
| 2018-07-13 | $39.15 | $39.65 | $38.95 | $39.00 | $39.00 | 34,913 |
| 2018-07-12 | $39.65 | $39.90 | $39.10 | $39.35 | $39.35 | 54,857 |
| 2018-07-11 | $39.65 | $40.30 | $39.30 | $39.50 | $39.50 | 53,828 |
| 2018-07-10 | $40.15 | $40.28 | $39.33 | $39.90 | $39.90 | 58,484 |
| 2018-07-09 | $39.90 | $40.20 | $39.30 | $40.10 | $40.10 | 39,751 |
| 2018-07-06 | $39.30 | $39.60 | $39.00 | $39.50 | $39.50 | 32,196 |
| 2018-07-05 | $39.40 | $39.43 | $38.68 | $39.10 | $39.10 | 73,948 |
| 2018-07-03 | $39.55 | $39.81 | $38.90 | $39.05 | $39.05 | 24,439 |
| 2018-07-02 | $37.95 | $39.35 | $37.70 | $39.25 | $39.25 | 44,043 |
| 2018-06-29 | $38.70 | $38.98 | $38.13 | $38.15 | $38.15 | 69,347 |
| 2018-06-28 | $36.95 | $38.95 | $36.90 | $38.75 | $38.75 | 165,769 |
| 2018-06-27 | $36.85 | $37.20 | $36.70 | $36.85 | $36.85 | 39,934 |
| 2018-06-26 | $36.55 | $37.10 | $35.80 | $36.85 | $36.85 | 52,855 |
| 2018-06-25 | $37.70 | $37.70 | $35.60 | $36.55 | $36.55 | 100,482 |
| 2018-06-22 | $37.85 | $37.95 | $37.41 | $37.80 | $37.80 | 229,433 |
| 2018-06-21 | $37.70 | $37.80 | $37.10 | $37.70 | $37.70 | 41,914 |
| 2018-06-20 | $37.85 | $37.90 | $37.30 | $37.65 | $37.65 | 54,605 |
| 2018-06-19 | $38.00 | $38.00 | $36.85 | $37.60 | $37.60 | 66,570 |
| 2018-06-18 | $38.25 | $38.50 | $37.90 | $38.40 | $38.40 | 44,288 |
| 2018-06-15 | $38.85 | $38.85 | $38.20 | $38.50 | $38.50 | 75,550 |
| 2018-06-14 | $38.65 | $39.05 | $38.50 | $38.90 | $38.90 | 44,528 |
| 2018-06-13 | $39.60 | $39.80 | $38.30 | $38.65 | $38.65 | 66,348 |
| 2018-06-12 | $40.00 | $40.20 | $39.28 | $39.45 | $39.45 | 61,593 |
| 2018-06-11 | $39.55 | $40.45 | $39.55 | $39.80 | $39.80 | 73,251 |
| 2018-06-08 | $39.25 | $39.50 | $39.00 | $39.50 | $39.50 | 51,422 |
| 2018-06-07 | $39.60 | $39.66 | $38.55 | $39.35 | $39.35 | 68,912 |
| 2018-06-06 | $38.65 | $39.60 | $38.45 | $39.40 | $39.40 | 81,400 |
| 2018-06-05 | $38.35 | $38.70 | $38.10 | $38.60 | $38.60 | 83,729 |
| 2018-06-04 | $37.90 | $38.75 | $37.80 | $38.30 | $38.30 | 58,786 |
| 2018-06-01 | $37.75 | $37.90 | $36.81 | $37.75 | $37.75 | 86,340 |
| 2018-05-31 | $38.00 | $38.15 | $37.25 | $37.55 | $37.55 | 69,426 |
| 2018-05-30 | $37.50 | $38.25 | $36.93 | $37.85 | $37.85 | 100,164 |
| 2018-05-29 | $34.70 | $37.40 | $34.21 | $37.15 | $37.15 | 158,362 |
| 2018-05-25 | $35.10 | $35.60 | $34.95 | $35.10 | $35.10 | 64,886 |
| 2018-05-24 | $35.50 | $35.65 | $35.15 | $35.40 | $35.40 | 21,058 |
| 2018-05-23 | $35.65 | $36.00 | $34.90 | $35.50 | $35.50 | 59,008 |
| 2018-05-22 | $36.00 | $36.23 | $35.80 | $35.85 | $35.85 | 53,417 |
| 2018-05-21 | $36.55 | $36.55 | $36.01 | $36.10 | $36.10 | 44,601 |
| 2018-05-18 | $35.80 | $36.85 | $35.80 | $36.20 | $36.20 | 62,057 |
| 2018-05-17 | $35.05 | $36.10 | $34.95 | $36.00 | $36.00 | 56,956 |
| 2018-05-16 | $35.30 | $35.50 | $34.85 | $35.00 | $35.00 | 56,289 |
| 2018-05-15 | $35.60 | $35.90 | $35.30 | $35.45 | $35.45 | 34,580 |
| 2018-05-14 | $35.80 | $36.35 | $35.50 | $35.75 | $35.75 | 74,705 |
| 2018-05-11 | $35.80 | $36.20 | $35.35 | $35.55 | $35.55 | 82,734 |
| 2018-05-10 | $33.95 | $36.20 | $33.85 | $35.75 | $35.75 | 83,730 |
| 2018-05-09 | $31.75 | $34.25 | $31.75 | $33.45 | $33.45 | 136,844 |
| 2018-05-08 | $29.10 | $31.80 | $29.10 | $31.10 | $31.10 | 137,153 |
| 2018-05-07 | $28.35 | $28.85 | $28.20 | $28.70 | $28.70 | 138,139 |
| 2018-05-04 | $28.10 | $28.40 | $28.10 | $28.35 | $28.35 | 53,216 |
| 2018-05-03 | $28.40 | $28.50 | $28.05 | $28.20 | $28.20 | 55,066 |
| 2018-05-02 | $28.25 | $28.70 | $28.10 | $28.45 | $28.45 | 56,609 |
| 2018-05-01 | $28.30 | $28.45 | $27.70 | $28.30 | $28.30 | 46,592 |
| 2018-04-30 | $28.30 | $28.75 | $28.18 | $28.30 | $28.30 | 57,164 |
| 2018-04-27 | $28.45 | $28.70 | $28.05 | $28.30 | $28.30 | 44,121 |
| 2018-04-26 | $28.95 | $28.95 | $28.40 | $28.50 | $28.50 | 32,527 |
| 2018-04-25 | $28.80 | $29.00 | $28.20 | $28.75 | $28.75 | 25,988 |
| 2018-04-24 | $29.40 | $29.50 | $28.50 | $28.80 | $28.80 | 29,770 |
| 2018-04-23 | $29.70 | $29.88 | $28.98 | $29.30 | $29.30 | 37,749 |
| 2018-04-20 | $29.60 | $30.08 | $29.50 | $29.65 | $29.65 | 25,406 |
| 2018-04-19 | $30.15 | $30.20 | $29.10 | $29.75 | $29.75 | 46,433 |
| 2018-04-18 | $30.50 | $30.50 | $30.20 | $30.25 | $30.25 | 44,356 |
| 2018-04-17 | $30.45 | $30.50 | $30.05 | $30.35 | $30.35 | 56,391 |
| 2018-04-16 | $30.40 | $30.61 | $30.25 | $30.30 | $30.30 | 24,085 |
| 2018-04-13 | $30.85 | $30.85 | $30.03 | $30.15 | $30.15 | 27,775 |
| 2018-04-12 | $30.35 | $30.80 | $30.35 | $30.60 | $30.60 | 31,937 |
| 2018-04-11 | $30.60 | $30.60 | $30.03 | $30.10 | $30.10 | 46,906 |
| 2018-04-10 | $29.85 | $31.05 | $29.70 | $30.70 | $30.70 | 67,620 |
| 2018-04-09 | $29.05 | $29.85 | $28.80 | $29.55 | $29.55 | 68,802 |
| 2018-04-06 | $29.30 | $29.65 | $28.80 | $28.95 | $28.95 | 56,506 |
| 2018-04-05 | $29.80 | $30.15 | $29.45 | $29.60 | $29.60 | 57,393 |
| 2018-04-04 | $29.20 | $30.05 | $29.15 | $29.85 | $29.85 | 66,319 |
| 2018-04-03 | $28.70 | $29.90 | $28.70 | $29.70 | $29.70 | 53,667 |
| 2018-04-02 | $30.75 | $30.85 | $27.00 | $28.75 | $28.75 | 166,745 |
| 2018-03-29 | $31.15 | $31.70 | $30.90 | $31.15 | $31.15 | 99,796 |
| 2018-03-28 | $31.25 | $31.29 | $29.95 | $31.05 | $31.05 | 122,493 |
| 2018-03-27 | $31.95 | $32.25 | $31.13 | $31.20 | $31.20 | 56,142 |
| 2018-03-26 | $31.95 | $32.05 | $31.30 | $31.80 | $31.80 | 48,168 |
| 2018-03-23 | $32.25 | $32.85 | $31.30 | $31.50 | $31.50 | 99,911 |
| 2018-03-22 | $32.90 | $33.25 | $31.85 | $32.10 | $32.10 | 102,180 |
| 2018-03-21 | $32.40 | $33.45 | $32.40 | $33.20 | $33.20 | 88,549 |
| 2018-03-20 | $31.90 | $32.60 | $31.90 | $32.30 | $32.30 | 100,952 |
| 2018-03-19 | $31.30 | $31.80 | $31.00 | $31.65 | $31.65 | 86,244 |
| 2018-03-16 | $30.95 | $31.80 | $30.66 | $31.35 | $31.35 | 171,421 |
| 2018-03-15 | $31.20 | $31.55 | $30.51 | $30.90 | $30.90 | 54,888 |
| 2018-03-14 | $31.50 | $31.60 | $30.80 | $31.05 | $31.05 | 52,883 |
| 2018-03-13 | $31.10 | $31.70 | $30.98 | $31.35 | $31.35 | 59,761 |
| 2018-03-12 | $30.35 | $31.15 | $29.85 | $30.95 | $30.95 | 106,469 |
| 2018-03-09 | $31.80 | $32.05 | $28.60 | $30.30 | $30.30 | 432,346 |
| 2018-03-08 | $31.90 | $32.00 | $31.45 | $31.65 | $31.65 | 49,782 |
| 2018-03-07 | $31.65 | $32.30 | $31.40 | $31.70 | $31.70 | 65,921 |
| 2018-03-06 | $30.70 | $31.80 | $30.21 | $31.80 | $31.80 | 90,476 |
| 2018-03-05 | $30.35 | $30.80 | $29.83 | $30.45 | $30.45 | 58,713 |
| 2018-03-02 | $29.40 | $30.90 | $29.33 | $30.40 | $30.40 | 49,220 |
| 2018-03-01 | $30.10 | $30.47 | $29.60 | $29.75 | $29.75 | 66,451 |
| 2018-02-28 | $30.55 | $31.00 | $29.95 | $29.95 | $29.95 | 106,946 |
| 2018-02-27 | $31.65 | $31.70 | $30.66 | $30.80 | $30.80 | 84,702 |
| 2018-02-26 | $31.00 | $31.80 | $30.45 | $31.50 | $31.50 | 116,409 |
| 2018-02-23 | $29.80 | $31.20 | $29.80 | $30.90 | $30.90 | 194,973 |
| 2018-02-22 | $28.40 | $30.90 | $28.40 | $29.50 | $29.50 | 185,331 |
| 2018-02-21 | $26.55 | $28.20 | $26.55 | $27.80 | $27.80 | 232,349 |
| 2018-02-20 | $25.25 | $25.40 | $24.41 | $24.85 | $24.85 | 70,478 |
| 2018-02-16 | $25.35 | $25.87 | $25.25 | $25.55 | $25.55 | 26,329 |
| 2018-02-15 | $25.60 | $25.65 | $25.05 | $25.40 | $25.40 | 39,029 |
| 2018-02-14 | $24.50 | $25.35 | $24.50 | $25.35 | $25.35 | 41,217 |
| 2018-02-13 | $24.45 | $24.90 | $24.30 | $24.65 | $24.65 | 36,778 |
| 2018-02-12 | $25.15 | $25.40 | $23.65 | $24.50 | $24.50 | 85,975 |
| 2018-02-09 | $25.00 | $25.30 | $24.35 | $25.10 | $25.10 | 36,535 |
| 2018-02-08 | $25.65 | $25.85 | $24.65 | $24.80 | $24.80 | 41,015 |
| 2018-02-07 | $26.40 | $26.60 | $25.65 | $25.70 | $25.70 | 31,705 |
| 2018-02-06 | $25.55 | $26.60 | $25.51 | $26.50 | $26.50 | 44,300 |
| 2018-02-05 | $26.85 | $27.05 | $25.95 | $26.25 | $26.25 | 60,227 |
| 2018-02-02 | $27.50 | $27.50 | $26.75 | $27.15 | $27.15 | 54,204 |
| 2018-02-01 | $27.15 | $28.05 | $27.01 | $27.50 | $27.50 | 79,807 |
| 2018-01-31 | $27.60 | $28.05 | $27.30 | $27.40 | $27.40 | 97,903 |
| 2018-01-30 | $27.30 | $27.98 | $27.18 | $27.60 | $27.60 | 97,781 |
| 2018-01-29 | $27.45 | $27.80 | $27.30 | $27.65 | $27.65 | 102,795 |
| 2018-01-26 | $27.25 | $27.70 | $27.25 | $27.45 | $27.45 | 65,639 |
| 2018-01-25 | $27.65 | $27.70 | $27.06 | $27.25 | $27.25 | 46,278 |
| 2018-01-24 | $27.25 | $27.80 | $27.10 | $27.45 | $27.45 | 60,232 |
| 2018-01-23 | $27.50 | $27.61 | $27.05 | $27.20 | $27.20 | 20,076 |
| 2018-01-22 | $28.15 | $28.15 | $27.20 | $27.45 | $27.45 | 46,947 |
| 2018-01-19 | $27.20 | $28.60 | $27.20 | $28.25 | $28.25 | 62,667 |
| 2018-01-18 | $27.45 | $27.45 | $26.85 | $27.20 | $27.20 | 25,314 |
| 2018-01-17 | $26.80 | $27.80 | $26.60 | $27.55 | $27.55 | 55,408 |
| 2018-01-16 | $26.75 | $27.40 | $26.45 | $26.60 | $26.60 | 40,291 |
| 2018-01-12 | $26.50 | $26.80 | $26.30 | $26.75 | $26.75 | 35,302 |
| 2018-01-11 | $26.10 | $26.75 | $25.90 | $26.50 | $26.50 | 23,029 |
| 2018-01-10 | $26.05 | $26.50 | $25.70 | $26.15 | $26.15 | 45,311 |
| 2018-01-09 | $26.10 | $26.30 | $25.90 | $26.15 | $26.15 | 24,255 |
| 2018-01-08 | $26.00 | $26.15 | $25.50 | $26.05 | $26.05 | 41,131 |
| 2018-01-05 | $26.60 | $27.40 | $26.15 | $26.15 | $26.15 | 24,167 |
| 2018-01-04 | $25.75 | $26.49 | $25.75 | $26.35 | $26.35 | 34,813 |
| 2018-01-03 | $25.30 | $25.95 | $25.23 | $25.70 | $25.70 | 37,436 |
| 2018-01-02 | $25.15 | $26.35 | $24.60 | $25.30 | $25.30 | 74,081 |
| 2017-12-29 | $25.45 | $25.70 | $25.05 | $25.15 | $25.15 | 40,543 |
| 2017-12-28 | $25.65 | $25.85 | $25.10 | $25.25 | $25.25 | 21,009 |
| 2017-12-27 | $25.70 | $26.20 | $25.60 | $25.65 | $25.65 | 20,832 |
| 2017-12-26 | $25.95 | $26.05 | $25.60 | $25.75 | $25.75 | 24,022 |
| 2017-12-22 | $26.15 | $26.70 | $25.90 | $26.10 | $26.10 | 36,490 |
| 2017-12-21 | $26.60 | $26.85 | $26.10 | $26.50 | $26.50 | 32,063 |
| 2017-12-20 | $26.75 | $26.85 | $26.35 | $26.65 | $26.65 | 56,267 |
| 2017-12-19 | $26.25 | $26.55 | $26.10 | $26.20 | $26.20 | 47,402 |
| 2017-12-18 | $26.65 | $26.70 | $25.95 | $26.05 | $26.05 | 74,163 |
| 2017-12-15 | $25.95 | $26.40 | $25.60 | $25.90 | $25.90 | 91,352 |
| 2017-12-14 | $25.90 | $26.50 | $25.45 | $25.55 | $25.55 | 69,109 |
| 2017-12-13 | $26.20 | $26.75 | $26.15 | $26.25 | $26.25 | 53,019 |
| 2017-12-12 | $27.00 | $27.18 | $26.30 | $26.35 | $26.35 | 42,147 |
| 2017-12-11 | $27.10 | $27.25 | $26.40 | $27.15 | $27.15 | 79,259 |
| 2017-12-08 | $27.90 | $27.90 | $27.20 | $27.20 | $27.20 | 41,004 |
| 2017-12-07 | $27.25 | $28.60 | $27.25 | $27.90 | $27.90 | 132,289 |
| 2017-12-06 | $26.00 | $27.35 | $26.00 | $27.20 | $27.20 | 102,509 |
| 2017-12-05 | $26.25 | $26.90 | $26.00 | $26.15 | $26.15 | 29,569 |
| 2017-12-04 | $26.70 | $27.00 | $26.05 | $26.20 | $26.20 | 55,635 |
| 2017-12-01 | $27.75 | $27.75 | $26.20 | $26.65 | $26.65 | 51,444 |
| 2017-11-30 | $27.35 | $27.80 | $27.15 | $27.70 | $27.70 | 44,561 |
| 2017-11-29 | $27.75 | $27.80 | $25.95 | $27.15 | $27.15 | 77,859 |
| 2017-11-28 | $26.85 | $27.90 | $26.70 | $27.80 | $27.80 | 74,977 |
| 2017-11-27 | $27.25 | $27.80 | $26.50 | $26.60 | $26.60 | 87,980 |
| 2017-11-24 | $25.95 | $27.30 | $25.90 | $27.25 | $27.25 | 45,962 |
| 2017-11-22 | $27.35 | $27.85 | $25.76 | $25.95 | $25.95 | 149,002 |
| 2017-11-21 | $26.70 | $27.60 | $26.70 | $27.10 | $27.10 | 111,260 |
| 2017-11-20 | $25.75 | $26.80 | $25.75 | $26.45 | $26.45 | 126,559 |
| 2017-11-17 | $26.00 | $26.06 | $25.45 | $25.65 | $25.65 | 111,644 |
| 2017-11-16 | $26.00 | $26.40 | $26.00 | $26.15 | $26.15 | 73,400 |
| 2017-11-15 | $25.40 | $26.15 | $25.40 | $25.90 | $25.90 | 81,910 |
| 2017-11-14 | $26.15 | $26.15 | $25.55 | $25.65 | $25.65 | 91,662 |
| 2017-11-13 | $25.40 | $26.40 | $25.40 | $26.00 | $26.00 | 133,470 |
| 2017-11-10 | $23.75 | $25.45 | $23.75 | $24.95 | $24.95 | 65,134 |
| 2017-11-09 | $23.75 | $23.85 | $23.25 | $23.75 | $23.75 | 42,361 |
| 2017-11-08 | $22.60 | $24.00 | $22.40 | $23.75 | $23.75 | 44,095 |
| 2017-11-07 | $23.55 | $23.55 | $20.50 | $21.95 | $21.95 | 57,754 |
| 2017-11-06 | $24.76 | $24.95 | $23.20 | $23.20 | $23.20 | 47,619 |
| 2017-11-03 | $25.00 | $25.05 | $24.50 | $24.65 | $24.65 | 27,963 |
| 2017-11-02 | $24.40 | $24.95 | $24.25 | $24.80 | $24.80 | 27,420 |
| 2017-11-01 | $24.85 | $24.90 | $24.05 | $24.50 | $24.50 | 22,963 |
| 2017-10-31 | $24.50 | $24.85 | $24.50 | $24.55 | $24.55 | 54,941 |
| 2017-10-30 | $24.35 | $24.50 | $23.95 | $24.40 | $24.40 | 24,912 |
| 2017-10-27 | $24.60 | $24.65 | $24.40 | $24.45 | $24.45 | 16,133 |
| 2017-10-26 | $24.10 | $24.60 | $24.00 | $24.45 | $24.45 | 19,081 |
| 2017-10-25 | $23.80 | $24.30 | $23.20 | $24.20 | $24.20 | 24,667 |
| 2017-10-24 | $23.60 | $24.15 | $23.50 | $23.90 | $23.90 | 17,860 |
| 2017-10-23 | $23.90 | $23.90 | $23.40 | $23.65 | $23.65 | 22,194 |
| 2017-10-20 | $23.85 | $24.20 | $23.70 | $24.00 | $24.00 | 35,505 |
| 2017-10-19 | $24.40 | $24.40 | $23.55 | $23.75 | $23.75 | 16,584 |
| 2017-10-18 | $24.00 | $24.40 | $23.95 | $24.40 | $24.40 | 22,262 |
| 2017-10-17 | $24.50 | $24.50 | $23.75 | $23.85 | $23.85 | 22,807 |
| 2017-10-16 | $24.25 | $24.45 | $24.20 | $24.35 | $24.35 | 20,844 |
| 2017-10-13 | $24.15 | $24.60 | $23.96 | $24.30 | $24.30 | 20,884 |
| 2017-10-12 | $23.85 | $24.15 | $23.85 | $23.95 | $23.95 | 12,339 |
| 2017-10-11 | $24.20 | $24.40 | $23.85 | $23.95 | $23.95 | 18,049 |
| 2017-10-10 | $23.60 | $24.20 | $23.45 | $24.20 | $24.20 | 26,167 |
| 2017-10-09 | $24.15 | $24.15 | $23.16 | $23.45 | $23.45 | 31,720 |
| 2017-10-06 | $24.25 | $24.30 | $24.05 | $24.20 | $24.20 | 15,954 |
| 2017-10-05 | $24.05 | $24.25 | $23.75 | $24.15 | $24.15 | 12,027 |
| 2017-10-04 | $24.15 | $24.25 | $23.80 | $24.05 | $24.05 | 30,023 |
| 2017-10-03 | $24.50 | $24.55 | $23.70 | $24.25 | $24.25 | 32,524 |
| 2017-10-02 | $24.60 | $24.80 | $24.05 | $24.40 | $24.40 | 36,283 |
| 2017-09-29 | $24.00 | $24.45 | $23.50 | $24.40 | $24.40 | 46,946 |
| 2017-09-28 | $23.85 | $24.15 | $23.45 | $24.05 | $24.05 | 25,354 |
| 2017-09-27 | $23.25 | $24.05 | $23.25 | $23.85 | $23.85 | 43,438 |
| 2017-09-26 | $22.95 | $23.40 | $22.89 | $23.25 | $23.25 | 32,871 |
| 2017-09-25 | $22.15 | $22.90 | $22.15 | $22.85 | $22.85 | 32,854 |
| 2017-09-22 | $22.20 | $22.40 | $22.05 | $22.30 | $22.30 | 40,192 |
| 2017-09-21 | $22.15 | $22.40 | $22.06 | $22.10 | $22.10 | 23,896 |
| 2017-09-20 | $22.35 | $22.45 | $22.05 | $22.15 | $22.15 | 33,280 |
| 2017-09-19 | $22.75 | $22.95 | $22.15 | $22.30 | $22.30 | 42,981 |
| 2017-09-18 | $22.40 | $23.10 | $22.15 | $22.70 | $22.70 | 55,545 |
| 2017-09-15 | $22.15 | $22.45 | $21.60 | $22.30 | $22.30 | 90,281 |
| 2017-09-14 | $21.90 | $22.15 | $21.65 | $22.10 | $22.10 | 32,004 |
| 2017-09-13 | $21.65 | $21.95 | $21.40 | $21.95 | $21.95 | 27,681 |
| 2017-09-12 | $21.65 | $21.95 | $21.59 | $21.80 | $21.80 | 19,196 |
| 2017-09-11 | $21.65 | $21.90 | $21.56 | $21.65 | $21.65 | 35,311 |
| 2017-09-08 | $21.60 | $22.00 | $21.55 | $21.75 | $21.75 | 20,859 |
| 2017-09-07 | $21.75 | $21.85 | $21.70 | $21.70 | $21.70 | 31,528 |
| 2017-09-06 | $21.55 | $21.95 | $21.45 | $21.85 | $21.85 | 46,396 |
| 2017-09-05 | $22.05 | $22.10 | $21.45 | $21.55 | $21.55 | 39,290 |
| 2017-09-01 | $21.80 | $22.15 | $21.65 | $21.95 | $21.95 | 25,073 |
| 2017-08-31 | $21.05 | $21.88 | $21.05 | $21.85 | $21.85 | 51,182 |
| 2017-08-30 | $21.05 | $21.20 | $20.65 | $21.05 | $21.05 | 88,476 |
| 2017-08-29 | $22.50 | $22.50 | $21.50 | $21.65 | $21.65 | 51,654 |
| 2017-08-28 | $22.50 | $22.80 | $22.30 | $22.70 | $22.70 | 33,570 |
| 2017-08-25 | $22.05 | $22.40 | $22.05 | $22.40 | $22.40 | 32,079 |
| 2017-08-24 | $21.65 | $22.10 | $21.65 | $22.05 | $22.05 | 34,833 |
| 2017-08-23 | $21.50 | $22.00 | $21.40 | $21.90 | $21.90 | 44,957 |
| 2017-08-22 | $20.80 | $21.50 | $20.70 | $21.50 | $21.50 | 38,454 |
| 2017-08-21 | $20.20 | $20.95 | $20.15 | $20.70 | $20.70 | 54,121 |
| 2017-08-18 | $19.75 | $20.30 | $19.75 | $19.90 | $19.90 | 68,051 |
| 2017-08-17 | $20.00 | $20.45 | $19.85 | $19.85 | $19.85 | 71,660 |
| 2017-08-16 | $20.00 | $20.00 | $19.80 | $19.95 | $19.95 | 47,856 |
| 2017-08-15 | $19.25 | $20.10 | $19.25 | $19.90 | $19.90 | 129,930 |
| 2017-08-14 | $18.65 | $19.35 | $18.65 | $19.20 | $19.20 | 77,176 |
| 2017-08-11 | $18.25 | $18.55 | $18.20 | $18.45 | $18.45 | 93,358 |
| 2017-08-10 | $17.90 | $18.45 | $17.90 | $18.20 | $18.20 | 70,296 |
| 2017-08-09 | $17.90 | $18.35 | $17.85 | $17.85 | $17.85 | 77,533 |
| 2017-08-08 | $18.10 | $18.80 | $17.75 | $17.90 | $17.90 | 76,393 |
| 2017-08-07 | $17.05 | $17.05 | $16.55 | $16.60 | $16.60 | 20,697 |
| 2017-08-04 | $17.45 | $17.45 | $17.05 | $17.10 | $17.10 | 8,096 |
| 2017-08-03 | $17.40 | $17.50 | $17.35 | $17.45 | $17.45 | 11,691 |
| 2017-08-02 | $17.40 | $17.55 | $17.35 | $17.45 | $17.45 | 9,359 |
| 2017-08-01 | $17.60 | $17.60 | $17.40 | $17.45 | $17.45 | 9,623 |
| 2017-07-31 | $17.60 | $17.85 | $17.35 | $17.50 | $17.50 | 12,280 |
| 2017-07-28 | $17.60 | $17.85 | $17.50 | $17.50 | $17.50 | 13,354 |
| 2017-07-27 | $17.85 | $18.00 | $17.70 | $17.70 | $17.70 | 12,279 |
| 2017-07-26 | $18.05 | $18.05 | $17.75 | $17.85 | $17.85 | 14,063 |
| 2017-07-25 | $17.70 | $18.10 | $17.70 | $17.95 | $17.95 | 17,902 |
| 2017-07-24 | $17.50 | $17.77 | $17.35 | $17.65 | $17.65 | 17,295 |
| 2017-07-21 | $17.65 | $17.65 | $17.45 | $17.60 | $17.60 | 21,007 |
| 2017-07-20 | $17.45 | $17.65 | $17.35 | $17.55 | $17.55 | 11,118 |
| 2017-07-19 | $17.35 | $17.70 | $17.35 | $17.45 | $17.45 | 15,009 |
| 2017-07-18 | $17.35 | $17.45 | $17.35 | $17.40 | $17.40 | 4,984 |
| 2017-07-17 | $17.55 | $17.93 | $17.40 | $17.50 | $17.50 | 17,376 |
| 2017-07-14 | $17.55 | $17.80 | $17.45 | $17.50 | $17.50 | 21,431 |
| 2017-07-13 | $17.50 | $17.55 | $17.15 | $17.55 | $17.55 | 41,158 |
| 2017-07-12 | $17.55 | $17.70 | $17.30 | $17.50 | $17.50 | 40,854 |
| 2017-07-11 | $17.65 | $17.65 | $17.20 | $17.50 | $17.50 | 17,649 |
| 2017-07-10 | $17.35 | $17.75 | $17.25 | $17.65 | $17.65 | 29,145 |
| 2017-07-07 | $17.35 | $17.45 | $17.10 | $17.30 | $17.30 | 35,610 |
| 2017-07-06 | $17.15 | $17.55 | $17.15 | $17.20 | $17.20 | 17,612 |
| 2017-07-05 | $17.60 | $18.10 | $17.20 | $17.25 | $17.25 | 28,435 |
| 2017-07-03 | $17.30 | $17.55 | $17.30 | $17.40 | $17.40 | 9,052 |
| 2017-06-30 | $17.45 | $17.50 | $17.25 | $17.30 | $17.30 | 19,170 |
| 2017-06-29 | $17.45 | $17.75 | $17.35 | $17.45 | $17.45 | 22,126 |
| 2017-06-28 | $17.20 | $17.63 | $17.20 | $17.40 | $17.40 | 18,605 |
| 2017-06-27 | $17.25 | $17.51 | $17.05 | $17.15 | $17.15 | 26,009 |
| 2017-06-26 | $17.50 | $17.90 | $17.20 | $17.35 | $17.35 | 34,329 |
| 2017-06-23 | $17.30 | $17.65 | $17.25 | $17.40 | $17.40 | 172,182 |
| 2017-06-22 | $17.05 | $17.50 | $17.05 | $17.30 | $17.30 | 45,887 |
| 2017-06-21 | $17.30 | $17.30 | $17.00 | $17.15 | $17.15 | 18,555 |
| 2017-06-20 | $17.35 | $17.65 | $17.35 | $17.40 | $17.40 | 23,083 |
| 2017-06-19 | $17.35 | $17.70 | $17.15 | $17.45 | $17.45 | 28,654 |
| 2017-06-16 | $17.30 | $17.50 | $17.21 | $17.35 | $17.35 | 53,827 |
| 2017-06-15 | $17.15 | $17.45 | $17.15 | $17.45 | $17.45 | 20,059 |
| 2017-06-14 | $17.40 | $17.46 | $17.05 | $17.25 | $17.25 | 38,150 |
| 2017-06-13 | $17.55 | $17.75 | $17.35 | $17.40 | $17.40 | 44,791 |
| 2017-06-12 | $17.60 | $17.85 | $17.25 | $17.45 | $17.45 | 29,671 |
| 2017-06-09 | $17.80 | $17.90 | $17.60 | $17.65 | $17.65 | 26,471 |
| 2017-06-08 | $17.70 | $17.80 | $17.55 | $17.80 | $17.80 | 20,330 |
| 2017-06-07 | $17.55 | $17.60 | $17.35 | $17.50 | $17.50 | 19,396 |
| 2017-06-06 | $17.60 | $17.85 | $17.55 | $17.55 | $17.55 | 16,064 |
| 2017-06-05 | $17.70 | $17.90 | $17.70 | $17.70 | $17.70 | 10,577 |
| 2017-06-02 | $17.50 | $17.85 | $17.50 | $17.70 | $17.70 | 41,444 |
| 2017-06-01 | $17.35 | $17.55 | $17.31 | $17.50 | $17.50 | 24,363 |
| 2017-05-31 | $17.60 | $17.60 | $17.30 | $17.30 | $17.30 | 11,132 |
| 2017-05-30 | $17.40 | $17.60 | $17.35 | $17.60 | $17.60 | 22,853 |
| 2017-05-26 | $17.40 | $17.50 | $17.40 | $17.45 | $17.45 | 11,674 |
| 2017-05-25 | $17.55 | $17.55 | $17.30 | $17.55 | $17.55 | 22,920 |
| 2017-05-24 | $17.70 | $17.70 | $17.50 | $17.55 | $17.55 | 81,971 |
| 2017-05-23 | $18.00 | $18.00 | $17.55 | $17.65 | $17.65 | 25,247 |
| 2017-05-22 | $17.85 | $18.00 | $17.75 | $17.95 | $17.95 | 24,990 |
| 2017-05-19 | $17.70 | $17.90 | $17.55 | $17.90 | $17.90 | 43,602 |
| 2017-05-18 | $17.90 | $17.90 | $17.60 | $17.70 | $17.70 | 38,948 |
| 2017-05-17 | $17.70 | $17.90 | $17.70 | $17.80 | $17.80 | 45,785 |
| 2017-05-16 | $17.90 | $17.95 | $17.80 | $17.95 | $17.95 | 27,670 |
| 2017-05-15 | $17.75 | $18.00 | $17.65 | $17.95 | $17.95 | 44,864 |
| 2017-05-12 | $17.75 | $18.00 | $17.25 | $17.85 | $17.85 | 36,642 |
| 2017-05-11 | $17.65 | $17.85 | $17.60 | $17.75 | $17.75 | 22,715 |
| 2017-05-10 | $17.65 | $18.00 | $17.65 | $17.80 | $17.80 | 34,330 |
| 2017-05-09 | $17.50 | $18.00 | $17.50 | $17.80 | $17.80 | 20,356 |
| 2017-05-08 | $17.70 | $17.75 | $17.55 | $17.60 | $17.60 | 20,860 |
| 2017-05-05 | $17.70 | $17.80 | $17.50 | $17.70 | $17.70 | 36,675 |
| 2017-05-04 | $17.60 | $17.70 | $17.50 | $17.60 | $17.60 | 51,208 |
| 2017-05-03 | $17.00 | $17.55 | $16.95 | $17.35 | $17.35 | 60,769 |
| 2017-05-02 | $16.90 | $17.05 | $16.80 | $16.90 | $16.90 | 20,339 |
| 2017-05-01 | $17.30 | $17.30 | $16.95 | $16.95 | $16.95 | 14,132 |
| 2017-04-28 | $16.95 | $17.55 | $16.95 | $17.20 | $17.20 | 37,169 |
| 2017-04-27 | $17.00 | $17.10 | $16.95 | $17.00 | $17.00 | 25,464 |
| 2017-04-26 | $17.10 | $17.25 | $16.85 | $17.00 | $17.00 | 29,453 |
| 2017-04-25 | $17.30 | $17.40 | $17.15 | $17.20 | $17.20 | 16,035 |
| 2017-04-24 | $17.05 | $17.55 | $16.95 | $17.35 | $17.35 | 39,506 |
| 2017-04-21 | $16.65 | $16.90 | $16.40 | $16.80 | $16.80 | 32,794 |
| 2017-04-20 | $16.25 | $16.80 | $16.25 | $16.75 | $16.75 | 16,295 |
| 2017-04-19 | $16.10 | $16.40 | $15.90 | $16.25 | $16.25 | 16,476 |
| 2017-04-18 | $15.65 | $16.10 | $15.65 | $16.10 | $16.10 | 11,908 |
| 2017-04-17 | $15.60 | $15.75 | $15.50 | $15.70 | $15.70 | 51,087 |
| 2017-04-13 | $15.50 | $15.70 | $15.40 | $15.55 | $15.55 | 22,568 |
| 2017-04-12 | $15.70 | $15.70 | $15.38 | $15.55 | $15.55 | 31,025 |
| 2017-04-11 | $15.75 | $15.80 | $15.55 | $15.80 | $15.80 | 23,931 |
| 2017-04-10 | $15.80 | $16.10 | $15.75 | $15.80 | $15.80 | 25,887 |
| 2017-04-07 | $15.80 | $16.10 | $15.80 | $15.80 | $15.80 | 17,695 |
| 2017-04-06 | $15.75 | $16.05 | $15.55 | $15.85 | $15.85 | 25,104 |
| 2017-04-05 | $15.55 | $15.65 | $15.35 | $15.50 | $15.50 | 35,922 |
| 2017-04-04 | $15.75 | $15.85 | $15.45 | $15.55 | $15.55 | 13,733 |
| 2017-04-03 | $15.80 | $15.90 | $15.65 | $15.80 | $15.80 | 36,736 |
| 2017-03-31 | $16.10 | $16.15 | $15.75 | $15.80 | $15.80 | 53,256 |
| 2017-03-30 | $16.00 | $16.15 | $15.90 | $16.10 | $16.10 | 28,451 |
| 2017-03-29 | $15.65 | $15.95 | $15.65 | $15.85 | $15.85 | 40,707 |
| 2017-03-28 | $15.65 | $15.85 | $15.48 | $15.75 | $15.75 | 21,848 |
| 2017-03-27 | $15.60 | $15.95 | $15.35 | $15.75 | $15.75 | 17,681 |
| 2017-03-24 | $15.75 | $16.00 | $15.70 | $15.75 | $15.75 | 23,203 |
| 2017-03-23 | $15.35 | $15.80 | $15.35 | $15.75 | $15.75 | 20,617 |
| 2017-03-22 | $15.55 | $15.70 | $15.26 | $15.35 | $15.35 | 19,228 |
| 2017-03-21 | $15.85 | $16.05 | $15.55 | $15.60 | $15.60 | 37,853 |
| 2017-03-20 | $15.85 | $16.00 | $15.70 | $15.85 | $15.85 | 21,760 |
| 2017-03-17 | $15.95 | $16.13 | $15.85 | $15.85 | $15.85 | 48,975 |
| 2017-03-16 | $15.80 | $16.10 | $15.75 | $15.95 | $15.95 | 27,867 |
| 2017-03-15 | $15.25 | $16.32 | $15.25 | $15.75 | $15.75 | 50,879 |
| 2017-03-14 | $15.35 | $15.45 | $15.10 | $15.20 | $15.20 | 18,861 |
| 2017-03-13 | $15.65 | $15.72 | $15.25 | $15.40 | $15.40 | 31,407 |
| 2017-03-10 | $16.00 | $16.00 | $15.45 | $15.55 | $15.55 | 30,313 |
| 2017-03-09 | $15.70 | $16.22 | $15.60 | $15.90 | $15.90 | 40,922 |
| 2017-03-08 | $15.70 | $15.90 | $15.55 | $15.70 | $15.70 | 77,448 |
| 2017-03-07 | $15.75 | $15.90 | $15.35 | $15.60 | $15.60 | 46,508 |
| 2017-03-06 | $15.95 | $16.20 | $15.75 | $15.80 | $15.80 | 162,880 |
| 2017-03-03 | $15.86 | $16.10 | $15.85 | $16.00 | $16.00 | 18,610 |
| 2017-03-02 | $16.20 | $16.27 | $15.95 | $16.00 | $16.00 | 34,491 |
| 2017-03-01 | $16.25 | $16.43 | $16.10 | $16.10 | $16.10 | 34,868 |
| 2017-02-28 | $16.50 | $16.55 | $16.00 | $16.10 | $16.10 | 63,627 |
| 2017-02-27 | $16.30 | $16.73 | $16.30 | $16.50 | $16.50 | 52,244 |
| 2017-02-24 | $16.20 | $16.50 | $15.85 | $16.30 | $16.30 | 36,131 |
| 2017-02-23 | $16.25 | $16.55 | $16.25 | $16.35 | $16.35 | 22,880 |
| 2017-02-22 | $16.95 | $16.95 | $16.25 | $16.35 | $16.35 | 103,860 |
| 2017-02-21 | $17.05 | $17.05 | $16.60 | $16.85 | $16.85 | 28,322 |
| 2017-02-17 | $17.20 | $17.20 | $16.95 | $17.00 | $17.00 | 29,916 |
| 2017-02-16 | $16.95 | $17.15 | $16.85 | $17.05 | $17.05 | 12,827 |
| 2017-02-15 | $16.75 | $16.98 | $16.55 | $16.90 | $16.90 | 18,243 |
| 2017-02-14 | $16.65 | $16.95 | $16.65 | $16.85 | $16.85 | 12,449 |
| 2017-02-13 | $17.05 | $17.05 | $16.45 | $16.80 | $16.80 | 28,074 |
| 2017-02-10 | $16.90 | $17.15 | $16.70 | $17.05 | $17.05 | 14,557 |
| 2017-02-09 | $16.45 | $17.00 | $16.25 | $16.85 | $16.85 | 9,351 |
| 2017-02-08 | $16.40 | $16.65 | $16.35 | $16.45 | $16.45 | 15,873 |
| 2017-02-07 | $16.40 | $16.50 | $16.35 | $16.40 | $16.40 | 11,283 |
| 2017-02-06 | $16.45 | $16.50 | $16.25 | $16.30 | $16.30 | 38,934 |
| 2017-02-03 | $16.20 | $16.65 | $16.20 | $16.60 | $16.60 | 31,267 |
| 2017-02-02 | $16.65 | $16.95 | $16.10 | $16.15 | $16.15 | 15,076 |
| 2017-02-01 | $16.80 | $17.10 | $16.65 | $16.70 | $16.70 | 12,308 |
| 2017-01-31 | $16.90 | $16.90 | $16.60 | $16.65 | $16.65 | 30,546 |
| 2017-01-30 | $17.20 | $17.30 | $16.60 | $17.00 | $17.00 | 16,003 |
| 2017-01-27 | $16.85 | $17.30 | $16.80 | $17.25 | $17.25 | 14,287 |
| 2017-01-26 | $17.35 | $17.35 | $16.90 | $16.90 | $16.90 | 11,215 |
| 2017-01-25 | $17.10 | $17.35 | $17.00 | $17.30 | $17.30 | 14,410 |
| 2017-01-24 | $16.65 | $17.00 | $16.55 | $17.00 | $17.00 | 16,464 |
| 2017-01-23 | $16.70 | $16.96 | $16.55 | $16.60 | $16.60 | 14,519 |
| 2017-01-20 | $17.25 | $17.40 | $16.85 | $16.90 | $16.90 | 22,188 |
| 2017-01-19 | $17.60 | $17.70 | $17.23 | $17.25 | $17.25 | 11,463 |
| 2017-01-18 | $17.80 | $17.90 | $17.55 | $17.55 | $17.55 | 18,447 |
| 2017-01-17 | $17.90 | $18.00 | $17.75 | $17.80 | $17.80 | 16,210 |
| 2017-01-13 | $18.30 | $18.50 | $17.66 | $17.95 | $17.95 | 37,735 |
| 2017-01-12 | $18.45 | $18.60 | $18.10 | $18.20 | $18.20 | 82,025 |
| 2017-01-11 | $18.70 | $18.80 | $18.40 | $18.45 | $18.45 | 25,356 |
| 2017-01-10 | $18.70 | $18.85 | $18.50 | $18.65 | $18.65 | 42,891 |
| 2017-01-09 | $18.95 | $18.95 | $18.70 | $18.70 | $18.70 | 13,771 |
| 2017-01-06 | $18.90 | $19.00 | $18.55 | $18.95 | $18.95 | 17,485 |
| 2017-01-05 | $19.05 | $19.05 | $18.75 | $18.85 | $18.85 | 13,606 |
| 2017-01-04 | $19.00 | $19.05 | $18.94 | $19.00 | $19.00 | 45,744 |
| 2017-01-03 | $19.10 | $19.15 | $18.05 | $18.90 | $18.90 | 45,894 |
| 2016-12-30 | $18.45 | $19.00 | $18.45 | $18.90 | $18.90 | 38,996 |
| 2016-12-29 | $18.75 | $18.85 | $18.35 | $18.75 | $18.75 | 11,770 |
| 2016-12-28 | $18.90 | $19.00 | $18.55 | $18.75 | $18.75 | 13,589 |
| 2016-12-27 | $18.95 | $19.05 | $18.72 | $18.90 | $18.90 | 15,237 |
| 2016-12-23 | $18.70 | $19.00 | $18.70 | $19.00 | $19.00 | 9,924 |
| 2016-12-22 | $18.80 | $18.87 | $18.60 | $18.65 | $18.65 | 19,615 |
| 2016-12-21 | $18.80 | $18.90 | $18.70 | $18.75 | $18.75 | 9,202 |
| 2016-12-20 | $19.00 | $19.00 | $18.70 | $18.85 | $18.85 | 20,063 |
| 2016-12-19 | $18.95 | $19.00 | $18.80 | $18.90 | $18.90 | 23,149 |
| 2016-12-16 | $18.70 | $19.00 | $18.50 | $19.00 | $19.00 | 65,512 |
| 2016-12-15 | $18.55 | $18.80 | $18.40 | $18.70 | $18.70 | 30,650 |
| 2016-12-14 | $18.70 | $18.90 | $18.35 | $18.55 | $18.55 | 20,017 |
| 2016-12-13 | $18.95 | $19.00 | $18.70 | $18.75 | $18.75 | 22,659 |
| 2016-12-12 | $18.85 | $19.05 | $18.85 | $18.90 | $18.90 | 32,410 |
| 2016-12-09 | $19.15 | $19.23 | $18.80 | $19.00 | $19.00 | 31,207 |
| 2016-12-08 | $19.00 | $19.10 | $18.90 | $18.95 | $18.95 | 26,958 |
| 2016-12-07 | $18.80 | $19.05 | $18.80 | $18.85 | $18.85 | 23,933 |
| 2016-12-06 | $19.05 | $19.05 | $18.70 | $19.00 | $19.00 | 30,375 |
| 2016-12-05 | $17.80 | $19.20 | $17.80 | $19.10 | $19.10 | 27,035 |
| 2016-12-02 | $18.15 | $18.37 | $17.75 | $17.80 | $17.80 | 10,565 |
| 2016-12-01 | $18.20 | $18.65 | $17.90 | $18.20 | $18.20 | 17,306 |
| 2016-11-30 | $18.55 | $18.65 | $18.20 | $18.25 | $18.25 | 21,384 |
| 2016-11-29 | $18.75 | $18.75 | $18.35 | $18.40 | $18.40 | 23,594 |
| 2016-11-28 | $19.10 | $19.15 | $18.60 | $18.70 | $18.70 | 15,087 |
| 2016-11-25 | $19.00 | $19.18 | $18.90 | $19.00 | $19.00 | 10,160 |
| 2016-11-23 | $19.20 | $19.45 | $18.95 | $18.95 | $18.95 | 33,400 |
| 2016-11-22 | $18.75 | $19.15 | $18.65 | $19.00 | $19.00 | 21,350 |
| 2016-11-21 | $18.85 | $18.85 | $18.52 | $18.80 | $18.80 | 20,878 |
| 2016-11-18 | $18.60 | $18.93 | $18.60 | $18.85 | $18.85 | 49,105 |
| 2016-11-17 | $18.15 | $18.70 | $17.83 | $18.60 | $18.60 | 38,199 |
| 2016-11-16 | $17.80 | $18.75 | $17.80 | $18.10 | $18.10 | 40,176 |
| 2016-11-15 | $18.05 | $18.05 | $17.50 | $17.80 | $17.80 | 52,244 |
| 2016-11-14 | $19.05 | $19.05 | $17.10 | $18.05 | $18.05 | 76,149 |
| 2016-11-11 | $17.65 | $19.30 | $17.45 | $19.00 | $19.00 | 96,418 |
| 2016-11-10 | $17.15 | $17.95 | $17.00 | $17.80 | $17.80 | 49,527 |
| 2016-11-09 | $16.50 | $17.30 | $16.35 | $17.30 | $17.30 | 48,689 |
| 2016-11-08 | $15.75 | $16.75 | $15.75 | $16.55 | $16.55 | 38,257 |
| 2016-11-07 | $16.00 | $16.09 | $15.70 | $15.70 | $15.70 | 45,876 |
| 2016-11-04 | $15.70 | $15.85 | $15.60 | $15.70 | $15.70 | 31,681 |
| 2016-11-03 | $15.55 | $15.75 | $15.50 | $15.60 | $15.60 | 14,620 |
| 2016-11-02 | $15.60 | $15.70 | $15.50 | $15.55 | $15.55 | 26,159 |
| 2016-11-01 | $15.80 | $15.80 | $15.50 | $15.55 | $15.55 | 16,563 |
| 2016-10-31 | $15.65 | $15.90 | $15.65 | $15.70 | $15.70 | 20,945 |
| 2016-10-28 | $15.67 | $15.74 | $15.49 | $15.62 | $15.62 | 14,465 |
| 2016-10-27 | $15.71 | $15.71 | $15.58 | $15.60 | $15.60 | 26,692 |
| 2016-10-26 | $15.54 | $15.71 | $15.54 | $15.67 | $15.67 | 21,538 |
| 2016-10-25 | $15.55 | $15.67 | $15.47 | $15.63 | $15.63 | 32,617 |
| 2016-10-24 | $15.64 | $15.64 | $15.53 | $15.56 | $15.56 | 17,037 |
| 2016-10-21 | $15.60 | $15.64 | $15.50 | $15.51 | $15.51 | 22,826 |
| 2016-10-20 | $15.58 | $15.73 | $15.58 | $15.61 | $15.61 | 17,312 |
| 2016-10-19 | $15.61 | $15.81 | $15.56 | $15.60 | $15.60 | 26,799 |
| 2016-10-18 | $15.96 | $16.02 | $15.60 | $15.60 | $15.60 | 38,971 |
| 2016-10-17 | $15.70 | $15.99 | $15.70 | $15.86 | $15.86 | 109,299 |
| 2016-10-14 | $15.82 | $15.82 | $15.60 | $15.68 | $15.68 | 35,939 |
| 2016-10-13 | $15.72 | $15.79 | $15.65 | $15.70 | $15.70 | 34,343 |
| 2016-10-12 | $15.68 | $15.77 | $15.61 | $15.67 | $15.67 | 14,580 |
| 2016-10-11 | $15.85 | $15.90 | $15.60 | $15.70 | $15.70 | 93,215 |
| 2016-10-10 | $15.88 | $15.91 | $15.63 | $15.81 | $15.81 | 41,276 |
| 2016-10-07 | $15.98 | $16.01 | $15.85 | $15.86 | $15.86 | 23,121 |
| 2016-10-06 | $16.03 | $16.03 | $15.84 | $15.95 | $15.95 | 212,238 |
| 2016-10-05 | $16.05 | $16.05 | $15.95 | $16.01 | $16.01 | 15,120 |
| 2016-10-04 | $16.04 | $16.20 | $15.95 | $16.02 | $16.02 | 36,856 |
| 2016-10-03 | $16.00 | $16.07 | $15.97 | $16.01 | $16.01 | 17,094 |
| 2016-09-30 | $16.04 | $16.07 | $15.90 | $16.03 | $16.03 | 64,972 |
| 2016-09-29 | $15.90 | $16.04 | $15.89 | $16.01 | $16.01 | 26,978 |
| 2016-09-28 | $15.97 | $15.97 | $15.88 | $15.89 | $15.89 | 39,732 |
| 2016-09-27 | $15.80 | $16.10 | $15.74 | $16.00 | $16.00 | 40,202 |
| 2016-09-26 | $15.75 | $15.77 | $15.51 | $15.75 | $15.75 | 63,173 |
| 2016-09-23 | $15.84 | $15.88 | $15.76 | $15.77 | $15.77 | 37,713 |
| 2016-09-22 | $15.90 | $15.90 | $15.79 | $15.85 | $15.85 | 38,550 |
| 2016-09-21 | $15.78 | $15.92 | $15.68 | $15.90 | $15.90 | 16,638 |
| 2016-09-20 | $15.91 | $15.91 | $15.52 | $15.66 | $15.66 | 51,435 |
| 2016-09-19 | $16.12 | $16.32 | $15.89 | $15.90 | $15.90 | 22,072 |
| 2016-09-16 | $15.84 | $16.11 | $15.82 | $16.08 | $16.08 | 103,349 |
| 2016-09-15 | $15.52 | $15.86 | $15.52 | $15.82 | $15.82 | 122,217 |
| 2016-09-14 | $15.43 | $15.57 | $15.43 | $15.50 | $15.50 | 117,748 |
| 2016-09-13 | $15.50 | $15.59 | $15.50 | $15.50 | $15.50 | 66,267 |
| 2016-09-12 | $15.51 | $15.62 | $15.50 | $15.55 | $15.55 | 47,319 |
| 2016-09-09 | $15.50 | $15.58 | $15.50 | $15.50 | $15.50 | 67,201 |
| 2016-09-08 | $15.29 | $15.55 | $15.24 | $15.52 | $15.52 | 46,715 |
| 2016-09-07 | $15.38 | $15.42 | $15.26 | $15.36 | $15.36 | 151,729 |
| 2016-09-06 | $15.30 | $15.48 | $15.25 | $15.35 | $15.35 | 21,386 |
| 2016-09-02 | $15.28 | $15.30 | $15.21 | $15.27 | $15.27 | 21,558 |
| 2016-09-01 | $15.25 | $15.39 | $15.15 | $15.30 | $15.30 | 132,427 |
| 2016-08-31 | $15.34 | $15.34 | $15.23 | $15.27 | $15.27 | 41,972 |
| 2016-08-30 | $15.39 | $15.47 | $15.32 | $15.34 | $15.34 | 27,089 |
| 2016-08-29 | $15.24 | $15.39 | $15.22 | $15.25 | $15.25 | 85,449 |
| 2016-08-26 | $15.19 | $15.35 | $15.18 | $15.31 | $15.31 | 21,570 |
| 2016-08-25 | $15.18 | $15.27 | $15.13 | $15.22 | $15.22 | 24,776 |
| 2016-08-24 | $15.26 | $15.33 | $15.11 | $15.21 | $15.21 | 27,134 |
| 2016-08-23 | $15.23 | $15.39 | $15.23 | $15.26 | $15.26 | 21,147 |
| 2016-08-22 | $15.10 | $15.26 | $15.00 | $15.19 | $15.19 | 25,736 |
| 2016-08-19 | $14.65 | $15.09 | $14.63 | $15.05 | $15.05 | 46,924 |
| 2016-08-18 | $14.50 | $14.68 | $14.45 | $14.63 | $14.63 | 104,624 |
| 2016-08-17 | $14.35 | $14.56 | $14.23 | $14.48 | $14.48 | 75,966 |
| 2016-08-16 | $14.76 | $14.98 | $14.35 | $14.39 | $14.39 | 45,123 |
| 2016-08-15 | $14.05 | $14.78 | $14.05 | $14.71 | $14.71 | 54,220 |
| 2016-08-12 | $13.91 | $14.09 | $13.77 | $13.95 | $13.95 | 38,589 |
| 2016-08-11 | $12.36 | $13.96 | $12.13 | $13.93 | $13.93 | 125,129 |
| 2016-08-10 | $12.91 | $12.91 | $11.75 | $12.40 | $12.40 | 99,849 |
| 2016-08-09 | $13.99 | $13.99 | $12.83 | $13.00 | $13.00 | 105,772 |
| 2016-08-08 | $13.94 | $14.27 | $13.94 | $14.23 | $14.23 | 23,762 |
| 2016-08-05 | $13.41 | $13.93 | $13.41 | $13.93 | $13.93 | 29,743 |
| 2016-08-04 | $13.48 | $13.48 | $13.33 | $13.39 | $13.39 | 13,050 |
| 2016-08-03 | $13.39 | $13.52 | $13.25 | $13.44 | $13.44 | 11,647 |
| 2016-08-02 | $13.55 | $13.55 | $13.35 | $13.39 | $13.39 | 17,924 |
| 2016-08-01 | $13.24 | $13.67 | $13.24 | $13.63 | $13.63 | 18,824 |
| 2016-07-29 | $13.31 | $13.46 | $13.12 | $13.15 | $13.15 | 42,621 |
| 2016-07-28 | $13.44 | $13.66 | $13.11 | $13.28 | $13.28 | 9,080 |
| 2016-07-27 | $13.30 | $13.57 | $13.16 | $13.47 | $13.47 | 10,221 |
| 2016-07-26 | $13.64 | $13.64 | $12.97 | $13.27 | $13.27 | 42,275 |
| 2016-07-25 | $13.76 | $13.76 | $13.65 | $13.68 | $13.68 | 10,880 |
| 2016-07-22 | $13.83 | $13.94 | $13.75 | $13.76 | $13.76 | 10,178 |
| 2016-07-21 | $14.03 | $14.15 | $13.84 | $13.90 | $13.90 | 6,608 |
| 2016-07-20 | $14.15 | $14.25 | $14.06 | $14.13 | $14.13 | 14,067 |
| 2016-07-19 | $14.37 | $14.48 | $14.14 | $14.19 | $14.19 | 28,461 |
| 2016-07-18 | $14.52 | $14.52 | $14.03 | $14.34 | $14.34 | 22,688 |
| 2016-07-15 | $14.07 | $14.43 | $14.07 | $14.40 | $14.40 | 27,994 |
| 2016-07-14 | $13.95 | $14.17 | $13.83 | $13.97 | $13.97 | 56,981 |
| 2016-07-13 | $13.83 | $13.93 | $13.68 | $13.92 | $13.92 | 42,311 |
| 2016-07-12 | $13.66 | $13.88 | $13.57 | $13.74 | $13.74 | 26,321 |
| 2016-07-11 | $13.40 | $13.72 | $13.24 | $13.61 | $13.61 | 21,811 |
| 2016-07-08 | $13.50 | $13.50 | $13.34 | $13.39 | $13.39 | 32,731 |
| 2016-07-07 | $13.49 | $13.49 | $13.18 | $13.38 | $13.38 | 16,978 |
| 2016-07-06 | $13.18 | $13.32 | $13.18 | $13.26 | $13.26 | 16,721 |
| 2016-07-05 | $13.24 | $13.43 | $13.24 | $13.28 | $13.28 | 21,634 |
| 2016-07-01 | $13.36 | $13.50 | $13.28 | $13.34 | $13.34 | 11,419 |
| 2016-06-30 | $13.35 | $13.50 | $13.29 | $13.42 | $13.42 | 30,666 |
| 2016-06-29 | $13.11 | $13.40 | $13.11 | $13.27 | $13.27 | 25,156 |
| 2016-06-28 | $12.94 | $13.10 | $12.94 | $13.05 | $13.05 | 33,783 |
| 2016-06-27 | $13.18 | $13.19 | $12.83 | $12.92 | $12.92 | 47,846 |
| 2016-06-24 | $13.17 | $13.48 | $13.13 | $13.33 | $13.33 | 71,149 |
| 2016-06-23 | $13.38 | $13.90 | $13.38 | $13.69 | $13.69 | 27,257 |
| 2016-06-22 | $13.40 | $13.51 | $13.23 | $13.33 | $13.33 | 50,514 |
| 2016-06-21 | $13.40 | $13.45 | $13.14 | $13.43 | $13.43 | 22,471 |
| 2016-06-20 | $13.17 | $13.59 | $13.02 | $13.37 | $13.37 | 66,422 |
| 2016-06-17 | $13.39 | $13.50 | $12.97 | $13.00 | $13.00 | 113,916 |
| 2016-06-16 | $13.47 | $13.47 | $13.07 | $13.35 | $13.35 | 18,014 |
| 2016-06-15 | $13.18 | $13.46 | $13.11 | $13.38 | $13.38 | 33,213 |
| 2016-06-14 | $13.39 | $13.40 | $13.14 | $13.18 | $13.18 | 37,847 |
| 2016-06-13 | $13.53 | $13.57 | $13.36 | $13.40 | $13.40 | 61,422 |
| 2016-06-10 | $13.57 | $13.70 | $13.46 | $13.60 | $13.60 | 62,201 |
| 2016-06-09 | $13.78 | $13.85 | $13.57 | $13.60 | $13.60 | 35,519 |
| 2016-06-08 | $13.46 | $13.91 | $13.27 | $13.85 | $13.85 | 34,985 |
| 2016-06-07 | $13.31 | $13.41 | $13.15 | $13.39 | $13.39 | 15,588 |
| 2016-06-06 | $13.21 | $13.40 | $13.07 | $13.32 | $13.32 | 31,395 |
| 2016-06-03 | $13.36 | $13.36 | $13.25 | $13.28 | $13.28 | 19,945 |
| 2016-06-02 | $13.46 | $13.47 | $13.28 | $13.33 | $13.33 | 26,267 |
| 2016-06-01 | $13.51 | $13.53 | $13.28 | $13.50 | $13.50 | 24,894 |
| 2016-05-31 | $13.60 | $13.60 | $13.31 | $13.51 | $13.51 | 55,440 |
| 2016-05-27 | $13.79 | $13.79 | $13.43 | $13.57 | $13.57 | 17,329 |
| 2016-05-26 | $13.36 | $13.72 | $13.32 | $13.56 | $13.56 | 28,158 |
| 2016-05-25 | $13.52 | $13.52 | $13.18 | $13.38 | $13.38 | 19,739 |
| 2016-05-24 | $13.41 | $13.67 | $13.38 | $13.54 | $13.54 | 27,372 |
| 2016-05-23 | $13.30 | $13.46 | $13.19 | $13.24 | $13.24 | 20,487 |
| 2016-05-20 | $13.04 | $13.34 | $13.04 | $13.30 | $13.30 | 20,362 |
| 2016-05-19 | $13.18 | $13.18 | $12.97 | $13.00 | $13.00 | 27,667 |
| 2016-05-18 | $13.07 | $13.31 | $13.05 | $13.21 | $13.21 | 31,516 |
| 2016-05-17 | $13.39 | $13.48 | $13.05 | $13.07 | $13.07 | 55,637 |
| 2016-05-16 | $13.37 | $13.56 | $13.28 | $13.32 | $13.32 | 30,888 |
| 2016-05-13 | $13.62 | $13.67 | $13.14 | $13.33 | $13.33 | 58,619 |
| 2016-05-12 | $14.17 | $14.23 | $13.45 | $13.60 | $13.60 | 58,246 |
| 2016-05-11 | $14.00 | $14.24 | $13.65 | $14.09 | $14.09 | 58,517 |
| 2016-05-10 | $14.05 | $14.24 | $13.99 | $14.06 | $14.06 | 38,527 |
| 2016-05-09 | $14.08 | $14.31 | $13.86 | $14.06 | $14.06 | 32,119 |
| 2016-05-06 | $13.96 | $14.20 | $13.90 | $14.12 | $14.12 | 28,625 |
| 2016-05-05 | $14.18 | $14.25 | $13.90 | $14.00 | $14.00 | 74,655 |
| 2016-05-04 | $14.48 | $14.48 | $13.91 | $14.11 | $14.11 | 68,733 |
| 2016-05-03 | $14.76 | $14.89 | $14.59 | $14.69 | $14.69 | 93,726 |
| 2016-05-02 | $15.05 | $15.08 | $14.86 | $14.93 | $14.93 | 27,924 |
| 2016-04-29 | $15.01 | $15.11 | $14.80 | $14.96 | $14.96 | 23,817 |
| 2016-04-28 | $15.05 | $15.23 | $14.92 | $15.01 | $15.01 | 34,287 |
| 2016-04-27 | $15.10 | $15.29 | $14.97 | $15.20 | $15.20 | 29,706 |
| 2016-04-26 | $14.85 | $15.10 | $14.80 | $15.01 | $15.01 | 21,537 |
| 2016-04-25 | $14.76 | $14.85 | $14.43 | $14.75 | $14.75 | 30,954 |
| 2016-04-22 | $15.10 | $15.23 | $14.76 | $14.89 | $14.89 | 31,009 |
| 2016-04-21 | $14.88 | $15.13 | $14.88 | $15.06 | $15.06 | 21,299 |
| 2016-04-20 | $14.88 | $15.04 | $14.75 | $14.95 | $14.95 | 34,997 |
| 2016-04-19 | $15.27 | $15.30 | $15.09 | $15.10 | $15.10 | 45,045 |
| 2016-04-18 | $14.81 | $15.25 | $14.81 | $15.22 | $15.22 | 39,821 |
| 2016-04-15 | $15.15 | $15.20 | $14.96 | $14.97 | $14.97 | 40,368 |
| 2016-04-14 | $15.19 | $15.21 | $15.00 | $15.16 | $15.16 | 39,060 |
| 2016-04-13 | $15.07 | $15.21 | $14.97 | $15.19 | $15.19 | 50,909 |
| 2016-04-12 | $14.62 | $15.13 | $14.50 | $14.98 | $14.98 | 48,865 |
| 2016-04-11 | $15.04 | $15.25 | $14.71 | $14.75 | $14.75 | 76,889 |
| 2016-04-08 | $15.20 | $15.26 | $14.99 | $15.12 | $15.12 | 89,489 |
| 2016-04-07 | $15.11 | $15.14 | $14.94 | $15.10 | $15.10 | 52,528 |
| 2016-04-06 | $15.11 | $15.16 | $14.90 | $15.16 | $15.16 | 43,873 |
| 2016-04-05 | $15.09 | $15.26 | $14.94 | $15.10 | $15.10 | 82,928 |
| 2016-04-04 | $14.64 | $15.48 | $14.64 | $15.11 | $15.11 | 164,568 |
| 2016-04-01 | $13.91 | $14.53 | $13.89 | $14.47 | $14.47 | 59,362 |
| 2016-03-31 | $14.48 | $14.67 | $13.94 | $14.01 | $14.01 | 88,943 |
| 2016-03-30 | $14.35 | $14.45 | $14.28 | $14.40 | $14.40 | 71,772 |
| 2016-03-29 | $13.77 | $14.28 | $13.69 | $14.23 | $14.23 | 85,178 |
| 2016-03-28 | $13.92 | $14.09 | $13.74 | $13.90 | $13.90 | 57,524 |
| 2016-03-24 | $13.26 | $13.91 | $13.26 | $13.85 | $13.85 | 58,352 |
| 2016-03-23 | $13.17 | $13.37 | $13.17 | $13.30 | $13.30 | 85,086 |
| 2016-03-22 | $13.20 | $13.35 | $13.10 | $13.25 | $13.25 | 81,061 |
| 2016-03-21 | $13.04 | $13.44 | $12.99 | $13.28 | $13.28 | 106,390 |
| 2016-03-18 | $12.94 | $13.11 | $12.91 | $13.02 | $13.02 | 129,809 |
| 2016-03-17 | $12.88 | $12.96 | $12.77 | $12.88 | $12.88 | 106,883 |
| 2016-03-16 | $12.93 | $12.95 | $12.79 | $12.89 | $12.89 | 65,013 |
| 2016-03-15 | $13.00 | $13.05 | $12.88 | $12.93 | $12.93 | 47,443 |
| 2016-03-14 | $12.95 | $13.10 | $12.76 | $12.99 | $12.99 | 37,808 |
| 2016-03-11 | $12.86 | $12.99 | $12.76 | $12.88 | $12.88 | 47,703 |
| 2016-03-10 | $12.50 | $13.00 | $12.49 | $12.79 | $12.79 | 93,537 |
| 2016-03-09 | $12.25 | $12.48 | $12.20 | $12.40 | $12.40 | 72,934 |
| 2016-03-08 | $12.13 | $12.30 | $12.12 | $12.17 | $12.17 | 146,705 |
| 2016-03-07 | $12.10 | $12.16 | $12.07 | $12.15 | $12.15 | 79,625 |
| 2016-03-04 | $12.05 | $12.25 | $12.00 | $12.14 | $12.14 | 40,839 |
| 2016-03-03 | $11.90 | $12.15 | $11.90 | $12.04 | $12.04 | 125,386 |
| 2016-03-02 | $11.73 | $11.99 | $11.73 | $11.95 | $11.95 | 41,704 |
| 2016-03-01 | $11.85 | $11.94 | $11.71 | $11.76 | $11.76 | 46,144 |
| 2016-02-29 | $11.82 | $12.00 | $11.69 | $11.72 | $11.72 | 39,872 |
| 2016-02-26 | $11.71 | $11.89 | $11.70 | $11.76 | $11.76 | 42,191 |
| 2016-02-25 | $11.95 | $11.95 | $11.63 | $11.75 | $11.75 | 21,968 |
| 2016-02-24 | $11.59 | $11.99 | $11.59 | $11.90 | $11.90 | 48,423 |
| 2016-02-23 | $11.49 | $11.81 | $11.49 | $11.70 | $11.70 | 57,313 |
| 2016-02-22 | $11.31 | $11.59 | $11.10 | $11.44 | $11.44 | 109,392 |
| 2016-02-19 | $11.15 | $11.35 | $10.89 | $11.07 | $11.07 | 138,862 |
| 2016-02-18 | $11.01 | $11.16 | $10.85 | $11.08 | $11.08 | 48,581 |
| 2016-02-17 | $10.68 | $10.97 | $10.68 | $10.95 | $10.95 | 28,088 |
| 2016-02-16 | $10.61 | $10.94 | $10.61 | $10.66 | $10.66 | 32,726 |
| 2016-02-12 | $10.45 | $10.73 | $10.40 | $10.50 | $10.50 | 12,615 |
| 2016-02-11 | $10.46 | $10.58 | $10.44 | $10.49 | $10.49 | 10,531 |
| 2016-02-10 | $10.75 | $11.07 | $10.58 | $10.62 | $10.62 | 18,487 |
| 2016-02-09 | $11.02 | $11.02 | $10.61 | $10.71 | $10.71 | 20,037 |
| 2016-02-08 | $10.67 | $11.23 | $10.67 | $11.15 | $11.15 | 29,950 |
| 2016-02-05 | $11.18 | $11.19 | $10.72 | $10.72 | $10.72 | 34,928 |
| 2016-02-04 | $11.23 | $11.53 | $11.03 | $11.18 | $11.18 | 16,574 |
| 2016-02-03 | $11.45 | $11.45 | $11.10 | $11.23 | $11.23 | 26,829 |
| 2016-02-02 | $11.50 | $11.71 | $11.16 | $11.30 | $11.30 | 38,383 |
| 2016-02-01 | $11.72 | $11.84 | $11.63 | $11.69 | $11.69 | 23,707 |
| 2016-01-29 | $11.14 | $11.87 | $11.14 | $11.82 | $11.82 | 42,933 |
| 2016-01-28 | $10.97 | $11.16 | $10.96 | $11.06 | $11.06 | 47,200 |
| 2016-01-27 | $10.82 | $11.05 | $10.79 | $10.82 | $10.82 | 28,271 |
| 2016-01-26 | $10.61 | $10.94 | $10.44 | $10.90 | $10.90 | 62,721 |
| 2016-01-25 | $11.13 | $11.13 | $10.59 | $10.59 | $10.59 | 43,876 |
| 2016-01-22 | $10.91 | $11.13 | $10.75 | $11.13 | $11.13 | 29,980 |
| 2016-01-21 | $10.79 | $10.82 | $10.58 | $10.74 | $10.74 | 41,090 |
| 2016-01-20 | $10.51 | $10.84 | $10.27 | $10.80 | $10.80 | 31,799 |
| 2016-01-19 | $10.77 | $10.77 | $10.36 | $10.64 | $10.64 | 40,553 |
| 2016-01-15 | $10.74 | $10.92 | $10.38 | $10.68 | $10.68 | 35,351 |
| 2016-01-14 | $10.82 | $11.09 | $10.79 | $11.01 | $11.01 | 27,395 |
| 2016-01-13 | $11.07 | $11.15 | $10.66 | $10.81 | $10.81 | 46,233 |
| 2016-01-12 | $11.12 | $11.22 | $10.75 | $11.07 | $11.07 | 76,273 |
| 2016-01-11 | $10.55 | $11.04 | $10.46 | $11.00 | $11.00 | 68,708 |
| 2016-01-08 | $10.54 | $10.68 | $10.49 | $10.54 | $10.54 | 38,218 |
| 2016-01-07 | $10.67 | $10.88 | $10.50 | $10.56 | $10.56 | 49,817 |
| 2016-01-06 | $10.69 | $10.91 | $10.57 | $10.84 | $10.84 | 42,676 |
| 2016-01-05 | $10.84 | $11.00 | $10.75 | $10.80 | $10.80 | 27,828 |
| 2016-01-04 | $11.24 | $11.24 | $10.67 | $10.79 | $10.79 | 45,660 |
| 2015-12-31 | $11.59 | $11.59 | $11.29 | $11.32 | $11.32 | 30,418 |
| 2015-12-30 | $11.75 | $11.77 | $11.46 | $11.59 | $11.59 | 37,844 |
| 2015-12-29 | $11.63 | $11.80 | $11.51 | $11.76 | $11.76 | 29,668 |
| 2015-12-28 | $11.80 | $11.88 | $11.51 | $11.63 | $11.63 | 32,158 |
| 2015-12-24 | $11.55 | $11.85 | $11.42 | $11.78 | $11.78 | 9,117 |
| 2015-12-23 | $11.26 | $11.61 | $11.22 | $11.50 | $11.50 | 51,839 |
| 2015-12-22 | $11.16 | $11.62 | $11.10 | $11.55 | $11.55 | 26,006 |
| 2015-12-21 | $11.53 | $11.53 | $10.96 | $11.20 | $11.20 | 49,670 |
| 2015-12-18 | $11.49 | $11.56 | $11.35 | $11.38 | $11.38 | 69,219 |
| 2015-12-17 | $11.50 | $11.64 | $11.50 | $11.53 | $11.53 | 24,501 |
| 2015-12-16 | $11.70 | $11.87 | $11.20 | $11.54 | $11.54 | 50,842 |
| 2015-12-15 | $11.56 | $11.85 | $11.50 | $11.76 | $11.76 | 73,513 |
| 2015-12-14 | $11.70 | $11.70 | $11.26 | $11.47 | $11.47 | 48,485 |
| 2015-12-11 | $11.32 | $11.66 | $11.32 | $11.55 | $11.55 | 47,942 |
| 2015-12-10 | $11.62 | $11.71 | $11.37 | $11.47 | $11.47 | 14,637 |
| 2015-12-09 | $11.71 | $11.87 | $11.61 | $11.66 | $11.66 | 26,590 |
| 2015-12-08 | $11.88 | $11.99 | $11.64 | $11.69 | $11.69 | 32,172 |
| 2015-12-07 | $12.19 | $12.19 | $11.86 | $11.89 | $11.89 | 35,541 |
| 2015-12-04 | $12.51 | $12.67 | $12.12 | $12.18 | $12.18 | 22,454 |
| 2015-12-03 | $12.64 | $12.93 | $12.57 | $12.59 | $12.59 | 37,503 |
| 2015-12-02 | $12.04 | $13.02 | $12.04 | $12.60 | $12.60 | 77,446 |
| 2015-12-01 | $12.06 | $12.24 | $11.85 | $12.15 | $12.15 | 64,635 |
| 2015-11-30 | $12.21 | $12.21 | $11.99 | $12.03 | $12.03 | 36,602 |
| 2015-11-27 | $12.25 | $12.25 | $11.98 | $12.24 | $12.24 | 26,645 |
| 2015-11-25 | $12.18 | $12.37 | $11.99 | $12.21 | $12.21 | 48,417 |
| 2015-11-24 | $12.15 | $12.28 | $11.95 | $12.23 | $12.23 | 22,651 |
| 2015-11-23 | $12.21 | $12.37 | $12.00 | $12.10 | $12.10 | 43,174 |
| 2015-11-20 | $12.17 | $12.44 | $11.99 | $12.10 | $12.10 | 34,158 |
| 2015-11-19 | $12.07 | $12.36 | $11.97 | $12.05 | $12.05 | 28,072 |
| 2015-11-18 | $12.01 | $12.26 | $11.96 | $12.09 | $12.09 | 27,140 |
| 2015-11-17 | $12.20 | $12.20 | $11.95 | $12.00 | $12.00 | 19,706 |
| 2015-11-16 | $12.03 | $12.33 | $12.03 | $12.12 | $12.12 | 27,368 |
| 2015-11-13 | $11.81 | $12.12 | $11.76 | $11.98 | $11.98 | 32,395 |
| 2015-11-12 | $11.90 | $12.09 | $11.82 | $11.83 | $11.83 | 32,424 |
| 2015-11-11 | $12.03 | $12.18 | $11.83 | $11.97 | $11.97 | 14,353 |
| 2015-11-10 | $12.01 | $12.20 | $11.86 | $11.99 | $11.99 | 24,004 |
| 2015-11-09 | $12.63 | $12.63 | $11.93 | $12.01 | $12.01 | 28,262 |
| 2015-11-06 | $12.18 | $12.86 | $12.11 | $12.52 | $12.52 | 69,632 |
| 2015-11-05 | $12.51 | $12.62 | $12.22 | $12.31 | $12.31 | 39,355 |
| 2015-11-04 | $12.48 | $12.60 | $12.42 | $12.44 | $12.44 | 48,941 |
| 2015-11-03 | $11.84 | $12.89 | $11.84 | $12.44 | $12.44 | 58,297 |
| 2015-11-02 | $11.92 | $11.95 | $11.73 | $11.78 | $11.78 | 25,026 |
| 2015-10-30 | $11.80 | $11.83 | $11.60 | $11.73 | $11.73 | 22,295 |
| 2015-10-29 | $11.80 | $11.97 | $11.64 | $11.68 | $11.68 | 23,797 |
| 2015-10-28 | $11.38 | $11.78 | $11.33 | $11.75 | $11.75 | 48,583 |
| 2015-10-27 | $11.68 | $11.68 | $11.31 | $11.35 | $11.35 | 23,344 |
| 2015-10-26 | $11.94 | $11.94 | $11.60 | $11.62 | $11.62 | 24,442 |
| 2015-10-23 | $12.11 | $12.12 | $11.82 | $11.89 | $11.89 | 36,673 |
| 2015-10-22 | $11.87 | $12.25 | $11.80 | $11.89 | $11.89 | 38,841 |
| 2015-10-21 | $11.94 | $11.97 | $11.75 | $11.76 | $11.76 | 23,787 |
| 2015-10-20 | $11.84 | $12.08 | $11.76 | $11.84 | $11.84 | 30,514 |
| 2015-10-19 | $11.94 | $11.99 | $11.80 | $11.85 | $11.85 | 29,781 |
| 2015-10-16 | $12.07 | $12.07 | $11.70 | $11.97 | $11.97 | 44,712 |
| 2015-10-15 | $11.75 | $12.16 | $11.75 | $12.03 | $12.03 | 70,768 |
| 2015-10-14 | $11.92 | $12.14 | $11.71 | $11.75 | $11.75 | 80,472 |
| 2015-10-13 | $12.41 | $12.41 | $11.94 | $11.95 | $11.95 | 27,005 |
| 2015-10-12 | $12.30 | $12.38 | $12.09 | $12.27 | $12.27 | 20,636 |
| 2015-10-09 | $11.89 | $12.30 | $11.67 | $12.27 | $12.27 | 23,887 |
| 2015-10-08 | $11.99 | $12.10 | $11.79 | $11.84 | $11.84 | 55,523 |
| 2015-10-07 | $11.80 | $12.11 | $11.73 | $11.95 | $11.95 | 87,943 |
| 2015-10-06 | $11.60 | $11.79 | $11.56 | $11.73 | $11.73 | 42,224 |
| 2015-10-05 | $11.73 | $11.86 | $11.63 | $11.68 | $11.68 | 23,707 |
| 2015-10-02 | $11.40 | $11.75 | $11.38 | $11.68 | $11.68 | 32,237 |
| 2015-10-01 | $11.62 | $11.62 | $11.17 | $11.44 | $11.44 | 18,599 |
| 2015-09-30 | $11.55 | $11.75 | $11.50 | $11.59 | $11.59 | 27,894 |
| 2015-09-29 | $11.64 | $11.64 | $11.28 | $11.47 | $11.47 | 20,424 |
| 2015-09-28 | $11.65 | $11.73 | $11.52 | $11.58 | $11.58 | 23,677 |
| 2015-09-25 | $11.69 | $11.71 | $11.55 | $11.60 | $11.60 | 34,172 |
| 2015-09-24 | $11.61 | $11.69 | $11.53 | $11.62 | $11.62 | 35,969 |
| 2015-09-23 | $11.65 | $11.82 | $11.50 | $11.65 | $11.65 | 70,425 |
| 2015-09-22 | $11.60 | $11.72 | $11.54 | $11.69 | $11.69 | 18,276 |
| 2015-09-21 | $11.58 | $11.72 | $11.55 | $11.60 | $11.60 | 53,427 |
| 2015-09-18 | $11.65 | $11.65 | $11.48 | $11.54 | $11.54 | 34,719 |
| 2015-09-17 | $11.70 | $11.86 | $11.59 | $11.62 | $11.62 | 26,319 |
| 2015-09-16 | $11.82 | $11.87 | $11.65 | $11.69 | $11.69 | 29,581 |
| 2015-09-15 | $11.76 | $11.80 | $11.60 | $11.64 | $11.64 | 27,836 |
| 2015-09-14 | $12.10 | $12.10 | $11.69 | $11.69 | $11.69 | 11,915 |
| 2015-09-11 | $12.02 | $12.12 | $11.73 | $12.11 | $12.11 | 21,008 |
| 2015-09-10 | $11.78 | $12.07 | $11.72 | $12.01 | $12.01 | 18,955 |
| 2015-09-09 | $12.49 | $12.52 | $12.00 | $12.00 | $12.00 | 22,620 |
| 2015-09-08 | $12.57 | $12.57 | $12.03 | $12.41 | $12.41 | 24,778 |
| 2015-09-04 | $12.22 | $12.57 | $12.15 | $12.43 | $12.43 | 22,173 |
| 2015-09-03 | $11.69 | $12.41 | $11.69 | $12.28 | $12.28 | 39,646 |
| 2015-09-02 | $11.45 | $11.59 | $11.40 | $11.57 | $11.57 | 23,968 |
| 2015-09-01 | $11.06 | $11.42 | $11.06 | $11.38 | $11.38 | 55,024 |
| 2015-08-31 | $11.00 | $11.28 | $10.84 | $11.19 | $11.19 | 33,962 |
| 2015-08-28 | $10.78 | $11.00 | $10.52 | $10.96 | $10.96 | 127,096 |
| 2015-08-27 | $10.62 | $10.82 | $10.25 | $10.77 | $10.77 | 38,115 |
| 2015-08-26 | $10.91 | $10.91 | $10.38 | $10.60 | $10.60 | 113,351 |