Varex Imaging Corp (VREX) Exchange: NASDAQ
Data as of April 26, 2024
$17.65 ($-0.25) -1.40%
Varex Imaging Corp - Daily Information
Click for more stock information on Varex Imaging Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $17.84 |
| Previous Close | $17.65 |
| High | $17.86 |
| Low | $17.47 |
| Adjusted Open | $17.84 |
| Previous Adjusted Close | $17.65 |
| Adjusted High | $17.86 |
| Adjusted Low | $17.47 |
About Varex Imaging Corp (VREX)
Varex Imaging Corporation is a leading innovator, designer and manufacturer of X-ray imaging components, which include X-ray tubes, digital detectors and other image processing solutions that are key components of X-ray imaging systems. With a 70+ year history of successful innovation, Varexâs products are used in medical imaging as well as in industrial and security imaging applications. Global OEM manufacturers incorporate Varexâs X-ray sources, digital detectors, connecting devices and imaging software in their systems to detect, diagnose, protect and inspect. Headquartered in Salt Lake City, Utah, Varex employs approximately 2,100 people located in North America, Europe, and Asia.
Invest in Varex Imaging Corp (VREX)
Historical Stock Data for Varex Imaging Corp (VREX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $17.84 | $17.86 | $17.47 | $17.65 | $17.65 | 229,870 |
| 2024-04-04 | $18.22 | $18.30 | $17.75 | $17.90 | $17.90 | 334,679 |
| 2024-04-03 | $17.95 | $18.17 | $17.81 | $18.01 | $18.01 | 527,311 |
| 2024-04-02 | $17.79 | $18.04 | $17.73 | $18.01 | $18.01 | 425,150 |
| 2024-04-01 | $18.09 | $18.09 | $17.91 | $18.06 | $18.06 | 169,100 |
| 2024-03-28 | $17.70 | $18.27 | $17.70 | $18.10 | $18.10 | 662,003 |
| 2024-03-27 | $17.50 | $17.73 | $17.36 | $17.63 | $17.63 | 377,627 |
| 2024-03-26 | $17.47 | $17.49 | $17.24 | $17.30 | $17.30 | 247,991 |
| 2024-03-25 | $17.22 | $17.40 | $17.22 | $17.36 | $17.36 | 181,935 |
| 2024-03-22 | $17.66 | $17.72 | $17.01 | $17.20 | $17.20 | 225,493 |
| 2024-03-21 | $17.50 | $17.74 | $17.36 | $17.62 | $17.62 | 273,163 |
| 2024-03-20 | $17.45 | $17.55 | $17.00 | $17.40 | $17.40 | 221,945 |
| 2024-03-19 | $17.13 | $17.56 | $17.00 | $17.52 | $17.52 | 491,706 |
| 2024-03-18 | $17.39 | $17.45 | $17.07 | $17.11 | $17.11 | 345,146 |
| 2024-03-15 | $17.37 | $17.70 | $17.33 | $17.50 | $17.50 | 1,515,913 |
| 2024-03-14 | $17.23 | $17.66 | $17.16 | $17.45 | $17.45 | 375,687 |
| 2024-03-13 | $17.29 | $17.43 | $17.24 | $17.30 | $17.30 | 230,846 |
| 2024-03-12 | $17.47 | $17.49 | $17.33 | $17.41 | $17.41 | 208,968 |
| 2024-03-11 | $17.49 | $17.63 | $17.45 | $17.51 | $17.51 | 196,249 |
| 2024-03-08 | $17.56 | $17.88 | $17.50 | $17.58 | $17.58 | 175,057 |
| 2024-03-07 | $17.39 | $17.73 | $17.30 | $17.60 | $17.60 | 349,545 |
| 2024-03-06 | $16.97 | $17.35 | $16.88 | $17.30 | $17.30 | 205,705 |
| 2024-03-05 | $17.22 | $17.41 | $16.89 | $16.95 | $16.95 | 209,928 |
| 2024-03-04 | $17.28 | $17.33 | $17.10 | $17.21 | $17.21 | 152,990 |
| 2024-03-01 | $17.21 | $17.39 | $17.09 | $17.29 | $17.29 | 303,054 |
| 2024-02-29 | $17.36 | $17.36 | $17.02 | $17.20 | $17.20 | 251,637 |
| 2024-02-28 | $17.35 | $17.46 | $17.02 | $17.02 | $17.02 | 229,812 |
| 2024-02-27 | $17.53 | $17.53 | $17.08 | $17.35 | $17.35 | 373,516 |
| 2024-02-26 | $17.03 | $17.46 | $17.03 | $17.28 | $17.28 | 390,219 |
| 2024-02-23 | $17.00 | $17.25 | $16.80 | $17.21 | $17.21 | 334,147 |
| 2024-02-22 | $16.88 | $17.09 | $16.72 | $17.07 | $17.07 | 494,055 |
| 2024-02-21 | $16.96 | $17.05 | $16.75 | $16.78 | $16.78 | 692,552 |
| 2024-02-20 | $17.01 | $17.22 | $16.88 | $17.00 | $17.00 | 268,777 |
| 2024-02-16 | $17.29 | $17.38 | $17.10 | $17.13 | $17.13 | 166,283 |
| 2024-02-15 | $17.25 | $17.55 | $17.25 | $17.40 | $17.40 | 254,316 |
| 2024-02-14 | $17.19 | $17.30 | $16.96 | $17.24 | $17.24 | 238,612 |
| 2024-02-13 | $17.37 | $17.56 | $16.88 | $16.99 | $16.99 | 459,405 |
| 2024-02-12 | $17.59 | $18.15 | $17.59 | $17.78 | $17.78 | 499,805 |
| 2024-02-09 | $17.16 | $17.69 | $16.84 | $17.65 | $17.65 | 511,332 |
| 2024-02-08 | $17.57 | $17.67 | $16.97 | $17.11 | $17.11 | 647,483 |
| 2024-02-07 | $18.26 | $18.50 | $17.10 | $17.65 | $17.65 | 1,346,717 |
| 2024-02-06 | $19.23 | $19.91 | $19.08 | $19.44 | $19.44 | 826,316 |
| 2024-02-05 | $18.96 | $19.49 | $18.89 | $19.26 | $19.26 | 256,032 |
| 2024-02-02 | $19.35 | $19.36 | $18.99 | $19.19 | $19.19 | 197,106 |
| 2024-02-01 | $19.27 | $19.59 | $19.15 | $19.56 | $19.56 | 306,952 |
| 2024-01-31 | $19.34 | $19.91 | $19.27 | $19.27 | $19.27 | 267,235 |
| 2024-01-30 | $19.55 | $19.75 | $19.27 | $19.34 | $19.34 | 153,140 |
| 2024-01-29 | $19.57 | $19.70 | $19.44 | $19.61 | $19.61 | 180,767 |
| 2024-01-26 | $19.89 | $19.96 | $19.58 | $19.62 | $19.62 | 140,212 |
| 2024-01-25 | $19.91 | $19.94 | $19.56 | $19.79 | $19.79 | 182,257 |
| 2024-01-24 | $20.08 | $20.08 | $19.50 | $19.69 | $19.69 | 160,398 |
| 2024-01-23 | $20.22 | $20.27 | $19.86 | $19.87 | $19.87 | 166,731 |
| 2024-01-22 | $19.85 | $20.27 | $19.85 | $20.09 | $20.09 | 351,287 |
| 2024-01-19 | $19.81 | $19.81 | $19.47 | $19.78 | $19.78 | 170,495 |
| 2024-01-18 | $19.69 | $19.73 | $19.41 | $19.62 | $19.62 | 208,998 |
| 2024-01-17 | $19.79 | $20.03 | $19.49 | $19.62 | $19.62 | 240,407 |
| 2024-01-16 | $20.18 | $20.21 | $19.95 | $20.04 | $20.04 | 161,443 |
| 2024-01-12 | $20.44 | $21.06 | $20.25 | $20.39 | $20.39 | 157,069 |
| 2024-01-11 | $20.21 | $20.45 | $20.00 | $20.32 | $20.32 | 389,007 |
| 2024-01-10 | $20.05 | $20.26 | $19.09 | $20.24 | $20.24 | 226,154 |
| 2024-01-09 | $20.28 | $20.61 | $19.90 | $20.18 | $20.18 | 168,241 |
| 2024-01-08 | $19.59 | $20.72 | $19.53 | $20.54 | $20.54 | 362,251 |
| 2024-01-05 | $19.70 | $19.95 | $19.52 | $19.58 | $19.58 | 268,778 |
| 2024-01-04 | $20.08 | $20.08 | $19.73 | $19.87 | $19.87 | 206,699 |
| 2024-01-03 | $20.72 | $20.72 | $19.83 | $20.01 | $20.01 | 362,979 |
| 2024-01-02 | $20.29 | $20.85 | $20.17 | $20.72 | $20.72 | 142,173 |
| 2023-12-29 | $20.61 | $20.61 | $20.48 | $20.50 | $20.50 | 132,636 |
| 2023-12-28 | $20.52 | $20.68 | $20.50 | $20.57 | $20.57 | 153,549 |
| 2023-12-27 | $20.55 | $20.86 | $20.49 | $20.61 | $20.61 | 366,323 |
| 2023-12-26 | $20.31 | $20.59 | $20.18 | $20.53 | $20.53 | 879,201 |
| 2023-12-22 | $20.35 | $20.65 | $20.17 | $20.37 | $20.37 | 320,556 |
| 2023-12-21 | $20.43 | $20.53 | $20.14 | $20.22 | $20.22 | 228,993 |
| 2023-12-20 | $20.44 | $20.70 | $20.09 | $20.32 | $20.32 | 384,309 |
| 2023-12-19 | $20.78 | $20.96 | $20.36 | $20.51 | $20.51 | 402,064 |
| 2023-12-18 | $21.35 | $21.39 | $20.38 | $20.58 | $20.58 | 363,982 |
| 2023-12-15 | $21.25 | $21.50 | $20.92 | $21.39 | $21.39 | 2,401,745 |
| 2023-12-14 | $21.01 | $21.47 | $21.01 | $21.05 | $21.05 | 566,018 |
| 2023-12-13 | $20.25 | $20.98 | $20.25 | $20.85 | $20.85 | 432,577 |
| 2023-12-12 | $19.85 | $20.32 | $19.61 | $20.19 | $20.19 | 305,198 |
| 2023-12-11 | $19.68 | $20.00 | $19.61 | $19.88 | $19.88 | 203,192 |
| 2023-12-08 | $19.32 | $20.08 | $19.29 | $19.69 | $19.69 | 544,845 |
| 2023-12-07 | $18.60 | $19.43 | $18.50 | $19.38 | $19.38 | 3,569,567 |
| 2023-12-06 | $18.90 | $19.15 | $18.55 | $18.59 | $18.59 | 214,420 |
| 2023-12-05 | $18.92 | $18.99 | $18.68 | $18.87 | $18.87 | 365,735 |
| 2023-12-04 | $18.76 | $19.11 | $18.76 | $19.07 | $19.07 | 265,499 |
| 2023-12-01 | $18.79 | $19.01 | $18.70 | $18.80 | $18.80 | 407,620 |
| 2023-11-30 | $19.03 | $19.17 | $18.74 | $18.85 | $18.85 | 374,599 |
| 2023-11-29 | $19.21 | $19.39 | $18.88 | $18.91 | $18.91 | 261,330 |
| 2023-11-28 | $19.54 | $19.66 | $19.05 | $19.05 | $19.05 | 330,894 |
| 2023-11-27 | $19.80 | $19.97 | $19.58 | $19.69 | $19.69 | 438,518 |
| 2023-11-24 | $19.76 | $19.97 | $19.73 | $19.96 | $19.96 | 98,548 |
| 2023-11-22 | $19.51 | $19.92 | $19.51 | $19.76 | $19.76 | 236,681 |
| 2023-11-21 | $19.02 | $19.49 | $18.81 | $19.45 | $19.45 | 293,617 |
| 2023-11-20 | $19.06 | $19.18 | $18.84 | $19.05 | $19.05 | 319,666 |
| 2023-11-17 | $18.96 | $19.03 | $18.61 | $18.99 | $18.99 | 346,157 |
| 2023-11-16 | $19.07 | $19.19 | $18.54 | $18.73 | $18.73 | 328,423 |
| 2023-11-15 | $17.77 | $19.63 | $17.68 | $19.25 | $19.25 | 846,805 |
| 2023-11-14 | $19.16 | $19.61 | $18.96 | $19.41 | $19.41 | 673,079 |
| 2023-11-13 | $18.51 | $19.04 | $18.51 | $18.68 | $18.68 | 288,740 |
| 2023-11-10 | $18.34 | $18.76 | $18.01 | $18.61 | $18.61 | 223,712 |
| 2023-11-09 | $18.65 | $18.88 | $18.34 | $18.35 | $18.35 | 279,936 |
| 2023-11-08 | $18.68 | $18.91 | $18.50 | $18.52 | $18.52 | 202,449 |
| 2023-11-07 | $18.78 | $18.85 | $18.57 | $18.69 | $18.69 | 151,579 |
| 2023-11-06 | $18.76 | $18.98 | $18.45 | $18.70 | $18.70 | 281,766 |
| 2023-11-03 | $18.68 | $18.92 | $18.05 | $18.79 | $18.79 | 244,985 |
| 2023-11-02 | $18.27 | $18.71 | $18.13 | $18.42 | $18.42 | 231,254 |
| 2023-11-01 | $17.98 | $18.31 | $17.84 | $18.10 | $18.10 | 256,741 |
| 2023-10-31 | $17.89 | $18.10 | $17.80 | $18.05 | $18.05 | 154,675 |
| 2023-10-30 | $17.38 | $18.01 | $17.36 | $17.90 | $17.90 | 255,163 |
| 2023-10-27 | $17.35 | $17.35 | $17.05 | $17.30 | $17.30 | 270,973 |
| 2023-10-26 | $17.65 | $17.70 | $17.34 | $17.39 | $17.39 | 137,981 |
| 2023-10-25 | $17.81 | $18.01 | $17.50 | $17.61 | $17.61 | 183,344 |
| 2023-10-24 | $17.73 | $18.09 | $17.68 | $17.97 | $17.97 | 204,112 |
| 2023-10-23 | $17.81 | $17.88 | $17.57 | $17.67 | $17.67 | 328,526 |
| 2023-10-20 | $17.99 | $17.99 | $17.76 | $17.80 | $17.80 | 242,811 |
| 2023-10-19 | $17.97 | $18.14 | $17.59 | $17.91 | $17.91 | 211,166 |
| 2023-10-18 | $18.33 | $18.43 | $17.94 | $17.99 | $17.99 | 245,273 |
| 2023-10-17 | $18.57 | $18.85 | $18.36 | $18.38 | $18.38 | 242,301 |
| 2023-10-16 | $18.74 | $18.84 | $18.53 | $18.63 | $18.63 | 182,828 |
| 2023-10-13 | $18.58 | $18.64 | $18.35 | $18.63 | $18.63 | 166,461 |
| 2023-10-12 | $18.77 | $18.80 | $18.37 | $18.52 | $18.52 | 228,247 |
| 2023-10-11 | $19.05 | $19.05 | $18.59 | $18.71 | $18.71 | 132,064 |
| 2023-10-10 | $18.96 | $19.17 | $18.94 | $19.06 | $19.06 | 176,003 |
| 2023-10-09 | $18.86 | $19.10 | $18.41 | $18.94 | $18.94 | 166,181 |
| 2023-10-06 | $18.96 | $19.18 | $18.80 | $18.97 | $18.97 | 178,271 |
| 2023-10-05 | $18.93 | $19.09 | $18.71 | $19.06 | $19.06 | 211,263 |
| 2023-10-04 | $18.87 | $19.08 | $18.74 | $18.90 | $18.90 | 184,412 |
| 2023-10-03 | $18.57 | $18.84 | $18.44 | $18.80 | $18.80 | 186,528 |
| 2023-10-02 | $18.73 | $18.77 | $18.48 | $18.60 | $18.60 | 190,906 |
| 2023-09-29 | $19.00 | $19.00 | $18.63 | $18.79 | $18.79 | 378,052 |
| 2023-09-28 | $18.60 | $19.05 | $18.59 | $18.92 | $18.92 | 312,163 |
| 2023-09-27 | $18.70 | $18.95 | $18.51 | $18.57 | $18.57 | 132,839 |
| 2023-09-26 | $18.90 | $19.08 | $18.57 | $18.58 | $18.58 | 193,980 |
| 2023-09-25 | $18.72 | $19.00 | $18.66 | $18.97 | $18.97 | 173,738 |
| 2023-09-22 | $18.58 | $18.87 | $18.50 | $18.83 | $18.83 | 214,026 |
| 2023-09-21 | $18.25 | $18.60 | $18.18 | $18.54 | $18.54 | 205,389 |
| 2023-09-20 | $18.69 | $18.86 | $18.25 | $18.30 | $18.30 | 205,405 |
| 2023-09-19 | $18.71 | $18.76 | $18.61 | $18.62 | $18.62 | 161,171 |
| 2023-09-18 | $18.87 | $18.94 | $18.69 | $18.70 | $18.70 | 219,224 |
| 2023-09-15 | $19.00 | $19.12 | $18.64 | $18.85 | $18.85 | 744,743 |
| 2023-09-14 | $18.58 | $19.03 | $18.54 | $18.96 | $18.96 | 413,870 |
| 2023-09-13 | $18.81 | $18.99 | $18.45 | $18.46 | $18.46 | 366,752 |
| 2023-09-12 | $19.00 | $19.10 | $18.62 | $18.81 | $18.81 | 469,369 |
| 2023-09-11 | $19.23 | $19.36 | $19.04 | $19.06 | $19.06 | 474,227 |
| 2023-09-08 | $19.24 | $19.29 | $18.97 | $19.09 | $19.09 | 359,048 |
| 2023-09-07 | $19.34 | $19.62 | $19.24 | $19.28 | $19.28 | 454,918 |
| 2023-09-06 | $19.33 | $19.56 | $19.22 | $19.33 | $19.33 | 401,563 |
| 2023-09-05 | $19.81 | $19.89 | $19.13 | $19.25 | $19.25 | 348,006 |
| 2023-09-01 | $19.81 | $20.45 | $19.81 | $19.94 | $19.94 | 272,411 |
| 2023-08-31 | $19.76 | $19.99 | $19.66 | $19.67 | $19.67 | 251,353 |
| 2023-08-30 | $19.75 | $20.00 | $19.66 | $19.73 | $19.73 | 169,782 |
| 2023-08-29 | $19.56 | $19.98 | $19.51 | $19.79 | $19.79 | 183,491 |
| 2023-08-28 | $19.70 | $19.95 | $19.53 | $19.58 | $19.58 | 157,124 |
| 2023-08-25 | $19.52 | $20.25 | $19.41 | $19.59 | $19.59 | 322,910 |
| 2023-08-24 | $19.68 | $19.80 | $19.02 | $19.39 | $19.39 | 871,193 |
| 2023-08-23 | $20.00 | $20.10 | $19.73 | $19.78 | $19.78 | 245,911 |
| 2023-08-22 | $19.77 | $19.91 | $19.65 | $19.90 | $19.90 | 268,229 |
| 2023-08-21 | $19.93 | $20.45 | $19.65 | $19.76 | $19.76 | 397,958 |
| 2023-08-18 | $19.93 | $20.11 | $19.80 | $19.93 | $19.93 | 346,605 |
| 2023-08-17 | $19.77 | $20.41 | $19.53 | $19.92 | $19.92 | 410,340 |
| 2023-08-16 | $20.78 | $20.79 | $19.74 | $19.77 | $19.77 | 692,229 |
| 2023-08-15 | $20.68 | $20.86 | $20.35 | $20.83 | $20.83 | 301,753 |
| 2023-08-14 | $20.80 | $20.94 | $20.56 | $20.68 | $20.68 | 380,140 |
| 2023-08-11 | $21.68 | $22.03 | $20.67 | $20.84 | $20.84 | 440,601 |
| 2023-08-10 | $22.42 | $22.67 | $21.62 | $21.69 | $21.69 | 431,856 |
| 2023-08-09 | $22.30 | $22.46 | $22.25 | $22.39 | $22.39 | 147,771 |
| 2023-08-08 | $22.60 | $22.63 | $22.19 | $22.30 | $22.30 | 257,068 |
| 2023-08-07 | $22.67 | $22.87 | $22.63 | $22.71 | $22.71 | 245,537 |
| 2023-08-04 | $22.67 | $22.90 | $22.25 | $22.69 | $22.69 | 455,519 |
| 2023-08-03 | $22.34 | $23.03 | $22.24 | $22.65 | $22.65 | 460,005 |
| 2023-08-02 | $22.74 | $23.09 | $21.58 | $22.41 | $22.41 | 614,317 |
| 2023-08-01 | $23.25 | $23.48 | $22.86 | $23.01 | $23.01 | 397,017 |
| 2023-07-31 | $23.06 | $23.58 | $23.03 | $23.29 | $23.29 | 1,473,548 |
| 2023-07-28 | $23.13 | $23.31 | $23.03 | $23.05 | $23.05 | 181,568 |
| 2023-07-27 | $23.07 | $23.39 | $22.97 | $23.01 | $23.01 | 228,490 |
| 2023-07-26 | $22.79 | $23.06 | $22.67 | $22.96 | $22.96 | 208,555 |
| 2023-07-25 | $23.05 | $23.06 | $22.71 | $22.79 | $22.79 | 221,750 |
| 2023-07-24 | $23.16 | $23.41 | $23.00 | $23.15 | $23.15 | 130,877 |
| 2023-07-21 | $23.36 | $23.43 | $23.13 | $23.20 | $23.20 | 121,986 |
| 2023-07-20 | $23.07 | $23.30 | $22.86 | $23.29 | $23.29 | 151,894 |
| 2023-07-19 | $22.73 | $23.04 | $22.45 | $23.01 | $23.01 | 267,113 |
| 2023-07-18 | $22.84 | $23.00 | $22.36 | $22.75 | $22.75 | 213,197 |
| 2023-07-17 | $22.98 | $23.11 | $22.83 | $22.87 | $22.87 | 155,717 |
| 2023-07-14 | $23.36 | $23.61 | $22.99 | $23.01 | $23.01 | 287,794 |
| 2023-07-13 | $23.26 | $23.62 | $23.24 | $23.34 | $23.34 | 347,316 |
| 2023-07-12 | $23.38 | $23.38 | $23.12 | $23.16 | $23.16 | 210,396 |
| 2023-07-11 | $23.30 | $23.61 | $23.14 | $23.17 | $23.17 | 278,052 |
| 2023-07-10 | $22.78 | $23.29 | $22.78 | $23.18 | $23.18 | 206,692 |
| 2023-07-07 | $22.99 | $23.17 | $22.78 | $22.81 | $22.81 | 186,021 |
| 2023-07-06 | $22.97 | $23.18 | $22.85 | $22.94 | $22.94 | 209,201 |
| 2023-07-05 | $23.77 | $23.77 | $23.08 | $23.12 | $23.12 | 233,060 |
| 2023-07-03 | $23.44 | $23.87 | $23.15 | $23.84 | $23.84 | 223,785 |
| 2023-06-30 | $23.32 | $23.90 | $23.32 | $23.57 | $23.57 | 258,193 |
| 2023-06-29 | $22.74 | $23.48 | $22.67 | $23.20 | $23.20 | 591,977 |
| 2023-06-28 | $22.78 | $22.82 | $22.57 | $22.78 | $22.78 | 135,362 |
| 2023-06-27 | $22.65 | $22.96 | $22.51 | $22.82 | $22.82 | 166,823 |
| 2023-06-26 | $22.65 | $22.80 | $22.53 | $22.65 | $22.65 | 159,966 |
| 2023-06-23 | $22.80 | $22.96 | $22.56 | $22.72 | $22.72 | 336,371 |
| 2023-06-22 | $23.03 | $23.14 | $22.84 | $22.95 | $22.95 | 305,323 |
| 2023-06-21 | $23.24 | $23.47 | $23.02 | $23.04 | $23.04 | 251,494 |
| 2023-06-20 | $22.93 | $23.12 | $22.71 | $22.95 | $22.95 | 195,445 |
| 2023-06-16 | $23.20 | $23.21 | $22.88 | $22.94 | $22.94 | 700,476 |
| 2023-06-15 | $23.01 | $23.11 | $22.76 | $22.98 | $22.98 | 247,177 |
| 2023-06-14 | $23.27 | $23.39 | $22.77 | $22.87 | $22.87 | 309,091 |
| 2023-06-13 | $22.87 | $23.22 | $22.80 | $22.93 | $22.93 | 216,026 |
| 2023-06-12 | $22.74 | $22.98 | $22.61 | $22.90 | $22.90 | 168,389 |
| 2023-06-09 | $22.74 | $22.95 | $22.57 | $22.72 | $22.72 | 140,470 |
| 2023-06-08 | $22.51 | $22.93 | $22.38 | $22.81 | $22.81 | 230,243 |
| 2023-06-07 | $22.31 | $22.84 | $22.11 | $22.61 | $22.61 | 600,134 |
| 2023-06-06 | $22.06 | $22.31 | $21.74 | $22.30 | $22.30 | 378,343 |
| 2023-06-05 | $22.17 | $22.19 | $21.76 | $22.00 | $22.00 | 218,103 |
| 2023-06-02 | $22.29 | $22.39 | $22.04 | $22.29 | $22.29 | 273,900 |
| 2023-06-01 | $22.00 | $22.46 | $21.81 | $22.08 | $22.08 | 799,491 |
| 2023-05-31 | $21.87 | $22.13 | $21.58 | $22.04 | $22.04 | 330,931 |
| 2023-05-30 | $21.73 | $21.93 | $21.36 | $21.88 | $21.88 | 207,912 |
| 2023-05-26 | $21.53 | $22.04 | $21.42 | $21.76 | $21.76 | 309,779 |
| 2023-05-25 | $21.67 | $21.69 | $21.28 | $21.58 | $21.58 | 191,353 |
| 2023-05-24 | $21.84 | $21.97 | $21.56 | $21.83 | $21.83 | 216,779 |
| 2023-05-23 | $22.04 | $22.31 | $21.53 | $21.69 | $21.69 | 431,744 |
| 2023-05-22 | $21.87 | $22.39 | $21.78 | $22.15 | $22.15 | 406,580 |
| 2023-05-19 | $22.08 | $22.08 | $21.64 | $21.91 | $21.91 | 205,820 |
| 2023-05-18 | $22.00 | $22.20 | $21.87 | $21.89 | $21.89 | 231,948 |
| 2023-05-17 | $22.16 | $22.21 | $21.77 | $22.00 | $22.00 | 510,983 |
| 2023-05-16 | $22.23 | $22.32 | $21.97 | $22.12 | $22.12 | 211,057 |
| 2023-05-15 | $22.26 | $22.58 | $22.09 | $22.32 | $22.32 | 293,657 |
| 2023-05-12 | $22.14 | $22.21 | $21.80 | $22.21 | $22.21 | 690,861 |
| 2023-05-11 | $21.77 | $22.05 | $21.64 | $22.03 | $22.03 | 743,446 |
| 2023-05-10 | $22.04 | $22.13 | $21.51 | $21.89 | $21.89 | 255,404 |
| 2023-05-09 | $21.98 | $22.10 | $21.76 | $21.79 | $21.79 | 227,382 |
| 2023-05-08 | $22.03 | $22.14 | $21.61 | $22.01 | $22.01 | 279,167 |
| 2023-05-05 | $21.37 | $22.06 | $21.04 | $22.01 | $22.01 | 497,975 |
| 2023-05-04 | $20.69 | $21.42 | $20.57 | $21.23 | $21.23 | 588,155 |
| 2023-05-03 | $18.63 | $21.16 | $18.28 | $20.63 | $20.63 | 2,445,878 |
| 2023-05-02 | $17.44 | $17.76 | $17.11 | $17.27 | $17.27 | 394,065 |
| 2023-05-01 | $17.80 | $18.08 | $17.48 | $17.54 | $17.54 | 318,711 |
| 2023-04-28 | $17.64 | $17.89 | $17.64 | $17.74 | $17.74 | 271,346 |
| 2023-04-27 | $17.57 | $17.87 | $17.43 | $17.75 | $17.75 | 250,776 |
| 2023-04-26 | $17.86 | $17.90 | $17.50 | $17.58 | $17.58 | 277,241 |
| 2023-04-25 | $18.06 | $18.28 | $17.89 | $17.96 | $17.96 | 257,319 |
| 2023-04-24 | $18.11 | $18.29 | $18.00 | $18.12 | $18.12 | 286,594 |
| 2023-04-21 | $17.88 | $18.16 | $17.84 | $18.04 | $18.04 | 222,635 |
| 2023-04-20 | $17.82 | $17.97 | $17.59 | $17.90 | $17.90 | 296,303 |
| 2023-04-19 | $17.71 | $17.89 | $17.63 | $17.82 | $17.82 | 250,848 |
| 2023-04-18 | $18.05 | $18.07 | $17.63 | $17.76 | $17.76 | 151,789 |
| 2023-04-17 | $17.83 | $17.96 | $17.73 | $17.95 | $17.95 | 358,010 |
| 2023-04-14 | $17.92 | $17.98 | $17.62 | $17.78 | $17.78 | 118,235 |
| 2023-04-13 | $17.89 | $17.98 | $17.81 | $17.92 | $17.92 | 232,972 |
| 2023-04-12 | $18.14 | $18.23 | $17.80 | $17.82 | $17.82 | 133,031 |
| 2023-04-11 | $18.07 | $18.17 | $17.99 | $18.05 | $18.05 | 182,960 |
| 2023-04-10 | $17.97 | $18.08 | $17.84 | $18.01 | $18.01 | 179,444 |
| 2023-04-06 | $17.98 | $18.21 | $17.83 | $17.99 | $17.99 | 177,449 |
| 2023-04-05 | $17.82 | $18.03 | $17.78 | $17.86 | $17.86 | 189,120 |
| 2023-04-04 | $18.15 | $18.26 | $17.83 | $17.93 | $17.93 | 207,720 |
| 2023-04-03 | $18.19 | $18.45 | $17.89 | $18.07 | $18.07 | 217,559 |
| 2023-03-31 | $17.88 | $18.24 | $17.88 | $18.19 | $18.19 | 228,577 |
| 2023-03-30 | $17.82 | $18.00 | $17.67 | $17.82 | $17.82 | 185,060 |
| 2023-03-29 | $18.01 | $18.04 | $17.66 | $17.76 | $17.76 | 250,625 |
| 2023-03-28 | $18.00 | $18.23 | $17.82 | $17.94 | $17.94 | 108,196 |
| 2023-03-27 | $18.08 | $18.26 | $17.99 | $18.06 | $18.06 | 175,072 |
| 2023-03-24 | $17.39 | $18.03 | $17.31 | $17.94 | $17.94 | 236,686 |
| 2023-03-23 | $17.35 | $17.76 | $17.22 | $17.44 | $17.44 | 266,462 |
| 2023-03-22 | $18.15 | $18.16 | $17.32 | $17.32 | $17.32 | 612,825 |
| 2023-03-21 | $18.17 | $18.49 | $18.11 | $18.13 | $18.13 | 246,408 |
| 2023-03-20 | $18.14 | $18.49 | $18.05 | $18.07 | $18.07 | 208,200 |
| 2023-03-17 | $18.20 | $18.43 | $18.06 | $18.13 | $18.13 | 782,915 |
| 2023-03-16 | $17.89 | $18.44 | $17.67 | $18.31 | $18.31 | 218,743 |
| 2023-03-15 | $17.80 | $18.20 | $17.50 | $18.09 | $18.09 | 459,134 |
| 2023-03-14 | $18.02 | $18.20 | $17.81 | $18.08 | $18.08 | 263,889 |
| 2023-03-13 | $17.58 | $17.88 | $17.35 | $17.72 | $17.72 | 237,189 |
| 2023-03-10 | $17.81 | $17.81 | $17.42 | $17.69 | $17.69 | 248,058 |
| 2023-03-09 | $17.80 | $18.08 | $17.75 | $17.82 | $17.82 | 252,625 |
| 2023-03-08 | $17.61 | $17.78 | $17.40 | $17.74 | $17.74 | 137,068 |
| 2023-03-07 | $17.87 | $17.92 | $17.49 | $17.57 | $17.57 | 135,632 |
| 2023-03-06 | $18.23 | $18.23 | $17.69 | $17.91 | $17.91 | 228,433 |
| 2023-03-03 | $17.85 | $18.38 | $17.80 | $18.30 | $18.30 | 194,705 |
| 2023-03-02 | $17.62 | $17.86 | $17.53 | $17.85 | $17.85 | 174,427 |
| 2023-03-01 | $17.66 | $17.91 | $17.63 | $17.68 | $17.68 | 300,418 |
| 2023-02-28 | $17.96 | $18.13 | $17.62 | $17.69 | $17.69 | 378,753 |
| 2023-02-27 | $18.04 | $18.07 | $17.87 | $18.01 | $18.01 | 266,909 |
| 2023-02-24 | $18.21 | $18.34 | $17.97 | $17.98 | $17.98 | 197,742 |
| 2023-02-23 | $18.19 | $18.50 | $18.13 | $18.40 | $18.40 | 274,647 |
| 2023-02-22 | $18.30 | $18.51 | $18.14 | $18.17 | $18.17 | 341,560 |
| 2023-02-21 | $18.17 | $18.43 | $18.17 | $18.31 | $18.31 | 198,127 |
| 2023-02-17 | $18.44 | $18.58 | $18.14 | $18.30 | $18.30 | 245,118 |
| 2023-02-16 | $18.58 | $18.71 | $18.27 | $18.29 | $18.29 | 214,106 |
| 2023-02-15 | $18.50 | $19.03 | $18.38 | $18.82 | $18.82 | 212,161 |
| 2023-02-14 | $19.03 | $19.21 | $18.60 | $18.60 | $18.60 | 203,927 |
| 2023-02-13 | $19.24 | $19.38 | $18.87 | $19.05 | $19.05 | 238,956 |
| 2023-02-10 | $18.91 | $19.46 | $18.91 | $19.21 | $19.21 | 263,253 |
| 2023-02-09 | $18.72 | $19.08 | $18.68 | $18.86 | $18.86 | 969,971 |
| 2023-02-08 | $18.87 | $19.11 | $18.57 | $18.61 | $18.61 | 399,740 |
| 2023-02-07 | $19.41 | $19.41 | $18.89 | $18.99 | $18.99 | 314,379 |
| 2023-02-06 | $19.35 | $19.54 | $18.92 | $19.46 | $19.46 | 810,287 |
| 2023-02-03 | $19.51 | $19.86 | $19.16 | $19.40 | $19.40 | 434,954 |
| 2023-02-02 | $18.86 | $19.99 | $18.81 | $19.68 | $19.68 | 706,348 |
| 2023-02-01 | $19.20 | $19.55 | $17.68 | $18.81 | $18.81 | 1,764,509 |
| 2023-01-31 | $21.03 | $21.57 | $20.92 | $21.49 | $21.49 | 449,381 |
| 2023-01-30 | $20.70 | $21.05 | $20.53 | $20.91 | $20.91 | 215,300 |
| 2023-01-27 | $20.86 | $21.00 | $20.63 | $20.78 | $20.78 | 266,909 |
| 2023-01-26 | $20.90 | $21.09 | $20.61 | $20.81 | $20.81 | 325,774 |
| 2023-01-25 | $21.33 | $21.33 | $20.80 | $20.81 | $20.81 | 162,588 |
| 2023-01-24 | $21.46 | $21.50 | $21.05 | $21.42 | $21.42 | 216,919 |
| 2023-01-23 | $21.38 | $21.64 | $21.24 | $21.48 | $21.48 | 166,799 |
| 2023-01-20 | $21.25 | $21.51 | $21.20 | $21.39 | $21.39 | 269,261 |
| 2023-01-19 | $20.51 | $21.11 | $20.51 | $21.06 | $21.06 | 329,621 |
| 2023-01-18 | $20.74 | $20.87 | $20.51 | $20.56 | $20.56 | 173,680 |
| 2023-01-17 | $20.70 | $20.76 | $20.41 | $20.62 | $20.62 | 207,492 |
| 2023-01-13 | $20.65 | $20.75 | $20.48 | $20.70 | $20.70 | 232,253 |
| 2023-01-12 | $20.76 | $20.95 | $20.67 | $20.71 | $20.71 | 372,931 |
| 2023-01-11 | $20.28 | $20.75 | $20.28 | $20.72 | $20.72 | 245,631 |
| 2023-01-10 | $20.15 | $20.24 | $20.02 | $20.17 | $20.17 | 158,563 |
| 2023-01-09 | $20.17 | $20.29 | $19.99 | $20.11 | $20.11 | 186,815 |
| 2023-01-06 | $19.99 | $20.20 | $19.80 | $20.06 | $20.06 | 188,984 |
| 2023-01-05 | $19.89 | $20.01 | $19.70 | $19.81 | $19.81 | 498,340 |
| 2023-01-04 | $20.40 | $20.56 | $19.76 | $19.94 | $19.94 | 328,424 |
| 2023-01-03 | $20.43 | $20.74 | $20.11 | $20.22 | $20.22 | 215,205 |
| 2022-12-30 | $20.40 | $20.52 | $20.21 | $20.30 | $20.30 | 188,849 |
| 2022-12-29 | $20.26 | $20.60 | $20.26 | $20.51 | $20.51 | 215,687 |
| 2022-12-28 | $19.95 | $20.29 | $19.75 | $20.17 | $20.17 | 194,091 |
| 2022-12-27 | $19.80 | $19.98 | $19.59 | $19.90 | $19.90 | 124,080 |
| 2022-12-23 | $19.97 | $20.40 | $19.62 | $19.81 | $19.81 | 91,462 |
| 2022-12-22 | $20.16 | $20.32 | $19.65 | $19.96 | $19.96 | 246,929 |
| 2022-12-21 | $19.49 | $20.28 | $19.49 | $20.25 | $20.25 | 203,565 |
| 2022-12-20 | $19.60 | $19.87 | $19.33 | $19.75 | $19.75 | 192,213 |
| 2022-12-19 | $19.43 | $19.79 | $19.34 | $19.64 | $19.64 | 223,577 |
| 2022-12-16 | $19.56 | $19.56 | $19.08 | $19.39 | $19.39 | 1,544,236 |
| 2022-12-15 | $19.81 | $19.90 | $19.50 | $19.69 | $19.69 | 255,087 |
| 2022-12-14 | $19.91 | $20.30 | $19.91 | $20.11 | $20.11 | 198,856 |
| 2022-12-13 | $20.54 | $20.68 | $19.97 | $20.08 | $20.08 | 341,048 |
| 2022-12-12 | $20.09 | $20.33 | $19.75 | $20.04 | $20.04 | 177,528 |
| 2022-12-09 | $20.21 | $20.52 | $20.09 | $20.12 | $20.12 | 164,498 |
| 2022-12-08 | $19.93 | $20.47 | $19.93 | $20.27 | $20.27 | 149,417 |
| 2022-12-07 | $20.35 | $20.50 | $19.84 | $20.04 | $20.04 | 231,739 |
| 2022-12-06 | $20.51 | $20.65 | $20.07 | $20.30 | $20.30 | 229,447 |
| 2022-12-05 | $20.65 | $20.66 | $20.34 | $20.57 | $20.57 | 277,952 |
| 2022-12-02 | $21.05 | $21.05 | $20.80 | $20.84 | $20.84 | 277,184 |
| 2022-12-01 | $21.38 | $21.41 | $20.82 | $21.30 | $21.30 | 450,122 |
| 2022-11-30 | $20.43 | $21.35 | $20.07 | $21.24 | $21.24 | 512,348 |
| 2022-11-29 | $20.26 | $20.65 | $20.04 | $20.36 | $20.36 | 264,716 |
| 2022-11-28 | $21.21 | $21.43 | $20.29 | $20.35 | $20.35 | 293,237 |
| 2022-11-25 | $21.26 | $21.32 | $21.14 | $21.26 | $21.26 | 80,501 |
| 2022-11-23 | $21.45 | $21.67 | $20.98 | $21.15 | $21.15 | 263,619 |
| 2022-11-22 | $21.41 | $21.65 | $21.05 | $21.53 | $21.53 | 248,351 |
| 2022-11-21 | $21.64 | $22.00 | $21.25 | $21.25 | $21.25 | 259,933 |
| 2022-11-18 | $22.39 | $22.70 | $21.43 | $21.71 | $21.71 | 431,399 |
| 2022-11-17 | $22.55 | $22.88 | $21.44 | $21.98 | $21.98 | 343,852 |
| 2022-11-16 | $22.99 | $23.44 | $22.18 | $22.90 | $22.90 | 1,339,771 |
| 2022-11-15 | $22.28 | $22.45 | $21.89 | $22.06 | $22.06 | 319,239 |
| 2022-11-14 | $22.33 | $22.60 | $22.02 | $22.06 | $22.06 | 324,512 |
| 2022-11-11 | $22.46 | $22.74 | $22.21 | $22.42 | $22.42 | 475,013 |
| 2022-11-10 | $21.99 | $22.41 | $21.93 | $22.29 | $22.29 | 429,527 |
| 2022-11-09 | $21.20 | $21.65 | $20.96 | $21.34 | $21.34 | 194,261 |
| 2022-11-08 | $21.65 | $21.87 | $21.16 | $21.30 | $21.30 | 157,502 |
| 2022-11-07 | $21.70 | $21.91 | $21.47 | $21.68 | $21.68 | 179,798 |
| 2022-11-04 | $21.46 | $21.89 | $21.36 | $21.61 | $21.61 | 224,141 |
| 2022-11-03 | $21.49 | $21.49 | $21.01 | $21.26 | $21.26 | 118,829 |
| 2022-11-02 | $21.95 | $22.41 | $21.43 | $21.58 | $21.58 | 224,058 |
| 2022-11-01 | $22.23 | $22.41 | $22.07 | $22.10 | $22.10 | 190,086 |
| 2022-10-31 | $21.97 | $22.34 | $21.88 | $22.11 | $22.11 | 165,065 |
| 2022-10-28 | $21.50 | $22.29 | $21.31 | $21.99 | $21.99 | 161,920 |
| 2022-10-27 | $21.39 | $21.62 | $21.04 | $21.39 | $21.39 | 234,724 |
| 2022-10-26 | $21.47 | $21.73 | $21.15 | $21.19 | $21.19 | 296,438 |
| 2022-10-25 | $20.83 | $21.37 | $20.83 | $21.19 | $21.19 | 153,839 |
| 2022-10-24 | $20.75 | $20.89 | $20.54 | $20.71 | $20.71 | 130,939 |
| 2022-10-21 | $20.41 | $20.81 | $20.15 | $20.71 | $20.71 | 239,608 |
| 2022-10-20 | $20.29 | $20.63 | $20.14 | $20.24 | $20.24 | 128,543 |
| 2022-10-19 | $20.37 | $20.52 | $19.75 | $20.30 | $20.30 | 398,399 |
| 2022-10-18 | $20.82 | $21.21 | $20.19 | $20.54 | $20.54 | 167,692 |
| 2022-10-17 | $20.27 | $20.69 | $20.17 | $20.47 | $20.47 | 421,339 |
| 2022-10-14 | $20.19 | $20.31 | $19.85 | $19.95 | $19.95 | 273,343 |
| 2022-10-13 | $18.96 | $20.15 | $18.90 | $19.98 | $19.98 | 362,254 |
| 2022-10-12 | $20.85 | $20.98 | $19.13 | $19.13 | $19.13 | 456,441 |
| 2022-10-11 | $21.05 | $21.46 | $20.82 | $21.08 | $21.08 | 182,063 |
| 2022-10-10 | $21.28 | $21.52 | $20.84 | $21.06 | $21.06 | 142,565 |
| 2022-10-07 | $21.93 | $22.17 | $21.14 | $21.28 | $21.28 | 131,156 |
| 2022-10-06 | $22.00 | $22.42 | $21.44 | $21.99 | $21.99 | 184,013 |
| 2022-10-05 | $22.00 | $22.07 | $21.48 | $22.01 | $22.01 | 104,579 |
| 2022-10-04 | $21.73 | $22.46 | $21.73 | $22.30 | $22.30 | 281,527 |
| 2022-10-03 | $21.14 | $21.69 | $20.96 | $21.54 | $21.54 | 187,266 |
| 2022-09-30 | $21.34 | $21.88 | $21.13 | $21.14 | $21.14 | 203,917 |
| 2022-09-29 | $21.65 | $21.67 | $21.16 | $21.37 | $21.37 | 164,018 |
| 2022-09-28 | $21.31 | $21.94 | $21.20 | $21.83 | $21.83 | 167,806 |
| 2022-09-27 | $21.39 | $21.92 | $21.30 | $21.53 | $21.53 | 279,387 |
| 2022-09-26 | $21.21 | $21.55 | $20.94 | $21.30 | $21.30 | 218,112 |
| 2022-09-23 | $21.09 | $21.44 | $20.75 | $21.40 | $21.40 | 215,951 |
| 2022-09-22 | $22.08 | $22.08 | $21.34 | $21.35 | $21.35 | 423,054 |
| 2022-09-21 | $22.49 | $22.85 | $22.13 | $22.15 | $22.15 | 177,203 |
| 2022-09-20 | $22.38 | $22.48 | $21.98 | $22.38 | $22.38 | 165,333 |
| 2022-09-19 | $21.97 | $22.64 | $21.91 | $22.61 | $22.61 | 203,168 |
| 2022-09-16 | $22.24 | $22.55 | $21.80 | $22.44 | $22.44 | 436,744 |
| 2022-09-15 | $22.40 | $22.61 | $21.90 | $22.06 | $22.06 | 207,506 |
| 2022-09-14 | $22.15 | $22.54 | $21.92 | $22.44 | $22.44 | 217,508 |
| 2022-09-13 | $21.94 | $22.23 | $21.92 | $22.03 | $22.03 | 199,055 |
| 2022-09-12 | $22.00 | $22.57 | $21.75 | $22.27 | $22.27 | 122,527 |
| 2022-09-09 | $21.51 | $21.99 | $21.32 | $21.88 | $21.88 | 210,402 |
| 2022-09-08 | $21.31 | $21.77 | $21.07 | $21.47 | $21.47 | 150,088 |
| 2022-09-07 | $20.85 | $21.38 | $20.69 | $21.35 | $21.35 | 259,646 |
| 2022-09-06 | $21.42 | $21.60 | $20.73 | $20.88 | $20.88 | 225,860 |
| 2022-09-02 | $21.27 | $21.90 | $21.20 | $21.48 | $21.48 | 303,694 |
| 2022-09-01 | $20.95 | $21.25 | $20.83 | $21.13 | $21.13 | 192,759 |
| 2022-08-31 | $21.14 | $21.38 | $20.95 | $21.09 | $21.09 | 162,107 |
| 2022-08-30 | $21.25 | $21.39 | $20.96 | $21.12 | $21.12 | 190,088 |
| 2022-08-29 | $21.72 | $21.88 | $21.10 | $21.32 | $21.32 | 147,897 |
| 2022-08-26 | $22.79 | $22.79 | $21.88 | $21.94 | $21.94 | 129,868 |
| 2022-08-25 | $22.05 | $22.80 | $21.87 | $22.74 | $22.74 | 151,788 |
| 2022-08-24 | $21.57 | $22.19 | $21.47 | $22.06 | $22.06 | 164,332 |
| 2022-08-23 | $22.14 | $22.14 | $21.62 | $21.74 | $21.74 | 201,654 |
| 2022-08-22 | $22.98 | $22.98 | $22.18 | $22.31 | $22.31 | 180,581 |
| 2022-08-19 | $23.69 | $23.72 | $23.14 | $23.35 | $23.35 | 251,216 |
| 2022-08-18 | $23.30 | $23.78 | $23.18 | $23.74 | $23.74 | 276,687 |
| 2022-08-17 | $22.92 | $23.36 | $22.72 | $23.30 | $23.30 | 268,911 |
| 2022-08-16 | $22.26 | $23.01 | $21.93 | $22.94 | $22.94 | 281,118 |
| 2022-08-15 | $22.22 | $22.44 | $21.87 | $22.31 | $22.31 | 346,720 |
| 2022-08-12 | $21.65 | $22.46 | $21.63 | $22.31 | $22.31 | 223,282 |
| 2022-08-11 | $21.64 | $21.98 | $21.41 | $21.61 | $21.61 | 396,491 |
| 2022-08-10 | $20.31 | $21.55 | $20.31 | $21.53 | $21.53 | 958,026 |
| 2022-08-09 | $21.57 | $21.61 | $20.39 | $20.49 | $20.49 | 320,331 |
| 2022-08-08 | $21.42 | $21.67 | $21.29 | $21.65 | $21.65 | 473,904 |
| 2022-08-05 | $21.55 | $21.75 | $21.10 | $21.40 | $21.40 | 343,302 |
| 2022-08-04 | $22.01 | $22.01 | $21.40 | $21.43 | $21.43 | 395,274 |
| 2022-08-03 | $22.60 | $22.60 | $20.79 | $21.88 | $21.88 | 1,127,813 |
| 2022-08-02 | $23.04 | $23.57 | $22.32 | $22.70 | $22.70 | 633,752 |
| 2022-08-01 | $22.27 | $22.96 | $22.00 | $22.91 | $22.91 | 426,801 |
| 2022-07-29 | $21.96 | $22.53 | $21.80 | $22.29 | $22.29 | 256,462 |
| 2022-07-28 | $21.85 | $22.29 | $21.63 | $22.01 | $22.01 | 281,666 |
| 2022-07-27 | $21.95 | $22.48 | $21.41 | $21.71 | $21.71 | 534,738 |
| 2022-07-26 | $22.14 | $22.48 | $21.78 | $21.80 | $21.80 | 522,170 |
| 2022-07-25 | $22.70 | $22.70 | $21.99 | $22.08 | $22.08 | 148,005 |
| 2022-07-22 | $23.01 | $23.01 | $22.38 | $22.56 | $22.56 | 123,243 |
| 2022-07-21 | $22.67 | $23.04 | $22.66 | $22.99 | $22.99 | 224,305 |
| 2022-07-20 | $22.15 | $22.86 | $22.14 | $22.81 | $22.81 | 217,462 |
| 2022-07-19 | $22.12 | $22.71 | $22.02 | $22.32 | $22.32 | 263,653 |
| 2022-07-18 | $22.03 | $22.39 | $21.84 | $22.01 | $22.01 | 94,467 |
| 2022-07-15 | $21.79 | $22.31 | $21.59 | $22.02 | $22.02 | 230,481 |
| 2022-07-14 | $21.21 | $21.98 | $20.62 | $21.28 | $21.28 | 210,712 |
| 2022-07-13 | $20.94 | $21.71 | $20.94 | $21.40 | $21.40 | 117,166 |
| 2022-07-12 | $20.81 | $21.20 | $20.63 | $21.16 | $21.16 | 159,430 |
| 2022-07-11 | $21.51 | $21.52 | $20.80 | $20.91 | $20.91 | 169,481 |
| 2022-07-08 | $21.07 | $21.54 | $20.71 | $21.50 | $21.50 | 113,531 |
| 2022-07-07 | $20.85 | $21.26 | $20.85 | $21.17 | $21.17 | 112,625 |
| 2022-07-06 | $21.35 | $21.35 | $20.78 | $20.85 | $20.85 | 124,769 |
| 2022-07-05 | $21.04 | $21.33 | $20.51 | $21.32 | $21.32 | 245,586 |
| 2022-07-01 | $21.24 | $21.48 | $21.02 | $21.33 | $21.33 | 139,234 |
| 2022-06-30 | $20.97 | $21.39 | $20.38 | $21.39 | $21.39 | 158,676 |
| 2022-06-29 | $20.84 | $21.23 | $20.24 | $21.21 | $21.21 | 668,016 |
| 2022-06-28 | $21.18 | $21.60 | $20.90 | $20.93 | $20.93 | 172,883 |
| 2022-06-27 | $20.68 | $21.25 | $20.58 | $21.01 | $21.01 | 224,005 |
| 2022-06-24 | $20.57 | $20.88 | $20.30 | $20.58 | $20.58 | 489,914 |
| 2022-06-23 | $20.46 | $20.80 | $20.03 | $20.48 | $20.48 | 122,435 |
| 2022-06-22 | $20.32 | $20.79 | $20.30 | $20.50 | $20.50 | 193,114 |
| 2022-06-21 | $20.57 | $20.93 | $20.23 | $20.47 | $20.47 | 198,255 |
| 2022-06-17 | $20.50 | $20.85 | $20.34 | $20.39 | $20.39 | 592,424 |
| 2022-06-16 | $21.35 | $21.60 | $20.13 | $20.35 | $20.35 | 801,494 |
| 2022-06-15 | $21.53 | $21.86 | $21.17 | $21.59 | $21.59 | 276,051 |
| 2022-06-14 | $20.86 | $21.50 | $20.83 | $21.37 | $21.37 | 1,025,779 |
| 2022-06-13 | $21.28 | $21.82 | $20.97 | $21.12 | $21.12 | 370,408 |
| 2022-06-10 | $21.32 | $22.00 | $21.27 | $21.76 | $21.76 | 719,519 |
| 2022-06-09 | $21.97 | $22.15 | $21.55 | $21.59 | $21.59 | 167,423 |
| 2022-06-08 | $22.76 | $22.76 | $22.08 | $22.19 | $22.19 | 102,062 |
| 2022-06-07 | $22.27 | $22.65 | $21.88 | $22.64 | $22.64 | 148,361 |
| 2022-06-06 | $22.60 | $22.73 | $22.14 | $22.34 | $22.34 | 169,868 |
| 2022-06-03 | $22.47 | $22.63 | $21.99 | $22.44 | $22.44 | 204,025 |
| 2022-06-02 | $22.24 | $22.49 | $21.88 | $22.46 | $22.46 | 188,713 |
| 2022-06-01 | $23.00 | $23.24 | $22.19 | $22.29 | $22.29 | 242,921 |
| 2022-05-31 | $22.68 | $23.20 | $22.46 | $23.04 | $23.04 | 257,426 |
| 2022-05-27 | $22.79 | $23.13 | $22.66 | $22.90 | $22.90 | 131,510 |
| 2022-05-26 | $22.50 | $22.93 | $22.36 | $22.80 | $22.80 | 178,416 |
| 2022-05-25 | $22.36 | $22.56 | $22.19 | $22.34 | $22.34 | 167,509 |
| 2022-05-24 | $21.98 | $22.34 | $21.67 | $22.33 | $22.33 | 207,442 |
| 2022-05-23 | $22.29 | $22.33 | $21.87 | $22.21 | $22.21 | 190,406 |
| 2022-05-20 | $22.33 | $22.44 | $21.38 | $22.01 | $22.01 | 301,327 |
| 2022-05-19 | $21.83 | $22.37 | $21.52 | $22.20 | $22.20 | 402,685 |
| 2022-05-18 | $21.91 | $22.35 | $21.61 | $22.01 | $22.01 | 366,780 |
| 2022-05-17 | $22.15 | $22.38 | $22.07 | $22.23 | $22.23 | 212,927 |
| 2022-05-16 | $21.69 | $21.97 | $21.62 | $21.88 | $21.88 | 171,237 |
| 2022-05-13 | $21.40 | $22.16 | $21.20 | $21.78 | $21.78 | 300,385 |
| 2022-05-12 | $20.15 | $21.37 | $20.12 | $21.35 | $21.35 | 506,618 |
| 2022-05-11 | $20.48 | $20.93 | $20.15 | $20.18 | $20.18 | 388,458 |
| 2022-05-10 | $20.94 | $21.24 | $20.29 | $20.36 | $20.36 | 543,229 |
| 2022-05-09 | $21.23 | $21.40 | $20.83 | $20.89 | $20.89 | 411,959 |
| 2022-05-06 | $21.25 | $21.85 | $21.00 | $21.63 | $21.63 | 460,266 |
| 2022-05-05 | $21.40 | $21.81 | $20.86 | $21.23 | $21.23 | 552,534 |
| 2022-05-04 | $20.52 | $21.88 | $20.13 | $21.63 | $21.63 | 742,028 |
| 2022-05-03 | $19.47 | $20.44 | $19.22 | $20.17 | $20.17 | 790,986 |
| 2022-05-02 | $19.76 | $20.00 | $18.90 | $19.40 | $19.40 | 318,305 |
| 2022-04-29 | $19.95 | $20.33 | $19.79 | $19.85 | $19.85 | 356,573 |
| 2022-04-28 | $20.04 | $20.25 | $19.36 | $19.99 | $19.99 | 245,065 |
| 2022-04-27 | $20.07 | $20.17 | $19.77 | $19.85 | $19.85 | 327,179 |
| 2022-04-26 | $20.40 | $20.40 | $19.98 | $20.00 | $20.00 | 283,215 |
| 2022-04-25 | $20.45 | $20.96 | $20.24 | $20.58 | $20.58 | 284,293 |
| 2022-04-22 | $20.83 | $20.83 | $20.28 | $20.45 | $20.45 | 196,025 |
| 2022-04-21 | $21.34 | $21.34 | $20.87 | $21.01 | $21.01 | 154,602 |
| 2022-04-20 | $20.81 | $21.27 | $20.81 | $21.16 | $21.16 | 136,185 |
| 2022-04-19 | $20.49 | $20.98 | $20.49 | $20.82 | $20.82 | 215,254 |
| 2022-04-18 | $20.74 | $21.59 | $20.35 | $20.49 | $20.49 | 191,835 |
| 2022-04-14 | $20.66 | $20.95 | $20.44 | $20.73 | $20.73 | 221,757 |
| 2022-04-13 | $20.50 | $20.81 | $20.36 | $20.63 | $20.63 | 268,452 |
| 2022-04-12 | $20.90 | $21.19 | $20.55 | $20.58 | $20.58 | 192,268 |
| 2022-04-11 | $21.53 | $21.82 | $20.71 | $20.75 | $20.75 | 342,295 |
| 2022-04-08 | $21.53 | $21.96 | $21.51 | $21.53 | $21.53 | 211,544 |
| 2022-04-07 | $20.88 | $21.58 | $20.78 | $21.53 | $21.53 | 301,683 |
| 2022-04-06 | $21.02 | $21.19 | $20.80 | $20.98 | $20.98 | 346,066 |
| 2022-04-05 | $21.08 | $21.24 | $20.64 | $21.01 | $21.01 | 399,300 |
| 2022-04-04 | $21.25 | $21.49 | $20.98 | $21.06 | $21.06 | 289,999 |
| 2022-04-01 | $21.36 | $21.95 | $20.77 | $21.33 | $21.33 | 730,801 |
| 2022-03-31 | $22.38 | $22.54 | $21.04 | $21.29 | $21.29 | 1,365,271 |
| 2022-03-30 | $22.86 | $23.12 | $22.18 | $22.31 | $22.31 | 725,991 |
| 2022-03-29 | $22.43 | $23.01 | $22.18 | $22.94 | $22.94 | 287,347 |
| 2022-03-28 | $22.01 | $22.17 | $21.82 | $22.13 | $22.13 | 228,378 |
| 2022-03-25 | $22.16 | $22.68 | $21.93 | $22.04 | $22.04 | 226,944 |
| 2022-03-24 | $22.39 | $22.59 | $22.06 | $22.09 | $22.09 | 208,783 |
| 2022-03-23 | $22.88 | $23.03 | $22.15 | $22.37 | $22.37 | 357,681 |
| 2022-03-22 | $22.96 | $23.33 | $22.85 | $23.02 | $23.02 | 292,781 |
| 2022-03-21 | $22.91 | $23.28 | $22.67 | $22.82 | $22.82 | 210,273 |
| 2022-03-18 | $23.41 | $23.63 | $22.69 | $23.02 | $23.02 | 566,709 |
| 2022-03-17 | $23.09 | $23.78 | $22.98 | $23.55 | $23.55 | 234,734 |
| 2022-03-16 | $23.40 | $24.03 | $22.88 | $23.25 | $23.25 | 412,945 |
| 2022-03-15 | $23.70 | $23.86 | $23.06 | $23.36 | $23.36 | 344,792 |
| 2022-03-14 | $24.85 | $25.14 | $23.58 | $23.61 | $23.61 | 357,863 |
| 2022-03-11 | $24.77 | $24.89 | $24.06 | $24.39 | $24.39 | 462,666 |
| 2022-03-10 | $24.09 | $24.74 | $24.02 | $24.71 | $24.71 | 206,692 |
| 2022-03-09 | $23.97 | $24.66 | $23.65 | $24.39 | $24.39 | 256,755 |
| 2022-03-08 | $25.04 | $25.04 | $23.98 | $24.08 | $24.08 | 330,184 |
| 2022-03-07 | $24.91 | $25.11 | $24.16 | $24.89 | $24.89 | 253,157 |
| 2022-03-04 | $24.63 | $25.14 | $24.63 | $24.98 | $24.98 | 236,243 |
| 2022-03-03 | $24.59 | $24.93 | $24.39 | $24.87 | $24.87 | 218,956 |
| 2022-03-02 | $23.69 | $24.61 | $23.31 | $24.57 | $24.57 | 238,251 |
| 2022-03-01 | $23.52 | $23.96 | $22.82 | $23.66 | $23.66 | 423,307 |
| 2022-02-28 | $23.84 | $24.19 | $23.43 | $23.64 | $23.64 | 261,163 |
| 2022-02-25 | $23.48 | $24.04 | $23.20 | $24.01 | $24.01 | 256,352 |
| 2022-02-24 | $22.70 | $23.55 | $22.70 | $23.53 | $23.53 | 201,036 |
| 2022-02-23 | $23.41 | $23.67 | $23.18 | $23.20 | $23.20 | 245,266 |
| 2022-02-22 | $23.67 | $24.22 | $23.26 | $23.38 | $23.38 | 231,388 |
| 2022-02-18 | $24.01 | $24.37 | $23.30 | $23.56 | $23.56 | 379,257 |
| 2022-02-17 | $24.04 | $24.25 | $23.63 | $24.10 | $24.10 | 793,515 |
| 2022-02-16 | $23.26 | $24.12 | $23.09 | $24.05 | $24.05 | 421,161 |
| 2022-02-15 | $23.52 | $23.82 | $23.23 | $23.47 | $23.47 | 268,918 |
| 2022-02-14 | $23.86 | $23.98 | $23.30 | $23.44 | $23.44 | 950,699 |
| 2022-02-11 | $24.31 | $24.56 | $23.55 | $23.73 | $23.73 | 848,133 |
| 2022-02-10 | $24.26 | $24.92 | $23.92 | $24.34 | $24.34 | 672,736 |
| 2022-02-09 | $22.63 | $24.96 | $22.00 | $24.57 | $24.57 | 1,260,614 |
| 2022-02-08 | $25.95 | $26.94 | $25.69 | $26.73 | $26.73 | 284,894 |
| 2022-02-07 | $25.95 | $26.51 | $25.62 | $25.95 | $25.95 | 585,034 |
| 2022-02-04 | $25.22 | $26.00 | $25.02 | $25.84 | $25.84 | 560,199 |
| 2022-02-03 | $25.42 | $26.08 | $25.27 | $25.36 | $25.36 | 1,586,563 |
| 2022-02-02 | $25.58 | $25.86 | $25.32 | $25.43 | $25.43 | 580,699 |
| 2022-02-01 | $26.05 | $26.32 | $25.37 | $25.66 | $25.66 | 557,244 |
| 2022-01-31 | $25.95 | $26.48 | $25.72 | $26.10 | $26.10 | 252,301 |
| 2022-01-28 | $26.35 | $26.52 | $25.25 | $25.99 | $25.99 | 576,896 |
| 2022-01-27 | $26.57 | $26.67 | $25.78 | $26.31 | $26.31 | 330,778 |
| 2022-01-26 | $27.34 | $27.98 | $26.28 | $26.43 | $26.43 | 282,171 |
| 2022-01-25 | $27.55 | $27.63 | $26.79 | $27.07 | $27.07 | 209,461 |
| 2022-01-24 | $27.51 | $28.05 | $26.99 | $27.96 | $27.96 | 308,205 |
| 2022-01-21 | $27.50 | $28.33 | $27.40 | $27.78 | $27.78 | 253,575 |
| 2022-01-20 | $27.74 | $28.43 | $27.63 | $27.68 | $27.68 | 221,780 |
| 2022-01-19 | $28.17 | $28.29 | $27.68 | $27.74 | $27.74 | 171,410 |
| 2022-01-18 | $28.77 | $28.77 | $28.11 | $28.17 | $28.17 | 320,382 |
| 2022-01-14 | $28.92 | $29.36 | $28.71 | $29.08 | $29.08 | 120,565 |
| 2022-01-13 | $29.75 | $29.75 | $28.87 | $29.07 | $29.07 | 251,538 |
| 2022-01-12 | $29.99 | $30.00 | $29.54 | $29.64 | $29.64 | 153,767 |
| 2022-01-11 | $29.72 | $30.10 | $29.35 | $30.04 | $30.04 | 153,232 |
| 2022-01-10 | $29.98 | $29.98 | $29.15 | $29.62 | $29.62 | 221,041 |
| 2022-01-07 | $30.49 | $30.49 | $29.67 | $29.93 | $29.93 | 211,695 |
| 2022-01-06 | $31.40 | $31.70 | $30.60 | $30.64 | $30.64 | 193,124 |
| 2022-01-05 | $31.50 | $31.72 | $31.01 | $31.27 | $31.27 | 303,113 |
| 2022-01-04 | $32.00 | $32.00 | $31.07 | $31.50 | $31.50 | 242,688 |
| 2022-01-03 | $31.79 | $32.41 | $31.75 | $31.91 | $31.91 | 297,073 |
| 2021-12-31 | $32.00 | $32.33 | $31.55 | $31.55 | $31.55 | 204,056 |
| 2021-12-30 | $32.36 | $32.65 | $32.04 | $32.10 | $32.10 | 209,728 |
| 2021-12-29 | $31.92 | $32.44 | $31.87 | $32.41 | $32.41 | 227,832 |
| 2021-12-28 | $31.80 | $32.13 | $31.71 | $31.91 | $31.91 | 238,826 |
| 2021-12-27 | $31.77 | $31.96 | $31.03 | $31.93 | $31.93 | 213,034 |
| 2021-12-23 | $31.15 | $32.06 | $31.03 | $31.82 | $31.82 | 309,302 |
| 2021-12-22 | $30.23 | $31.36 | $30.03 | $31.15 | $31.15 | 451,748 |
| 2021-12-21 | $30.19 | $30.47 | $29.46 | $30.08 | $30.08 | 1,241,004 |
| 2021-12-20 | $28.85 | $29.87 | $28.60 | $29.76 | $29.76 | 253,252 |
| 2021-12-17 | $27.85 | $29.69 | $27.57 | $29.39 | $29.39 | 1,799,007 |
| 2021-12-16 | $28.43 | $28.60 | $27.40 | $27.88 | $27.88 | 364,498 |
| 2021-12-15 | $27.26 | $28.15 | $26.98 | $28.11 | $28.11 | 324,937 |
| 2021-12-14 | $27.22 | $27.56 | $26.88 | $27.28 | $27.28 | 230,962 |
| 2021-12-13 | $28.00 | $28.00 | $27.14 | $27.23 | $27.23 | 458,143 |
| 2021-12-10 | $28.16 | $28.78 | $28.03 | $28.14 | $28.14 | 173,138 |
| 2021-12-09 | $28.88 | $29.36 | $28.04 | $28.04 | $28.04 | 149,479 |
| 2021-12-08 | $29.16 | $29.64 | $28.96 | $29.16 | $29.16 | 171,713 |
| 2021-12-07 | $28.98 | $29.40 | $28.34 | $29.06 | $29.06 | 204,577 |
| 2021-12-06 | $28.54 | $28.93 | $28.04 | $28.69 | $28.69 | 225,694 |
| 2021-12-03 | $28.76 | $28.76 | $27.73 | $28.35 | $28.35 | 1,039,610 |
| 2021-12-02 | $28.41 | $28.92 | $28.24 | $28.64 | $28.64 | 192,161 |
| 2021-12-01 | $29.08 | $29.32 | $28.10 | $28.27 | $28.27 | 481,313 |
| 2021-11-30 | $28.81 | $29.35 | $28.12 | $28.55 | $28.55 | 531,358 |
| 2021-11-29 | $30.08 | $30.08 | $28.96 | $29.05 | $29.05 | 504,509 |
| 2021-11-26 | $29.64 | $30.05 | $29.14 | $29.47 | $29.47 | 207,426 |
| 2021-11-24 | $29.90 | $30.53 | $29.35 | $30.20 | $30.20 | 618,742 |
| 2021-11-23 | $29.63 | $30.17 | $29.51 | $29.93 | $29.93 | 445,272 |
| 2021-11-22 | $29.64 | $30.09 | $29.24 | $29.62 | $29.62 | 674,178 |
| 2021-11-19 | $28.57 | $29.93 | $28.09 | $29.52 | $29.52 | 458,509 |
| 2021-11-18 | $30.05 | $30.47 | $29.13 | $29.20 | $29.20 | 411,342 |
| 2021-11-17 | $29.00 | $30.56 | $28.73 | $30.05 | $30.05 | 1,629,463 |
| 2021-11-16 | $27.28 | $27.28 | $25.06 | $26.84 | $26.84 | 673,758 |
| 2021-11-15 | $27.75 | $27.92 | $24.92 | $25.66 | $25.66 | 795,562 |
| 2021-11-12 | $27.91 | $27.91 | $27.46 | $27.55 | $27.55 | 586,656 |
| 2021-11-11 | $27.94 | $28.26 | $27.46 | $27.79 | $27.79 | 111,303 |
| 2021-11-10 | $28.32 | $28.52 | $27.76 | $27.98 | $27.98 | 97,709 |
| 2021-11-09 | $28.12 | $28.33 | $27.66 | $28.25 | $28.25 | 276,563 |
| 2021-11-08 | $28.53 | $28.78 | $28.14 | $28.26 | $28.26 | 141,273 |
| 2021-11-05 | $27.50 | $28.55 | $26.96 | $28.41 | $28.41 | 222,804 |
| 2021-11-04 | $27.51 | $27.69 | $26.60 | $27.22 | $27.22 | 162,013 |
| 2021-11-03 | $26.91 | $27.66 | $26.40 | $27.40 | $27.40 | 397,573 |
| 2021-11-02 | $27.06 | $27.32 | $26.72 | $27.06 | $27.06 | 476,049 |
| 2021-11-01 | $26.84 | $27.49 | $26.77 | $27.03 | $27.03 | 170,583 |
| 2021-10-29 | $26.95 | $26.95 | $26.70 | $26.85 | $26.85 | 371,211 |
| 2021-10-28 | $26.76 | $27.20 | $26.27 | $26.92 | $26.92 | 119,774 |
| 2021-10-27 | $26.23 | $26.68 | $25.92 | $26.42 | $26.42 | 420,208 |
| 2021-10-26 | $27.11 | $27.57 | $26.35 | $26.36 | $26.36 | 163,456 |
| 2021-10-25 | $26.84 | $27.27 | $26.68 | $27.05 | $27.05 | 281,911 |
| 2021-10-22 | $27.14 | $27.15 | $26.70 | $26.87 | $26.87 | 78,283 |
| 2021-10-21 | $27.13 | $27.65 | $26.40 | $26.89 | $26.89 | 182,151 |
| 2021-10-20 | $27.03 | $27.50 | $26.99 | $27.07 | $27.07 | 127,617 |
| 2021-10-19 | $26.80 | $27.29 | $26.62 | $27.06 | $27.06 | 318,303 |
| 2021-10-18 | $26.47 | $26.64 | $25.96 | $26.57 | $26.57 | 718,784 |
| 2021-10-15 | $28.07 | $28.26 | $26.50 | $26.61 | $26.61 | 314,583 |
| 2021-10-14 | $26.72 | $27.58 | $26.63 | $27.55 | $27.55 | 547,694 |
| 2021-10-13 | $26.33 | $26.59 | $25.92 | $26.45 | $26.45 | 139,134 |
| 2021-10-12 | $26.51 | $27.00 | $26.31 | $26.37 | $26.37 | 131,798 |
| 2021-10-11 | $26.59 | $26.92 | $26.32 | $26.42 | $26.42 | 101,144 |
| 2021-10-08 | $27.22 | $27.79 | $26.61 | $26.65 | $26.65 | 118,769 |
| 2021-10-07 | $26.99 | $28.07 | $26.92 | $27.28 | $27.28 | 416,175 |
| 2021-10-06 | $28.38 | $28.57 | $27.03 | $27.08 | $27.08 | 276,862 |
| 2021-10-05 | $28.77 | $29.05 | $28.57 | $28.62 | $28.62 | 274,918 |
| 2021-10-04 | $28.56 | $28.90 | $28.40 | $28.73 | $28.73 | 211,914 |
| 2021-10-01 | $28.38 | $29.07 | $27.73 | $28.58 | $28.58 | 380,352 |
| 2021-09-30 | $28.80 | $29.01 | $28.12 | $28.20 | $28.20 | 460,117 |
| 2021-09-29 | $28.02 | $28.64 | $27.96 | $28.57 | $28.57 | 388,424 |
| 2021-09-28 | $27.75 | $28.18 | $26.94 | $28.06 | $28.06 | 237,741 |
| 2021-09-27 | $27.77 | $28.16 | $27.63 | $27.90 | $27.90 | 238,838 |
| 2021-09-24 | $27.27 | $28.27 | $27.20 | $27.82 | $27.82 | 380,987 |
| 2021-09-23 | $26.79 | $27.52 | $26.54 | $27.35 | $27.35 | 371,038 |
| 2021-09-22 | $26.94 | $27.46 | $26.70 | $26.75 | $26.75 | 392,505 |
| 2021-09-21 | $28.49 | $28.49 | $26.80 | $26.90 | $26.90 | 353,904 |
| 2021-09-20 | $28.44 | $28.70 | $27.84 | $28.23 | $28.23 | 227,507 |
| 2021-09-17 | $29.51 | $29.84 | $28.44 | $28.92 | $28.92 | 1,789,697 |
| 2021-09-16 | $29.02 | $29.78 | $29.02 | $29.50 | $29.50 | 229,020 |
| 2021-09-15 | $28.29 | $29.50 | $28.12 | $29.09 | $29.09 | 201,845 |
| 2021-09-14 | $28.84 | $29.00 | $28.07 | $28.21 | $28.21 | 172,724 |
| 2021-09-13 | $28.62 | $28.96 | $28.08 | $28.60 | $28.60 | 429,304 |
| 2021-09-10 | $29.15 | $29.38 | $28.49 | $28.53 | $28.53 | 236,851 |
| 2021-09-09 | $28.74 | $29.55 | $28.74 | $28.95 | $28.95 | 202,472 |
| 2021-09-08 | $29.07 | $29.27 | $28.72 | $28.89 | $28.89 | 412,550 |
| 2021-09-07 | $29.22 | $29.44 | $28.85 | $29.03 | $29.03 | 217,804 |
| 2021-09-03 | $29.76 | $29.94 | $29.20 | $29.31 | $29.31 | 230,682 |
| 2021-09-02 | $29.52 | $29.95 | $29.32 | $29.69 | $29.69 | 250,464 |
| 2021-09-01 | $29.18 | $29.46 | $28.96 | $29.45 | $29.45 | 163,241 |
| 2021-08-31 | $28.92 | $29.26 | $28.81 | $29.17 | $29.17 | 182,516 |
| 2021-08-30 | $28.65 | $29.05 | $28.60 | $28.90 | $28.90 | 371,335 |
| 2021-08-27 | $27.70 | $28.82 | $27.70 | $28.60 | $28.60 | 213,108 |
| 2021-08-26 | $27.77 | $28.23 | $27.45 | $27.71 | $27.71 | 122,748 |
| 2021-08-25 | $27.89 | $28.19 | $27.64 | $27.78 | $27.78 | 120,144 |
| 2021-08-24 | $27.90 | $28.25 | $27.87 | $27.89 | $27.89 | 101,204 |
| 2021-08-23 | $27.82 | $28.13 | $27.69 | $27.88 | $27.88 | 134,815 |
| 2021-08-20 | $26.96 | $27.85 | $26.80 | $27.57 | $27.57 | 159,185 |
| 2021-08-19 | $27.31 | $27.53 | $26.51 | $27.09 | $27.09 | 145,396 |
| 2021-08-18 | $27.50 | $28.08 | $27.10 | $27.49 | $27.49 | 373,471 |
| 2021-08-17 | $27.46 | $27.68 | $26.86 | $27.53 | $27.53 | 159,480 |
| 2021-08-16 | $27.59 | $27.95 | $27.22 | $27.50 | $27.50 | 192,027 |
| 2021-08-13 | $27.80 | $28.70 | $27.37 | $27.58 | $27.58 | 172,627 |
| 2021-08-12 | $27.85 | $27.96 | $27.51 | $27.80 | $27.80 | 909,219 |
| 2021-08-11 | $28.03 | $28.89 | $27.34 | $27.81 | $27.81 | 225,173 |
| 2021-08-10 | $28.64 | $29.06 | $27.91 | $28.03 | $28.03 | 273,160 |
| 2021-08-09 | $28.83 | $28.97 | $28.42 | $28.67 | $28.67 | 139,394 |
| 2021-08-06 | $29.13 | $29.18 | $28.57 | $28.92 | $28.92 | 122,341 |
| 2021-08-05 | $27.70 | $29.58 | $27.56 | $28.94 | $28.94 | 480,879 |
| 2021-08-04 | $26.91 | $28.65 | $26.55 | $27.47 | $27.47 | 526,312 |
| 2021-08-03 | $27.11 | $27.19 | $26.52 | $27.00 | $27.00 | 327,420 |
| 2021-08-02 | $27.43 | $27.78 | $26.84 | $26.95 | $26.95 | 213,664 |
| 2021-07-30 | $27.53 | $27.80 | $26.70 | $27.30 | $27.30 | 151,987 |
| 2021-07-29 | $27.11 | $27.73 | $26.97 | $27.52 | $27.52 | 107,589 |
| 2021-07-28 | $26.69 | $27.43 | $26.20 | $27.04 | $27.04 | 735,595 |
| 2021-07-27 | $26.75 | $27.05 | $25.89 | $26.67 | $26.67 | 155,414 |
| 2021-07-26 | $26.87 | $26.95 | $26.44 | $26.79 | $26.79 | 158,393 |
| 2021-07-23 | $26.44 | $26.76 | $26.09 | $26.69 | $26.69 | 133,606 |
| 2021-07-22 | $26.75 | $26.75 | $26.02 | $26.29 | $26.29 | 82,498 |
| 2021-07-21 | $26.14 | $26.73 | $26.07 | $26.66 | $26.66 | 181,889 |
| 2021-07-20 | $25.00 | $26.32 | $24.63 | $25.90 | $25.90 | 441,153 |
| 2021-07-19 | $25.42 | $26.19 | $24.83 | $25.84 | $25.84 | 232,403 |
| 2021-07-16 | $26.68 | $27.24 | $25.75 | $25.94 | $25.94 | 117,735 |
| 2021-07-15 | $26.44 | $26.87 | $26.04 | $26.38 | $26.38 | 116,618 |
| 2021-07-14 | $27.16 | $27.29 | $26.58 | $26.64 | $26.64 | 91,442 |
| 2021-07-13 | $27.54 | $27.90 | $26.62 | $26.92 | $26.92 | 188,421 |
| 2021-07-12 | $26.89 | $27.91 | $26.61 | $27.51 | $27.51 | 238,002 |
| 2021-07-09 | $26.73 | $27.02 | $26.55 | $26.83 | $26.83 | 121,086 |
| 2021-07-08 | $26.58 | $26.70 | $25.91 | $26.55 | $26.55 | 213,514 |
| 2021-07-07 | $27.41 | $27.91 | $26.83 | $27.09 | $27.09 | 173,798 |
| 2021-07-06 | $27.66 | $27.66 | $26.83 | $27.30 | $27.30 | 157,542 |
| 2021-07-02 | $27.39 | $28.00 | $27.18 | $27.66 | $27.66 | 179,700 |
| 2021-07-01 | $26.93 | $27.27 | $26.40 | $27.21 | $27.21 | 198,454 |
| 2021-06-30 | $26.96 | $27.01 | $26.48 | $26.82 | $26.82 | 138,918 |
| 2021-06-29 | $26.89 | $27.25 | $26.63 | $26.90 | $26.90 | 192,614 |
| 2021-06-28 | $27.96 | $27.96 | $26.28 | $26.73 | $26.73 | 283,222 |
| 2021-06-25 | $27.14 | $28.25 | $26.83 | $27.98 | $27.98 | 790,553 |
| 2021-06-24 | $27.13 | $27.13 | $26.55 | $26.99 | $26.99 | 97,108 |
| 2021-06-23 | $27.07 | $27.34 | $26.86 | $26.92 | $26.92 | 153,593 |
| 2021-06-22 | $26.51 | $27.20 | $26.01 | $27.16 | $27.16 | 335,445 |
| 2021-06-21 | $26.57 | $26.69 | $25.96 | $26.64 | $26.64 | 517,257 |
| 2021-06-18 | $27.09 | $27.54 | $26.44 | $26.46 | $26.46 | 817,570 |
| 2021-06-17 | $27.44 | $27.65 | $26.77 | $27.50 | $27.50 | 244,192 |
| 2021-06-16 | $27.30 | $27.80 | $27.09 | $27.44 | $27.44 | 272,460 |
| 2021-06-15 | $26.53 | $27.39 | $26.53 | $27.25 | $27.25 | 216,868 |
| 2021-06-14 | $25.87 | $27.07 | $25.71 | $26.57 | $26.57 | 304,668 |
| 2021-06-11 | $26.76 | $26.85 | $25.78 | $25.82 | $25.82 | 131,649 |
| 2021-06-10 | $26.80 | $26.84 | $26.39 | $26.72 | $26.72 | 189,200 |
| 2021-06-09 | $25.90 | $26.69 | $25.78 | $26.61 | $26.61 | 301,627 |
| 2021-06-08 | $25.40 | $26.08 | $25.26 | $25.75 | $25.75 | 163,162 |
| 2021-06-07 | $25.27 | $25.63 | $25.01 | $25.34 | $25.34 | 115,628 |
| 2021-06-04 | $25.71 | $25.71 | $24.94 | $25.17 | $25.17 | 101,370 |
| 2021-06-03 | $24.87 | $25.66 | $24.59 | $25.53 | $25.53 | 158,463 |
| 2021-06-02 | $25.22 | $25.31 | $24.57 | $24.96 | $24.96 | 196,565 |
| 2021-06-01 | $25.35 | $25.65 | $23.47 | $25.15 | $25.15 | 228,919 |
| 2021-05-28 | $25.66 | $25.66 | $24.86 | $25.09 | $25.09 | 128,372 |
| 2021-05-27 | $24.88 | $25.51 | $24.46 | $25.41 | $25.41 | 217,158 |
| 2021-05-26 | $25.13 | $25.29 | $24.08 | $24.60 | $24.60 | 219,675 |
| 2021-05-25 | $25.85 | $26.33 | $25.12 | $25.17 | $25.17 | 379,111 |
| 2021-05-24 | $25.54 | $26.00 | $25.20 | $25.75 | $25.75 | 157,703 |
| 2021-05-21 | $25.32 | $25.62 | $25.03 | $25.41 | $25.41 | 197,775 |
| 2021-05-20 | $24.89 | $25.20 | $24.14 | $25.04 | $25.04 | 200,935 |
| 2021-05-19 | $23.83 | $24.81 | $23.43 | $24.80 | $24.80 | 231,803 |
| 2021-05-18 | $24.07 | $24.41 | $23.88 | $24.07 | $24.07 | 221,145 |
| 2021-05-17 | $23.73 | $24.17 | $23.68 | $23.98 | $23.98 | 140,882 |
| 2021-05-14 | $24.01 | $24.05 | $23.58 | $23.93 | $23.93 | 125,768 |
| 2021-05-13 | $23.13 | $23.87 | $23.03 | $23.76 | $23.76 | 177,786 |
| 2021-05-12 | $23.89 | $23.98 | $22.96 | $23.07 | $23.07 | 403,826 |
| 2021-05-11 | $23.13 | $24.18 | $23.12 | $23.99 | $23.99 | 206,904 |
| 2021-05-10 | $24.64 | $24.66 | $23.24 | $23.65 | $23.65 | 436,184 |
| 2021-05-07 | $24.41 | $24.91 | $23.88 | $24.52 | $24.52 | 609,655 |
| 2021-05-06 | $24.83 | $24.89 | $23.11 | $24.52 | $24.52 | 359,723 |
| 2021-05-05 | $24.83 | $26.14 | $24.39 | $24.66 | $24.66 | 715,306 |
| 2021-05-04 | $23.81 | $24.13 | $23.53 | $23.98 | $23.98 | 351,216 |
| 2021-05-03 | $23.98 | $24.37 | $23.82 | $24.03 | $24.03 | 471,950 |
| 2021-04-30 | $23.38 | $24.11 | $23.35 | $23.74 | $23.74 | 399,911 |
| 2021-04-29 | $23.61 | $23.69 | $23.33 | $23.63 | $23.63 | 198,256 |
| 2021-04-28 | $22.79 | $23.58 | $22.79 | $23.40 | $23.40 | 199,780 |
| 2021-04-27 | $23.31 | $23.36 | $22.66 | $23.21 | $23.21 | 199,811 |
| 2021-04-26 | $22.93 | $23.67 | $22.71 | $23.35 | $23.35 | 169,183 |
| 2021-04-23 | $22.69 | $23.32 | $22.64 | $22.87 | $22.87 | 268,623 |
| 2021-04-22 | $23.01 | $23.16 | $22.64 | $22.67 | $22.67 | 481,900 |
| 2021-04-21 | $22.40 | $23.10 | $22.40 | $22.88 | $22.88 | 139,051 |
| 2021-04-20 | $22.44 | $22.69 | $22.18 | $22.41 | $22.41 | 232,561 |
| 2021-04-19 | $22.55 | $22.96 | $22.24 | $22.65 | $22.65 | 167,629 |
| 2021-04-16 | $23.18 | $23.23 | $22.68 | $22.73 | $22.73 | 146,151 |
| 2021-04-15 | $22.49 | $23.05 | $22.30 | $22.95 | $22.95 | 139,992 |
| 2021-04-14 | $22.02 | $22.67 | $22.02 | $22.35 | $22.35 | 225,580 |
| 2021-04-13 | $22.15 | $22.35 | $21.89 | $22.06 | $22.06 | 674,306 |
| 2021-04-12 | $21.87 | $22.22 | $21.62 | $22.16 | $22.16 | 161,418 |
| 2021-04-09 | $21.60 | $22.80 | $21.52 | $21.95 | $21.95 | 149,312 |
| 2021-04-08 | $21.33 | $21.62 | $21.14 | $21.60 | $21.60 | 150,794 |
| 2021-04-07 | $21.82 | $21.82 | $21.10 | $21.35 | $21.35 | 167,013 |
| 2021-04-06 | $22.42 | $22.46 | $21.68 | $21.73 | $21.73 | 151,484 |
| 2021-04-05 | $21.10 | $22.35 | $20.90 | $22.20 | $22.20 | 296,347 |
| 2021-04-01 | $20.75 | $21.19 | $20.50 | $20.88 | $20.88 | 465,856 |
| 2021-03-31 | $20.80 | $21.28 | $20.48 | $20.49 | $20.49 | 408,726 |
| 2021-03-30 | $20.36 | $20.97 | $20.18 | $20.80 | $20.80 | 240,664 |
| 2021-03-29 | $20.95 | $21.17 | $20.46 | $20.54 | $20.54 | 327,158 |
| 2021-03-26 | $21.51 | $21.67 | $20.84 | $21.17 | $21.17 | 392,870 |
| 2021-03-25 | $20.76 | $21.32 | $20.51 | $21.17 | $21.17 | 349,739 |
| 2021-03-24 | $21.91 | $22.20 | $20.98 | $20.98 | $20.98 | 206,382 |
| 2021-03-23 | $21.78 | $22.24 | $21.33 | $21.59 | $21.59 | 308,436 |
| 2021-03-22 | $22.20 | $22.71 | $21.54 | $22.16 | $22.16 | 268,973 |
| 2021-03-19 | $22.18 | $22.90 | $21.30 | $22.40 | $22.40 | 617,417 |
| 2021-03-18 | $23.16 | $23.26 | $21.64 | $21.95 | $21.95 | 310,316 |
| 2021-03-17 | $23.03 | $23.39 | $22.31 | $23.27 | $23.27 | 265,946 |
| 2021-03-16 | $23.25 | $23.42 | $22.91 | $23.22 | $23.22 | 418,371 |
| 2021-03-15 | $23.31 | $23.46 | $22.52 | $23.36 | $23.36 | 177,264 |
| 2021-03-12 | $23.78 | $23.90 | $21.42 | $23.42 | $23.42 | 336,255 |
| 2021-03-11 | $24.03 | $25.42 | $23.58 | $24.01 | $24.01 | 830,784 |
| 2021-03-10 | $23.69 | $24.18 | $23.29 | $23.76 | $23.76 | 197,292 |
| 2021-03-09 | $23.77 | $24.05 | $23.38 | $23.62 | $23.62 | 360,823 |
| 2021-03-08 | $23.47 | $23.78 | $23.00 | $23.35 | $23.35 | 165,929 |
| 2021-03-05 | $22.90 | $23.34 | $22.27 | $23.24 | $23.24 | 206,954 |
| 2021-03-04 | $24.06 | $24.06 | $22.51 | $22.83 | $22.83 | 247,996 |
| 2021-03-03 | $23.71 | $24.54 | $23.51 | $23.95 | $23.95 | 193,250 |
| 2021-03-02 | $23.90 | $24.15 | $23.45 | $23.63 | $23.63 | 219,324 |
| 2021-03-01 | $23.48 | $24.05 | $22.98 | $24.05 | $24.05 | 211,962 |
| 2021-02-26 | $23.04 | $23.37 | $22.36 | $22.93 | $22.93 | 414,458 |
| 2021-02-25 | $24.26 | $24.26 | $22.93 | $23.01 | $23.01 | 190,068 |
| 2021-02-24 | $24.44 | $24.58 | $23.56 | $24.16 | $24.16 | 276,368 |
| 2021-02-23 | $23.44 | $24.29 | $23.08 | $24.06 | $24.06 | 290,828 |
| 2021-02-22 | $22.91 | $23.80 | $22.88 | $23.69 | $23.69 | 392,531 |
| 2021-02-19 | $22.65 | $23.32 | $22.42 | $22.91 | $22.91 | 305,676 |
| 2021-02-18 | $22.66 | $22.80 | $22.18 | $22.44 | $22.44 | 136,199 |
| 2021-02-17 | $22.52 | $23.46 | $22.44 | $22.94 | $22.94 | 219,488 |
| 2021-02-16 | $23.64 | $23.97 | $22.65 | $22.78 | $22.78 | 195,835 |
| 2021-02-12 | $23.26 | $23.57 | $22.90 | $23.50 | $23.50 | 174,290 |
| 2021-02-11 | $22.35 | $23.25 | $22.35 | $23.25 | $23.25 | 277,758 |
| 2021-02-10 | $23.19 | $23.39 | $22.26 | $22.36 | $22.36 | 628,668 |
| 2021-02-09 | $23.33 | $23.48 | $22.69 | $22.91 | $22.91 | 228,369 |
| 2021-02-08 | $23.55 | $24.09 | $22.80 | $23.55 | $23.55 | 659,656 |
| 2021-02-05 | $25.00 | $25.60 | $22.25 | $23.45 | $23.45 | 1,694,008 |
| 2021-02-04 | $19.34 | $20.10 | $19.11 | $19.89 | $19.89 | 293,411 |
| 2021-02-03 | $19.90 | $20.33 | $19.08 | $19.21 | $19.21 | 151,881 |
| 2021-02-02 | $19.46 | $20.30 | $19.11 | $19.68 | $19.68 | 222,772 |
| 2021-02-01 | $19.54 | $19.89 | $19.20 | $19.29 | $19.29 | 373,734 |
| 2021-01-29 | $19.14 | $19.92 | $19.05 | $19.36 | $19.36 | 316,939 |
| 2021-01-28 | $20.98 | $21.13 | $19.06 | $19.17 | $19.17 | 271,422 |
| 2021-01-27 | $20.46 | $21.69 | $20.46 | $20.82 | $20.82 | 475,548 |
| 2021-01-26 | $20.26 | $21.00 | $19.80 | $20.88 | $20.88 | 248,955 |
| 2021-01-25 | $19.82 | $20.82 | $19.67 | $19.98 | $19.98 | 263,129 |
| 2021-01-22 | $19.48 | $20.34 | $18.93 | $20.27 | $20.27 | 733,229 |
| 2021-01-21 | $19.18 | $19.82 | $19.00 | $19.72 | $19.72 | 253,664 |
| 2021-01-20 | $19.17 | $19.53 | $18.67 | $19.12 | $19.12 | 223,113 |
| 2021-01-19 | $18.70 | $19.22 | $18.53 | $19.16 | $19.16 | 299,422 |
| 2021-01-15 | $18.56 | $18.73 | $18.22 | $18.46 | $18.46 | 260,421 |
| 2021-01-14 | $18.15 | $19.13 | $18.15 | $18.79 | $18.79 | 247,948 |
| 2021-01-13 | $18.79 | $18.90 | $17.80 | $18.12 | $18.12 | 152,161 |
| 2021-01-12 | $18.55 | $18.85 | $18.32 | $18.82 | $18.82 | 123,857 |
| 2021-01-11 | $18.25 | $18.68 | $17.02 | $18.45 | $18.45 | 129,364 |
| 2021-01-08 | $19.08 | $19.08 | $17.88 | $18.38 | $18.38 | 346,840 |
| 2021-01-07 | $18.43 | $19.12 | $17.75 | $18.96 | $18.96 | 248,234 |
| 2021-01-06 | $17.89 | $18.66 | $17.88 | $18.43 | $18.43 | 302,273 |
| 2021-01-05 | $16.99 | $17.78 | $16.97 | $17.64 | $17.64 | 1,055,651 |
| 2021-01-04 | $16.73 | $17.04 | $16.60 | $16.99 | $16.99 | 348,131 |
| 2020-12-31 | $16.59 | $16.86 | $16.37 | $16.68 | $16.68 | 275,160 |
| 2020-12-30 | $16.00 | $16.58 | $15.89 | $16.53 | $16.53 | 187,191 |
| 2020-12-29 | $16.17 | $16.18 | $15.73 | $15.97 | $15.97 | 1,402,349 |
| 2020-12-28 | $16.36 | $16.57 | $16.07 | $16.15 | $16.15 | 337,852 |
| 2020-12-24 | $16.33 | $16.48 | $16.16 | $16.25 | $16.25 | 1,890,057 |
| 2020-12-23 | $16.32 | $16.72 | $16.00 | $16.30 | $16.30 | 134,935 |
| 2020-12-22 | $16.39 | $16.56 | $16.09 | $16.33 | $16.33 | 210,121 |
| 2020-12-21 | $16.68 | $16.68 | $15.90 | $16.38 | $16.38 | 196,685 |
| 2020-12-18 | $17.09 | $17.54 | $16.18 | $17.04 | $17.04 | 1,607,696 |
| 2020-12-17 | $16.77 | $17.07 | $16.51 | $17.05 | $17.05 | 278,389 |
| 2020-12-16 | $16.84 | $16.90 | $16.54 | $16.69 | $16.69 | 228,899 |
| 2020-12-15 | $16.38 | $16.72 | $16.24 | $16.72 | $16.72 | 380,199 |
| 2020-12-14 | $16.35 | $16.45 | $16.01 | $16.26 | $16.26 | 190,965 |
| 2020-12-11 | $16.35 | $16.63 | $16.11 | $16.16 | $16.16 | 200,137 |
| 2020-12-10 | $16.29 | $16.65 | $15.95 | $16.50 | $16.50 | 260,346 |
| 2020-12-09 | $16.94 | $17.10 | $16.33 | $16.46 | $16.46 | 218,043 |
| 2020-12-08 | $16.30 | $16.77 | $16.22 | $16.76 | $16.76 | 343,849 |
| 2020-12-07 | $16.40 | $16.90 | $16.00 | $16.43 | $16.43 | 253,888 |
| 2020-12-04 | $16.24 | $16.52 | $15.65 | $16.49 | $16.49 | 277,679 |
| 2020-12-03 | $16.25 | $16.53 | $15.79 | $15.93 | $15.93 | 405,083 |
| 2020-12-02 | $16.40 | $16.56 | $16.09 | $16.26 | $16.26 | 417,088 |
| 2020-12-01 | $16.79 | $17.09 | $16.46 | $16.50 | $16.50 | 375,871 |
| 2020-11-30 | $16.48 | $16.85 | $16.17 | $16.68 | $16.68 | 328,034 |
| 2020-11-27 | $16.72 | $17.17 | $16.48 | $16.60 | $16.60 | 134,526 |
| 2020-11-25 | $16.37 | $17.17 | $16.12 | $16.69 | $16.69 | 281,216 |
| 2020-11-24 | $16.47 | $16.81 | $16.13 | $16.53 | $16.53 | 423,498 |
| 2020-11-23 | $15.20 | $16.20 | $14.99 | $16.17 | $16.17 | 411,822 |
| 2020-11-20 | $14.66 | $15.11 | $14.57 | $14.76 | $14.76 | 260,561 |
| 2020-11-19 | $14.02 | $14.83 | $14.02 | $14.79 | $14.79 | 312,089 |
| 2020-11-18 | $15.87 | $16.29 | $14.09 | $14.15 | $14.15 | 455,211 |
| 2020-11-17 | $14.58 | $14.67 | $14.13 | $14.53 | $14.53 | 308,153 |
| 2020-11-16 | $14.92 | $15.49 | $14.49 | $14.62 | $14.62 | 379,961 |
| 2020-11-13 | $14.37 | $14.75 | $13.93 | $14.57 | $14.57 | 404,243 |
| 2020-11-12 | $14.33 | $14.65 | $13.75 | $13.95 | $13.95 | 233,142 |
| 2020-11-11 | $15.03 | $15.03 | $14.18 | $14.53 | $14.53 | 233,820 |
| 2020-11-10 | $15.00 | $15.33 | $14.78 | $14.86 | $14.86 | 274,825 |
| 2020-11-09 | $14.94 | $15.78 | $14.94 | $15.07 | $15.07 | 563,794 |
| 2020-11-06 | $14.08 | $14.64 | $14.01 | $14.14 | $14.14 | 299,513 |
| 2020-11-05 | $13.74 | $14.20 | $13.49 | $13.96 | $13.96 | 246,928 |
| 2020-11-04 | $13.62 | $13.84 | $13.38 | $13.60 | $13.60 | 183,884 |
| 2020-11-03 | $13.69 | $13.88 | $13.54 | $13.68 | $13.68 | 351,518 |
| 2020-11-02 | $13.46 | $13.85 | $13.35 | $13.62 | $13.62 | 233,956 |
| 2020-10-30 | $13.55 | $13.69 | $13.22 | $13.40 | $13.40 | 295,204 |
| 2020-10-29 | $12.88 | $13.78 | $12.78 | $13.56 | $13.56 | 590,162 |
| 2020-10-28 | $13.15 | $13.20 | $12.60 | $12.92 | $12.92 | 394,989 |
| 2020-10-27 | $13.85 | $13.85 | $13.40 | $13.45 | $13.45 | 384,355 |
| 2020-10-26 | $13.93 | $13.96 | $13.46 | $13.62 | $13.62 | 266,288 |
| 2020-10-23 | $14.33 | $14.54 | $14.14 | $14.19 | $14.19 | 151,978 |
| 2020-10-22 | $14.06 | $14.46 | $13.96 | $14.33 | $14.33 | 425,384 |
| 2020-10-21 | $13.99 | $14.14 | $13.91 | $14.02 | $14.02 | 386,277 |
| 2020-10-20 | $14.07 | $14.16 | $13.90 | $13.97 | $13.97 | 184,918 |
| 2020-10-19 | $13.72 | $14.00 | $13.49 | $13.90 | $13.90 | 215,899 |
| 2020-10-16 | $13.43 | $13.68 | $13.24 | $13.62 | $13.62 | 262,805 |
| 2020-10-15 | $13.51 | $13.61 | $13.22 | $13.45 | $13.45 | 291,577 |
| 2020-10-14 | $13.85 | $14.04 | $13.58 | $13.60 | $13.60 | 357,070 |
| 2020-10-13 | $13.64 | $13.94 | $13.57 | $13.90 | $13.90 | 302,408 |
| 2020-10-12 | $13.56 | $13.78 | $13.16 | $13.73 | $13.73 | 232,627 |
| 2020-10-09 | $13.17 | $13.59 | $12.95 | $13.52 | $13.52 | 331,200 |
| 2020-10-08 | $13.16 | $13.34 | $12.98 | $13.14 | $13.14 | 293,616 |
| 2020-10-07 | $12.67 | $13.05 | $12.35 | $13.00 | $13.00 | 415,746 |
| 2020-10-06 | $12.79 | $12.84 | $12.41 | $12.51 | $12.51 | 394,789 |
| 2020-10-05 | $12.61 | $12.77 | $12.49 | $12.64 | $12.64 | 232,618 |
| 2020-10-02 | $12.24 | $12.59 | $11.96 | $12.37 | $12.37 | 208,000 |
| 2020-10-01 | $12.40 | $12.84 | $12.27 | $12.44 | $12.44 | 222,699 |
| 2020-09-30 | $12.37 | $12.88 | $12.11 | $12.72 | $12.72 | 302,087 |
| 2020-09-29 | $12.06 | $12.54 | $12.00 | $12.34 | $12.34 | 872,284 |
| 2020-09-28 | $11.87 | $12.69 | $11.87 | $12.30 | $12.30 | 333,832 |
| 2020-09-25 | $11.66 | $12.07 | $11.33 | $12.07 | $12.07 | 466,283 |
| 2020-09-24 | $11.84 | $11.87 | $11.44 | $11.76 | $11.76 | 236,764 |
| 2020-09-23 | $12.06 | $12.17 | $11.70 | $11.84 | $11.84 | 469,080 |
| 2020-09-22 | $11.49 | $12.10 | $11.49 | $12.02 | $12.02 | 434,536 |
| 2020-09-21 | $12.18 | $12.18 | $11.37 | $11.80 | $11.80 | 407,545 |
| 2020-09-18 | $12.41 | $12.59 | $12.25 | $12.43 | $12.43 | 930,791 |
| 2020-09-17 | $11.89 | $12.39 | $11.71 | $12.35 | $12.35 | 358,949 |
| 2020-09-16 | $11.54 | $12.16 | $11.51 | $12.06 | $12.06 | 389,805 |
| 2020-09-15 | $11.24 | $11.49 | $11.20 | $11.41 | $11.41 | 796,327 |
| 2020-09-14 | $10.84 | $11.24 | $10.68 | $11.18 | $11.18 | 450,546 |
| 2020-09-11 | $10.68 | $10.75 | $10.52 | $10.70 | $10.70 | 243,658 |
| 2020-09-10 | $10.77 | $10.85 | $10.53 | $10.57 | $10.57 | 304,495 |
| 2020-09-09 | $10.74 | $10.81 | $10.37 | $10.68 | $10.68 | 283,157 |
| 2020-09-08 | $10.70 | $10.94 | $10.46 | $10.65 | $10.65 | 528,934 |
| 2020-09-04 | $11.14 | $11.14 | $10.70 | $10.84 | $10.84 | 198,538 |
| 2020-09-03 | $10.95 | $11.29 | $10.79 | $11.00 | $11.00 | 675,128 |
| 2020-09-02 | $10.52 | $11.02 | $10.41 | $10.95 | $10.95 | 683,497 |
| 2020-09-01 | $10.94 | $11.07 | $10.46 | $10.51 | $10.51 | 538,740 |
| 2020-08-31 | $11.47 | $11.47 | $11.08 | $11.09 | $11.09 | 322,974 |
| 2020-08-28 | $11.54 | $11.54 | $11.13 | $11.25 | $11.25 | 493,489 |
| 2020-08-27 | $11.63 | $11.65 | $11.11 | $11.48 | $11.48 | 610,812 |
| 2020-08-26 | $12.12 | $12.34 | $11.52 | $11.64 | $11.64 | 264,611 |
| 2020-08-25 | $12.29 | $12.43 | $11.91 | $12.16 | $12.16 | 341,460 |
| 2020-08-24 | $11.96 | $12.30 | $11.90 | $12.23 | $12.23 | 363,484 |
| 2020-08-21 | $11.99 | $12.16 | $11.86 | $11.97 | $11.97 | 351,869 |
| 2020-08-20 | $12.02 | $12.18 | $11.82 | $11.97 | $11.97 | 552,345 |
| 2020-08-19 | $12.37 | $12.57 | $12.01 | $12.05 | $12.05 | 428,178 |
| 2020-08-18 | $12.83 | $12.94 | $12.29 | $12.33 | $12.33 | 530,595 |
| 2020-08-17 | $13.49 | $13.49 | $12.76 | $12.85 | $12.85 | 1,215,582 |
| 2020-08-14 | $12.83 | $13.64 | $12.55 | $13.50 | $13.50 | 1,208,310 |
| 2020-08-13 | $13.10 | $13.29 | $11.28 | $12.83 | $12.83 | 3,402,288 |
| 2020-08-12 | $16.50 | $16.61 | $15.90 | $16.00 | $16.00 | 353,339 |
| 2020-08-11 | $16.79 | $16.96 | $16.19 | $16.28 | $16.28 | 234,303 |
| 2020-08-10 | $16.37 | $16.75 | $16.29 | $16.60 | $16.60 | 1,009,812 |
| 2020-08-07 | $16.17 | $16.57 | $15.95 | $16.38 | $16.38 | 191,047 |
| 2020-08-06 | $16.59 | $16.60 | $16.01 | $16.13 | $16.13 | 234,143 |
| 2020-08-05 | $16.55 | $16.65 | $16.16 | $16.61 | $16.61 | 353,353 |
| 2020-08-04 | $16.04 | $16.43 | $15.80 | $16.27 | $16.27 | 229,362 |
| 2020-08-03 | $15.82 | $16.04 | $15.66 | $15.98 | $15.98 | 311,690 |
| 2020-07-31 | $15.77 | $15.81 | $15.31 | $15.68 | $15.68 | 304,903 |
| 2020-07-30 | $15.99 | $15.99 | $15.62 | $15.86 | $15.86 | 202,566 |
| 2020-07-29 | $15.94 | $16.19 | $15.83 | $16.10 | $16.10 | 247,064 |
| 2020-07-28 | $16.12 | $16.27 | $15.73 | $15.85 | $15.85 | 807,029 |
| 2020-07-27 | $16.15 | $16.40 | $16.04 | $16.22 | $16.22 | 553,223 |
| 2020-07-24 | $16.52 | $16.52 | $16.01 | $16.15 | $16.15 | 266,866 |
| 2020-07-23 | $16.24 | $16.62 | $16.10 | $16.52 | $16.52 | 393,105 |
| 2020-07-22 | $16.29 | $16.61 | $16.03 | $16.19 | $16.19 | 498,457 |
| 2020-07-21 | $16.54 | $16.67 | $16.17 | $16.34 | $16.34 | 629,821 |
| 2020-07-20 | $16.61 | $16.73 | $16.13 | $16.30 | $16.30 | 519,701 |
| 2020-07-17 | $16.24 | $16.82 | $16.24 | $16.70 | $16.70 | 443,600 |
| 2020-07-16 | $16.26 | $16.72 | $16.09 | $16.30 | $16.30 | 478,500 |
| 2020-07-15 | $15.77 | $16.47 | $15.67 | $16.39 | $16.39 | 784,100 |
| 2020-07-14 | $15.16 | $15.58 | $14.93 | $15.38 | $15.38 | 615,600 |
| 2020-07-13 | $15.16 | $15.72 | $15.01 | $15.09 | $15.09 | 664,300 |
| 2020-07-10 | $14.54 | $14.99 | $14.39 | $14.98 | $14.98 | 686,500 |
| 2020-07-09 | $14.79 | $14.84 | $14.41 | $14.61 | $14.61 | 388,200 |
| 2020-07-08 | $14.61 | $14.84 | $14.39 | $14.83 | $14.83 | 515,600 |
| 2020-07-07 | $14.86 | $15.28 | $14.81 | $14.87 | $14.87 | 212,800 |
| 2020-07-06 | $15.15 | $15.29 | $14.93 | $15.01 | $15.01 | 416,300 |
| 2020-07-02 | $15.27 | $15.27 | $14.76 | $14.94 | $14.94 | 336,900 |
| 2020-07-01 | $15.27 | $15.42 | $14.72 | $14.95 | $14.95 | 517,700 |
| 2020-06-30 | $15.13 | $15.30 | $14.92 | $15.15 | $15.15 | 636,900 |
| 2020-06-29 | $14.55 | $15.10 | $14.27 | $15.09 | $15.09 | 708,800 |
| 2020-06-26 | $15.09 | $15.23 | $14.33 | $14.37 | $14.37 | 1,044,416 |
| 2020-06-25 | $14.80 | $15.22 | $14.50 | $15.18 | $15.18 | 1,129,438 |
| 2020-06-24 | $15.11 | $15.21 | $14.81 | $14.89 | $14.89 | 398,717 |
| 2020-06-23 | $15.43 | $15.58 | $15.12 | $15.27 | $15.27 | 532,764 |
| 2020-06-22 | $14.78 | $15.21 | $14.63 | $15.20 | $15.20 | 339,036 |
| 2020-06-19 | $15.79 | $15.92 | $15.00 | $15.00 | $15.00 | 1,007,603 |
| 2020-06-18 | $15.29 | $16.00 | $15.20 | $15.68 | $15.68 | 574,054 |
| 2020-06-17 | $15.96 | $16.01 | $15.19 | $15.43 | $15.43 | 681,876 |
| 2020-06-16 | $16.46 | $16.90 | $15.81 | $15.89 | $15.89 | 1,029,713 |
| 2020-06-15 | $15.60 | $15.96 | $15.13 | $15.92 | $15.92 | 649,447 |
| 2020-06-12 | $16.76 | $16.99 | $15.50 | $15.97 | $15.97 | 637,827 |
| 2020-06-11 | $16.95 | $16.96 | $16.03 | $16.11 | $16.11 | 751,643 |
| 2020-06-10 | $17.87 | $18.06 | $17.05 | $17.39 | $17.39 | 644,882 |
| 2020-06-09 | $17.92 | $18.40 | $17.64 | $17.99 | $17.99 | 737,833 |
| 2020-06-08 | $17.73 | $18.51 | $17.10 | $18.14 | $18.14 | 946,165 |
| 2020-06-05 | $17.00 | $17.93 | $16.76 | $17.68 | $17.68 | 4,267,846 |
| 2020-06-04 | $17.50 | $17.57 | $16.00 | $16.65 | $16.65 | 4,979,866 |
| 2020-06-03 | $19.29 | $19.95 | $19.29 | $19.69 | $19.69 | 235,831 |
| 2020-06-02 | $18.90 | $19.31 | $18.72 | $19.15 | $19.15 | 349,236 |
| 2020-06-01 | $18.71 | $19.44 | $18.70 | $18.78 | $18.78 | 279,135 |
| 2020-05-29 | $18.77 | $18.96 | $18.34 | $18.76 | $18.76 | 339,122 |
| 2020-05-28 | $19.74 | $19.95 | $18.83 | $18.94 | $18.94 | 340,908 |
| 2020-05-27 | $18.31 | $19.70 | $18.18 | $19.66 | $19.66 | 475,598 |
| 2020-05-26 | $17.95 | $18.35 | $17.68 | $18.04 | $18.04 | 347,262 |
| 2020-05-22 | $17.66 | $17.73 | $17.29 | $17.50 | $17.50 | 246,312 |
| 2020-05-21 | $17.70 | $17.96 | $17.22 | $17.55 | $17.55 | 559,591 |
| 2020-05-20 | $17.70 | $18.63 | $17.61 | $17.72 | $17.72 | 422,430 |
| 2020-05-19 | $18.45 | $18.45 | $17.57 | $17.80 | $17.80 | 421,549 |
| 2020-05-18 | $17.98 | $18.86 | $17.29 | $18.72 | $18.72 | 909,988 |
| 2020-05-15 | $18.27 | $18.29 | $17.28 | $17.52 | $17.52 | 638,437 |
| 2020-05-14 | $17.17 | $18.67 | $16.86 | $18.62 | $18.62 | 1,053,338 |
| 2020-05-13 | $20.50 | $21.62 | $16.92 | $17.06 | $17.06 | 2,321,124 |
| 2020-05-12 | $26.35 | $26.43 | $25.28 | $25.32 | $25.32 | 321,938 |
| 2020-05-11 | $25.74 | $26.40 | $25.52 | $26.11 | $26.11 | 198,708 |
| 2020-05-08 | $25.63 | $26.04 | $25.08 | $25.90 | $25.90 | 227,578 |
| 2020-05-07 | $24.92 | $25.47 | $24.79 | $25.04 | $25.04 | 293,108 |
| 2020-05-06 | $25.51 | $25.68 | $24.73 | $24.78 | $24.78 | 150,524 |
| 2020-05-05 | $25.69 | $25.86 | $25.14 | $25.30 | $25.30 | 243,954 |
| 2020-05-04 | $25.15 | $25.65 | $24.85 | $25.20 | $25.20 | 188,485 |
| 2020-05-01 | $25.74 | $26.08 | $24.84 | $25.46 | $25.46 | 232,685 |
| 2020-04-30 | $25.95 | $26.25 | $25.12 | $26.13 | $26.13 | 318,603 |
| 2020-04-29 | $25.71 | $26.66 | $25.22 | $26.46 | $26.46 | 266,822 |
| 2020-04-28 | $25.69 | $25.69 | $24.57 | $25.03 | $25.03 | 209,262 |
| 2020-04-27 | $23.95 | $25.33 | $23.95 | $25.10 | $25.10 | 223,523 |
| 2020-04-24 | $23.43 | $23.91 | $23.40 | $23.77 | $23.77 | 225,434 |
| 2020-04-23 | $23.64 | $24.04 | $23.36 | $23.54 | $23.54 | 172,123 |
| 2020-04-22 | $23.44 | $23.53 | $22.82 | $23.44 | $23.44 | 194,857 |
| 2020-04-21 | $22.79 | $23.23 | $22.27 | $22.99 | $22.99 | 228,417 |
| 2020-04-20 | $23.25 | $23.79 | $23.16 | $23.33 | $23.33 | 134,547 |
| 2020-04-17 | $23.03 | $23.99 | $23.03 | $23.80 | $23.80 | 182,304 |
| 2020-04-16 | $22.97 | $23.31 | $22.08 | $22.67 | $22.67 | 281,770 |
| 2020-04-15 | $23.13 | $23.50 | $22.68 | $22.93 | $22.93 | 181,383 |
| 2020-04-14 | $23.61 | $24.74 | $23.51 | $23.91 | $23.91 | 125,651 |
| 2020-04-13 | $24.29 | $24.58 | $22.75 | $23.16 | $23.16 | 163,654 |
| 2020-04-09 | $23.43 | $24.77 | $23.23 | $24.48 | $24.48 | 226,628 |
| 2020-04-08 | $21.77 | $23.33 | $21.26 | $23.06 | $23.06 | 374,744 |
| 2020-04-07 | $22.23 | $22.23 | $21.43 | $21.59 | $21.59 | 312,417 |
| 2020-04-06 | $21.44 | $22.14 | $21.18 | $21.68 | $21.68 | 358,219 |
| 2020-04-03 | $21.35 | $21.84 | $20.41 | $20.73 | $20.73 | 232,915 |
| 2020-04-02 | $20.51 | $22.31 | $20.51 | $21.54 | $21.54 | 208,886 |
| 2020-04-01 | $21.89 | $21.89 | $20.45 | $20.62 | $20.62 | 304,587 |
| 2020-03-31 | $21.14 | $22.94 | $21.14 | $22.71 | $22.71 | 482,288 |
| 2020-03-30 | $20.12 | $21.02 | $19.61 | $20.97 | $20.97 | 234,372 |
| 2020-03-27 | $20.34 | $20.55 | $19.63 | $19.99 | $19.99 | 202,454 |
| 2020-03-26 | $20.19 | $21.99 | $20.00 | $21.14 | $21.14 | 328,021 |
| 2020-03-25 | $20.66 | $21.72 | $19.00 | $19.99 | $19.99 | 411,511 |
| 2020-03-24 | $18.46 | $19.72 | $18.42 | $19.49 | $19.49 | 346,675 |
| 2020-03-23 | $17.44 | $17.96 | $16.40 | $17.78 | $17.78 | 356,804 |
| 2020-03-20 | $18.80 | $19.68 | $17.22 | $17.22 | $17.22 | 350,863 |
| 2020-03-19 | $19.84 | $21.48 | $17.48 | $18.91 | $18.91 | 476,206 |
| 2020-03-18 | $20.23 | $20.79 | $19.08 | $19.90 | $19.90 | 244,878 |
| 2020-03-17 | $18.69 | $21.64 | $17.70 | $21.36 | $21.36 | 416,656 |
| 2020-03-16 | $17.91 | $18.70 | $16.67 | $18.37 | $18.37 | 323,935 |
| 2020-03-13 | $21.04 | $21.19 | $19.19 | $19.85 | $19.85 | 357,101 |
| 2020-03-12 | $20.79 | $21.06 | $19.91 | $20.41 | $20.41 | 542,495 |
| 2020-03-11 | $21.77 | $22.45 | $21.50 | $22.13 | $22.13 | 224,516 |
| 2020-03-10 | $22.08 | $22.39 | $20.94 | $22.38 | $22.38 | 295,752 |
| 2020-03-09 | $22.07 | $22.56 | $21.39 | $21.55 | $21.55 | 410,819 |
| 2020-03-06 | $23.76 | $24.10 | $23.10 | $23.59 | $23.59 | 266,723 |
| 2020-03-05 | $24.29 | $24.55 | $23.88 | $24.50 | $24.50 | 274,713 |
| 2020-03-04 | $24.40 | $24.86 | $23.89 | $24.86 | $24.86 | 351,683 |
| 2020-03-03 | $24.29 | $25.00 | $23.70 | $24.00 | $24.00 | 216,688 |
| 2020-03-02 | $23.23 | $24.34 | $23.08 | $24.30 | $24.30 | 354,729 |
| 2020-02-28 | $22.75 | $24.04 | $22.68 | $23.22 | $23.22 | 388,986 |
| 2020-02-27 | $23.33 | $24.02 | $23.09 | $23.60 | $23.60 | 456,524 |
| 2020-02-26 | $23.70 | $24.22 | $23.39 | $23.83 | $23.83 | 259,397 |
| 2020-02-25 | $24.47 | $24.64 | $23.26 | $23.49 | $23.49 | 328,277 |
| 2020-02-24 | $24.09 | $24.66 | $24.01 | $24.49 | $24.49 | 287,296 |
| 2020-02-21 | $25.59 | $25.64 | $25.04 | $25.10 | $25.10 | 215,127 |
| 2020-02-20 | $25.91 | $26.18 | $25.58 | $25.74 | $25.74 | 192,985 |
| 2020-02-19 | $25.48 | $26.11 | $25.18 | $25.92 | $25.92 | 308,087 |
| 2020-02-18 | $25.65 | $25.91 | $24.68 | $25.56 | $25.56 | 318,019 |
| 2020-02-14 | $26.08 | $26.18 | $25.69 | $25.89 | $25.89 | 228,229 |
| 2020-02-13 | $25.85 | $26.18 | $25.54 | $25.97 | $25.97 | 310,689 |
| 2020-02-12 | $24.00 | $27.00 | $23.11 | $25.90 | $25.90 | 631,749 |
| 2020-02-11 | $27.70 | $27.92 | $27.16 | $27.41 | $27.41 | 315,038 |
| 2020-02-10 | $27.16 | $27.76 | $27.16 | $27.34 | $27.34 | 137,358 |
| 2020-02-07 | $28.63 | $28.63 | $27.23 | $27.26 | $27.26 | 168,447 |
| 2020-02-06 | $28.82 | $28.98 | $28.48 | $28.92 | $28.92 | 138,745 |
| 2020-02-05 | $28.49 | $28.88 | $27.96 | $28.67 | $28.67 | 153,554 |
| 2020-02-04 | $27.92 | $28.69 | $27.71 | $28.15 | $28.15 | 262,153 |
| 2020-02-03 | $27.71 | $28.04 | $27.01 | $27.53 | $27.53 | 270,113 |
| 2020-01-31 | $28.97 | $29.12 | $27.58 | $27.65 | $27.65 | 208,490 |
| 2020-01-30 | $29.28 | $29.67 | $28.93 | $29.20 | $29.20 | 132,289 |
| 2020-01-29 | $30.36 | $30.57 | $29.63 | $29.65 | $29.65 | 260,108 |
| 2020-01-28 | $30.28 | $30.66 | $30.18 | $30.28 | $30.28 | 148,234 |
| 2020-01-27 | $29.85 | $30.52 | $29.70 | $30.20 | $30.20 | 123,586 |
| 2020-01-24 | $30.93 | $30.93 | $30.36 | $30.53 | $30.53 | 169,580 |
| 2020-01-23 | $30.83 | $31.16 | $30.71 | $30.95 | $30.95 | 256,577 |
| 2020-01-22 | $31.17 | $31.42 | $30.84 | $31.02 | $31.02 | 108,515 |
| 2020-01-21 | $31.11 | $31.42 | $30.89 | $31.13 | $31.13 | 198,380 |
| 2020-01-17 | $31.90 | $31.90 | $31.25 | $31.32 | $31.32 | 97,500 |
| 2020-01-16 | $31.49 | $31.69 | $31.05 | $31.65 | $31.65 | 95,903 |
| 2020-01-15 | $30.56 | $31.50 | $30.56 | $31.26 | $31.26 | 132,567 |
| 2020-01-14 | $30.51 | $31.07 | $30.33 | $30.76 | $30.76 | 156,105 |
| 2020-01-13 | $30.40 | $30.86 | $29.73 | $30.73 | $30.73 | 148,332 |
| 2020-01-10 | $30.00 | $30.50 | $29.92 | $30.35 | $30.35 | 129,888 |
| 2020-01-09 | $30.24 | $30.42 | $29.84 | $29.95 | $29.95 | 123,501 |
| 2020-01-08 | $30.28 | $30.52 | $29.84 | $30.18 | $30.18 | 137,360 |
| 2020-01-07 | $30.06 | $30.42 | $29.84 | $30.33 | $30.33 | 217,754 |
| 2020-01-06 | $29.64 | $30.28 | $29.48 | $30.21 | $30.21 | 164,120 |
| 2020-01-03 | $29.97 | $30.26 | $29.86 | $30.00 | $30.00 | 177,498 |
| 2020-01-02 | $30.06 | $30.53 | $29.75 | $30.48 | $30.48 | 132,532 |
| 2019-12-31 | $29.89 | $30.11 | $29.79 | $29.81 | $29.81 | 154,243 |
| 2019-12-30 | $30.39 | $30.39 | $29.92 | $30.02 | $30.02 | 93,376 |
| 2019-12-27 | $30.43 | $30.49 | $30.04 | $30.33 | $30.33 | 100,854 |
| 2019-12-26 | $30.49 | $30.64 | $30.00 | $30.34 | $30.34 | 172,791 |
| 2019-12-24 | $29.81 | $30.52 | $29.71 | $30.40 | $30.40 | 76,873 |
| 2019-12-23 | $29.23 | $30.33 | $29.03 | $30.02 | $30.02 | 178,433 |
| 2019-12-20 | $30.26 | $30.34 | $29.14 | $29.32 | $29.32 | 521,605 |
| 2019-12-19 | $29.81 | $30.39 | $29.61 | $30.19 | $30.19 | 165,555 |
| 2019-12-18 | $30.66 | $30.83 | $29.71 | $29.72 | $29.72 | 200,835 |
| 2019-12-17 | $30.85 | $30.85 | $30.50 | $30.65 | $30.65 | 136,107 |
| 2019-12-16 | $31.55 | $31.66 | $30.69 | $30.72 | $30.72 | 325,174 |
| 2019-12-13 | $31.36 | $32.21 | $30.87 | $31.22 | $31.22 | 493,990 |
| 2019-12-12 | $30.81 | $32.00 | $30.58 | $31.46 | $31.46 | 325,275 |
| 2019-12-11 | $30.10 | $30.94 | $29.93 | $30.78 | $30.78 | 196,544 |
| 2019-12-10 | $29.98 | $30.18 | $29.47 | $29.94 | $29.94 | 405,696 |
| 2019-12-09 | $30.26 | $30.32 | $29.82 | $30.05 | $30.05 | 187,566 |
| 2019-12-06 | $30.41 | $30.86 | $30.24 | $30.27 | $30.27 | 294,773 |
| 2019-12-05 | $30.10 | $30.27 | $29.51 | $30.17 | $30.17 | 243,094 |
| 2019-12-04 | $29.55 | $30.42 | $29.35 | $30.25 | $30.25 | 433,098 |
| 2019-12-03 | $28.91 | $29.82 | $28.73 | $29.31 | $29.31 | 619,652 |
| 2019-12-02 | $29.93 | $29.93 | $29.11 | $29.29 | $29.29 | 261,151 |
| 2019-11-29 | $30.38 | $30.41 | $29.88 | $29.94 | $29.94 | 68,516 |
| 2019-11-27 | $30.95 | $31.00 | $30.30 | $30.46 | $30.46 | 111,415 |
| 2019-11-26 | $30.50 | $30.91 | $30.38 | $30.90 | $30.90 | 135,892 |
| 2019-11-25 | $29.61 | $30.84 | $29.61 | $30.65 | $30.65 | 139,517 |
| 2019-11-22 | $29.88 | $30.00 | $29.52 | $29.56 | $29.56 | 103,086 |
| 2019-11-21 | $29.63 | $29.98 | $29.51 | $29.90 | $29.90 | 122,599 |
| 2019-11-20 | $29.41 | $29.99 | $29.39 | $29.59 | $29.59 | 235,507 |
| 2019-11-19 | $29.50 | $29.58 | $29.28 | $29.49 | $29.49 | 182,144 |
| 2019-11-18 | $29.84 | $30.17 | $29.24 | $29.30 | $29.30 | 159,203 |
| 2019-11-15 | $30.07 | $30.50 | $29.70 | $30.13 | $30.13 | 194,959 |
| 2019-11-14 | $29.37 | $30.42 | $29.21 | $29.78 | $29.78 | 242,677 |
| 2019-11-13 | $33.00 | $33.00 | $28.23 | $29.42 | $29.42 | 550,482 |
| 2019-11-12 | $32.66 | $32.92 | $32.30 | $32.67 | $32.67 | 395,910 |
| 2019-11-11 | $32.22 | $32.78 | $32.06 | $32.59 | $32.59 | 230,419 |
| 2019-11-08 | $32.29 | $32.66 | $32.23 | $32.43 | $32.43 | 167,096 |
| 2019-11-07 | $31.86 | $32.40 | $31.65 | $32.38 | $32.38 | 128,486 |
| 2019-11-06 | $31.90 | $31.95 | $31.28 | $31.52 | $31.52 | 149,792 |
| 2019-11-05 | $31.77 | $31.98 | $31.45 | $31.93 | $31.93 | 111,981 |
| 2019-11-04 | $31.32 | $31.96 | $31.22 | $31.68 | $31.68 | 144,965 |
| 2019-11-01 | $30.24 | $31.44 | $30.19 | $31.14 | $31.14 | 173,321 |
| 2019-10-31 | $29.68 | $30.12 | $29.32 | $30.01 | $30.01 | 149,475 |
| 2019-10-30 | $30.15 | $30.15 | $29.63 | $29.78 | $29.78 | 111,582 |
| 2019-10-29 | $29.50 | $30.49 | $29.44 | $30.30 | $30.30 | 164,342 |
| 2019-10-28 | $29.06 | $29.73 | $29.03 | $29.67 | $29.67 | 146,594 |
| 2019-10-25 | $28.70 | $29.32 | $28.44 | $29.05 | $29.05 | 146,268 |
| 2019-10-24 | $29.70 | $29.74 | $28.41 | $28.66 | $28.66 | 240,557 |
| 2019-10-23 | $29.29 | $29.65 | $28.95 | $29.59 | $29.59 | 87,561 |
| 2019-10-22 | $29.50 | $29.58 | $28.96 | $29.16 | $29.16 | 133,177 |
| 2019-10-21 | $29.02 | $29.52 | $28.95 | $29.14 | $29.14 | 190,961 |
| 2019-10-18 | $29.07 | $29.10 | $28.35 | $28.72 | $28.72 | 113,072 |
| 2019-10-17 | $29.11 | $29.46 | $29.05 | $29.27 | $29.27 | 138,751 |
| 2019-10-16 | $29.14 | $29.40 | $28.64 | $28.95 | $28.95 | 138,867 |
| 2019-10-15 | $28.58 | $29.34 | $28.54 | $29.09 | $29.09 | 137,215 |
| 2019-10-14 | $27.96 | $28.54 | $27.83 | $28.47 | $28.47 | 156,957 |
| 2019-10-11 | $28.10 | $28.57 | $28.04 | $28.12 | $28.12 | 171,871 |
| 2019-10-10 | $27.93 | $28.10 | $27.49 | $27.72 | $27.72 | 147,415 |
| 2019-10-09 | $28.12 | $28.15 | $27.66 | $27.90 | $27.90 | 111,336 |
| 2019-10-08 | $28.25 | $28.58 | $27.86 | $27.92 | $27.92 | 159,146 |
| 2019-10-07 | $28.70 | $29.14 | $28.34 | $28.63 | $28.63 | 164,491 |
| 2019-10-04 | $28.20 | $28.86 | $28.10 | $28.78 | $28.78 | 123,429 |
| 2019-10-03 | $27.45 | $28.34 | $27.45 | $28.11 | $28.11 | 125,220 |
| 2019-10-02 | $27.34 | $27.69 | $27.03 | $27.58 | $27.58 | 191,729 |
| 2019-10-01 | $28.67 | $29.11 | $27.44 | $27.49 | $27.49 | 163,843 |
| 2019-09-30 | $28.28 | $28.79 | $28.26 | $28.54 | $28.54 | 171,094 |
| 2019-09-27 | $28.70 | $28.75 | $28.19 | $28.28 | $28.28 | 132,696 |
| 2019-09-26 | $29.00 | $29.05 | $28.38 | $28.58 | $28.58 | 220,377 |
| 2019-09-25 | $28.52 | $28.92 | $28.08 | $28.86 | $28.86 | 301,168 |
| 2019-09-24 | $28.75 | $29.03 | $28.26 | $28.46 | $28.46 | 211,225 |
| 2019-09-23 | $28.68 | $28.79 | $28.40 | $28.62 | $28.62 | 160,776 |
| 2019-09-20 | $28.40 | $28.76 | $28.16 | $28.64 | $28.64 | 444,341 |
| 2019-09-19 | $28.72 | $28.99 | $28.30 | $28.39 | $28.39 | 147,041 |
| 2019-09-18 | $28.88 | $28.88 | $28.34 | $28.61 | $28.61 | 123,220 |
| 2019-09-17 | $28.98 | $28.98 | $28.25 | $28.86 | $28.86 | 205,984 |
| 2019-09-16 | $29.29 | $29.40 | $28.68 | $29.04 | $29.04 | 180,064 |
| 2019-09-13 | $29.79 | $29.97 | $29.27 | $29.39 | $29.39 | 185,819 |
| 2019-09-12 | $30.03 | $30.10 | $29.49 | $29.60 | $29.60 | 307,641 |
| 2019-09-11 | $29.79 | $30.10 | $29.29 | $30.09 | $30.09 | 205,103 |
| 2019-09-10 | $29.10 | $29.76 | $28.36 | $29.55 | $29.55 | 293,720 |
| 2019-09-09 | $28.80 | $29.39 | $28.68 | $29.03 | $29.03 | 180,564 |
| 2019-09-06 | $28.75 | $28.75 | $28.18 | $28.59 | $28.59 | 173,753 |
| 2019-09-05 | $27.28 | $28.71 | $26.95 | $28.56 | $28.56 | 224,382 |
| 2019-09-04 | $26.48 | $26.88 | $26.32 | $26.88 | $26.88 | 170,091 |
| 2019-09-03 | $26.09 | $26.30 | $25.66 | $26.25 | $26.25 | 230,898 |
| 2019-08-30 | $26.66 | $27.09 | $26.07 | $26.35 | $26.35 | 217,370 |
| 2019-08-29 | $26.43 | $26.87 | $26.43 | $26.52 | $26.52 | 120,652 |
| 2019-08-28 | $25.75 | $26.33 | $25.71 | $26.08 | $26.08 | 214,121 |
| 2019-08-27 | $26.30 | $26.34 | $25.73 | $25.86 | $25.86 | 166,167 |
| 2019-08-26 | $26.33 | $26.42 | $25.84 | $26.10 | $26.10 | 103,315 |
| 2019-08-23 | $26.66 | $26.86 | $25.79 | $26.01 | $26.01 | 204,301 |
| 2019-08-22 | $27.33 | $27.45 | $26.70 | $26.76 | $26.76 | 132,494 |
| 2019-08-21 | $27.12 | $27.36 | $26.65 | $27.26 | $27.26 | 153,264 |
| 2019-08-20 | $27.01 | $27.24 | $26.68 | $26.81 | $26.81 | 211,597 |
| 2019-08-19 | $27.00 | $27.12 | $26.79 | $26.97 | $26.97 | 296,033 |
| 2019-08-16 | $25.76 | $26.55 | $25.76 | $26.50 | $26.50 | 248,349 |
| 2019-08-15 | $25.82 | $25.83 | $25.19 | $25.54 | $25.54 | 214,371 |
| 2019-08-14 | $25.98 | $26.23 | $25.77 | $25.77 | $25.77 | 217,492 |
| 2019-08-13 | $25.84 | $26.51 | $25.84 | $26.38 | $26.38 | 223,415 |
| 2019-08-12 | $25.86 | $26.64 | $25.85 | $25.95 | $25.95 | 227,450 |
| 2019-08-09 | $26.29 | $26.40 | $25.73 | $26.08 | $26.08 | 355,750 |
| 2019-08-08 | $25.47 | $26.66 | $25.46 | $26.17 | $26.17 | 334,046 |
| 2019-08-07 | $29.03 | $29.64 | $24.40 | $25.32 | $25.32 | 757,929 |
| 2019-08-06 | $30.27 | $30.99 | $29.77 | $30.93 | $30.93 | 319,589 |
| 2019-08-05 | $30.05 | $30.18 | $29.52 | $30.07 | $30.07 | 210,228 |
| 2019-08-02 | $31.18 | $31.44 | $30.30 | $30.47 | $30.47 | 166,756 |
| 2019-08-01 | $31.93 | $32.06 | $31.12 | $31.39 | $31.39 | 193,103 |
| 2019-07-31 | $32.44 | $32.54 | $31.59 | $31.79 | $31.79 | 236,278 |
| 2019-07-30 | $31.57 | $32.41 | $31.23 | $32.28 | $32.28 | 219,054 |
| 2019-07-29 | $32.07 | $32.24 | $31.42 | $31.66 | $31.66 | 156,928 |
| 2019-07-26 | $31.92 | $32.23 | $31.39 | $31.99 | $31.99 | 181,996 |
| 2019-07-25 | $32.74 | $32.74 | $31.56 | $31.61 | $31.61 | 283,047 |
| 2019-07-24 | $31.76 | $32.72 | $31.60 | $32.64 | $32.64 | 281,605 |
| 2019-07-23 | $31.02 | $31.85 | $31.02 | $31.77 | $31.77 | 243,827 |
| 2019-07-22 | $30.66 | $31.26 | $30.66 | $30.85 | $30.85 | 171,956 |
| 2019-07-19 | $30.53 | $30.92 | $30.52 | $30.66 | $30.66 | 217,608 |
| 2019-07-18 | $30.61 | $30.93 | $30.36 | $30.58 | $30.58 | 106,933 |
| 2019-07-17 | $30.68 | $30.99 | $30.42 | $30.73 | $30.73 | 151,455 |
| 2019-07-16 | $30.97 | $31.01 | $30.55 | $30.59 | $30.59 | 131,412 |
| 2019-07-15 | $30.71 | $31.11 | $30.30 | $30.98 | $30.98 | 177,174 |
| 2019-07-12 | $30.42 | $30.77 | $30.10 | $30.65 | $30.65 | 153,213 |
| 2019-07-11 | $30.49 | $30.49 | $30.12 | $30.32 | $30.32 | 119,443 |
| 2019-07-10 | $29.97 | $30.60 | $29.87 | $30.51 | $30.51 | 156,824 |
| 2019-07-09 | $30.02 | $30.38 | $29.53 | $29.84 | $29.84 | 123,141 |
| 2019-07-08 | $30.81 | $30.81 | $30.16 | $30.28 | $30.28 | 151,753 |
| 2019-07-05 | $30.56 | $30.93 | $30.31 | $30.87 | $30.87 | 113,543 |
| 2019-07-03 | $31.27 | $31.44 | $30.59 | $30.73 | $30.73 | 103,366 |
| 2019-07-02 | $31.04 | $31.27 | $30.55 | $31.08 | $31.08 | 182,988 |
| 2019-07-01 | $30.97 | $31.45 | $30.49 | $31.00 | $31.00 | 297,231 |
| 2019-06-28 | $30.09 | $30.83 | $30.05 | $30.65 | $30.65 | 1,126,216 |
| 2019-06-27 | $30.08 | $30.26 | $29.68 | $30.01 | $30.01 | 171,901 |
| 2019-06-26 | $29.64 | $30.13 | $29.40 | $29.98 | $29.98 | 181,088 |
| 2019-06-25 | $29.14 | $29.68 | $28.88 | $29.62 | $29.62 | 318,063 |
| 2019-06-24 | $29.19 | $29.79 | $29.10 | $29.12 | $29.12 | 202,957 |
| 2019-06-21 | $29.46 | $29.46 | $28.95 | $29.21 | $29.21 | 437,559 |
| 2019-06-20 | $29.70 | $29.77 | $29.29 | $29.57 | $29.57 | 261,858 |
| 2019-06-19 | $28.94 | $29.33 | $28.74 | $29.26 | $29.26 | 302,519 |
| 2019-06-18 | $28.43 | $29.09 | $28.10 | $28.95 | $28.95 | 186,800 |
| 2019-06-17 | $28.53 | $28.57 | $28.15 | $28.21 | $28.21 | 180,257 |
| 2019-06-14 | $28.68 | $28.89 | $28.40 | $28.44 | $28.44 | 123,248 |
| 2019-06-13 | $29.03 | $29.22 | $28.57 | $28.81 | $28.81 | 181,443 |
| 2019-06-12 | $28.92 | $29.24 | $28.64 | $29.00 | $29.00 | 248,311 |
| 2019-06-11 | $29.34 | $29.34 | $28.33 | $29.02 | $29.02 | 452,732 |
| 2019-06-10 | $28.07 | $28.78 | $27.83 | $28.11 | $28.11 | 256,344 |
| 2019-06-07 | $28.40 | $28.60 | $27.96 | $28.01 | $28.01 | 386,322 |
| 2019-06-06 | $28.44 | $28.63 | $28.05 | $28.31 | $28.31 | 172,701 |
| 2019-06-05 | $27.81 | $28.47 | $27.60 | $28.43 | $28.43 | 249,372 |
| 2019-06-04 | $26.66 | $27.85 | $26.66 | $27.77 | $27.77 | 187,177 |
| 2019-06-03 | $26.58 | $27.04 | $26.34 | $26.38 | $26.38 | 264,807 |
| 2019-05-31 | $26.13 | $26.80 | $25.83 | $26.68 | $26.68 | 242,617 |
| 2019-05-30 | $26.58 | $26.85 | $26.17 | $26.39 | $26.39 | 240,988 |
| 2019-05-29 | $26.63 | $26.64 | $26.11 | $26.52 | $26.52 | 381,523 |
| 2019-05-28 | $27.25 | $27.43 | $26.74 | $26.78 | $26.78 | 222,060 |
| 2019-05-24 | $27.28 | $27.42 | $26.70 | $27.20 | $27.20 | 238,359 |
| 2019-05-23 | $27.59 | $27.62 | $26.93 | $27.11 | $27.11 | 290,752 |
| 2019-05-22 | $28.33 | $28.44 | $27.82 | $27.86 | $27.86 | 316,112 |
| 2019-05-21 | $28.85 | $29.18 | $28.41 | $28.48 | $28.48 | 337,998 |
| 2019-05-20 | $28.04 | $28.89 | $27.73 | $28.65 | $28.65 | 218,104 |
| 2019-05-17 | $28.79 | $29.00 | $28.22 | $28.27 | $28.27 | 174,842 |
| 2019-05-16 | $29.29 | $29.55 | $28.85 | $28.99 | $28.99 | 398,353 |
| 2019-05-15 | $29.26 | $29.43 | $28.13 | $29.16 | $29.16 | 729,370 |
| 2019-05-14 | $29.37 | $29.74 | $29.20 | $29.46 | $29.46 | 401,397 |
| 2019-05-13 | $30.67 | $30.71 | $29.27 | $29.34 | $29.34 | 326,310 |
| 2019-05-10 | $31.15 | $31.34 | $30.31 | $31.14 | $31.14 | 259,966 |
| 2019-05-09 | $30.57 | $31.52 | $30.25 | $31.30 | $31.30 | 788,878 |
| 2019-05-08 | $32.00 | $35.00 | $30.13 | $30.78 | $30.78 | 820,143 |
| 2019-05-07 | $33.59 | $33.93 | $32.89 | $33.12 | $33.12 | 582,387 |
| 2019-05-06 | $33.67 | $34.38 | $33.28 | $33.88 | $33.88 | 294,571 |
| 2019-05-03 | $33.16 | $34.36 | $33.16 | $34.25 | $34.25 | 665,334 |
| 2019-05-02 | $32.37 | $33.17 | $32.37 | $33.15 | $33.15 | 217,577 |
| 2019-05-01 | $32.89 | $33.10 | $32.38 | $32.53 | $32.53 | 432,127 |
| 2019-04-30 | $32.61 | $32.87 | $32.22 | $32.84 | $32.84 | 354,181 |
| 2019-04-29 | $32.29 | $32.77 | $31.97 | $32.71 | $32.71 | 305,115 |
| 2019-04-26 | $31.83 | $32.28 | $31.61 | $32.26 | $32.26 | 363,559 |
| 2019-04-25 | $32.26 | $32.26 | $31.69 | $31.85 | $31.85 | 149,167 |
| 2019-04-24 | $32.37 | $32.49 | $31.99 | $32.37 | $32.37 | 296,194 |
| 2019-04-23 | $31.80 | $32.56 | $31.66 | $32.38 | $32.38 | 303,499 |
| 2019-04-22 | $32.03 | $32.37 | $31.46 | $31.72 | $31.72 | 176,708 |
| 2019-04-18 | $31.23 | $32.29 | $30.76 | $32.07 | $32.07 | 547,027 |
| 2019-04-17 | $32.59 | $32.84 | $31.01 | $31.28 | $31.28 | 334,317 |
| 2019-04-16 | $32.68 | $32.95 | $32.23 | $32.48 | $32.48 | 416,500 |
| 2019-04-15 | $33.41 | $33.57 | $32.21 | $32.56 | $32.56 | 441,416 |
| 2019-04-12 | $33.57 | $33.64 | $33.25 | $33.35 | $33.35 | 236,337 |
| 2019-04-11 | $33.93 | $33.93 | $33.31 | $33.43 | $33.43 | 236,310 |
| 2019-04-10 | $34.19 | $34.34 | $33.86 | $33.93 | $33.93 | 197,874 |
| 2019-04-09 | $34.08 | $34.57 | $34.06 | $34.13 | $34.13 | 284,632 |
| 2019-04-08 | $34.43 | $34.78 | $33.82 | $34.17 | $34.17 | 134,046 |
| 2019-04-05 | $34.39 | $34.83 | $34.31 | $34.40 | $34.40 | 310,215 |
| 2019-04-04 | $33.90 | $34.55 | $33.70 | $34.35 | $34.35 | 270,702 |
| 2019-04-03 | $34.11 | $34.32 | $33.79 | $33.90 | $33.90 | 139,254 |
| 2019-04-02 | $34.37 | $34.37 | $33.53 | $33.82 | $33.82 | 188,367 |
| 2019-04-01 | $34.08 | $34.31 | $33.80 | $34.26 | $34.26 | 395,776 |
| 2019-03-29 | $33.94 | $34.02 | $33.69 | $33.88 | $33.88 | 191,825 |
| 2019-03-28 | $33.78 | $33.92 | $33.55 | $33.77 | $33.77 | 257,818 |
| 2019-03-27 | $33.57 | $33.88 | $32.89 | $33.72 | $33.72 | 284,317 |
| 2019-03-26 | $33.74 | $33.99 | $33.50 | $33.60 | $33.60 | 228,874 |
| 2019-03-25 | $33.40 | $33.99 | $33.13 | $33.43 | $33.43 | 237,199 |
| 2019-03-22 | $34.07 | $34.34 | $33.39 | $33.45 | $33.45 | 268,218 |
| 2019-03-21 | $33.83 | $34.50 | $33.83 | $34.09 | $34.09 | 343,653 |
| 2019-03-20 | $34.23 | $34.43 | $33.80 | $33.96 | $33.96 | 185,502 |
| 2019-03-19 | $33.43 | $34.50 | $33.12 | $34.25 | $34.25 | 196,083 |
| 2019-03-18 | $32.95 | $33.36 | $32.42 | $32.94 | $32.94 | 228,964 |
| 2019-03-15 | $32.71 | $33.30 | $32.67 | $32.92 | $32.92 | 627,406 |
| 2019-03-14 | $33.11 | $33.16 | $32.67 | $32.70 | $32.70 | 110,147 |
| 2019-03-13 | $33.14 | $33.31 | $32.72 | $33.15 | $33.15 | 164,216 |
| 2019-03-12 | $32.58 | $33.17 | $32.44 | $33.00 | $33.00 | 168,344 |
| 2019-03-11 | $32.34 | $32.59 | $32.12 | $32.57 | $32.57 | 169,307 |
| 2019-03-08 | $32.03 | $32.62 | $31.86 | $32.32 | $32.32 | 204,455 |
| 2019-03-07 | $32.78 | $32.78 | $32.13 | $32.19 | $32.19 | 215,598 |
| 2019-03-06 | $33.00 | $33.06 | $32.22 | $32.77 | $32.77 | 292,302 |
| 2019-03-05 | $33.34 | $33.39 | $32.77 | $33.00 | $33.00 | 388,965 |
| 2019-03-04 | $33.03 | $33.54 | $32.87 | $33.34 | $33.34 | 401,716 |
| 2019-03-01 | $31.68 | $33.14 | $31.65 | $33.04 | $33.04 | 276,881 |
| 2019-02-28 | $31.60 | $31.73 | $31.22 | $31.44 | $31.44 | 244,745 |
| 2019-02-27 | $31.43 | $31.76 | $31.26 | $31.59 | $31.59 | 170,021 |
| 2019-02-26 | $32.05 | $32.05 | $31.51 | $31.54 | $31.54 | 150,258 |
| 2019-02-25 | $32.49 | $32.70 | $32.02 | $32.05 | $32.05 | 310,074 |
| 2019-02-22 | $32.67 | $32.87 | $32.15 | $32.31 | $32.31 | 149,200 |
| 2019-02-21 | $31.80 | $32.49 | $31.18 | $32.46 | $32.46 | 255,597 |
| 2019-02-20 | $31.84 | $32.29 | $31.61 | $31.80 | $31.80 | 308,138 |
| 2019-02-19 | $31.22 | $31.94 | $31.22 | $31.83 | $31.83 | 230,441 |
| 2019-02-15 | $31.56 | $31.93 | $31.31 | $31.42 | $31.42 | 436,158 |
| 2019-02-14 | $31.40 | $31.77 | $31.22 | $31.38 | $31.38 | 248,567 |
| 2019-02-13 | $31.48 | $31.58 | $30.92 | $31.53 | $31.53 | 337,675 |
| 2019-02-12 | $31.44 | $31.46 | $30.89 | $31.42 | $31.42 | 349,061 |
| 2019-02-11 | $30.66 | $31.28 | $30.08 | $31.23 | $31.23 | 192,669 |
| 2019-02-08 | $31.18 | $31.22 | $30.34 | $30.47 | $30.47 | 224,330 |
| 2019-02-07 | $32.18 | $32.18 | $31.05 | $31.37 | $31.37 | 468,865 |
| 2019-02-06 | $30.45 | $32.50 | $30.45 | $32.41 | $32.41 | 775,873 |
| 2019-02-05 | $28.10 | $29.09 | $27.95 | $29.02 | $29.02 | 270,394 |
| 2019-02-04 | $27.99 | $28.19 | $27.74 | $28.00 | $28.00 | 451,622 |
| 2019-02-01 | $28.44 | $28.79 | $27.94 | $28.16 | $28.16 | 182,897 |
| 2019-01-31 | $27.95 | $28.65 | $27.95 | $28.49 | $28.49 | 196,438 |
| 2019-01-30 | $28.09 | $28.25 | $27.74 | $28.03 | $28.03 | 178,270 |
| 2019-01-29 | $27.73 | $28.18 | $27.73 | $27.96 | $27.96 | 288,480 |
| 2019-01-28 | $27.49 | $27.85 | $27.24 | $27.72 | $27.72 | 158,428 |
| 2019-01-25 | $27.87 | $28.25 | $27.66 | $27.77 | $27.77 | 205,111 |
| 2019-01-24 | $27.49 | $27.99 | $27.10 | $27.67 | $27.67 | 264,061 |
| 2019-01-23 | $27.34 | $27.54 | $26.77 | $27.51 | $27.51 | 258,961 |
| 2019-01-22 | $27.53 | $27.87 | $26.85 | $27.23 | $27.23 | 256,407 |
| 2019-01-18 | $26.61 | $27.86 | $26.28 | $27.81 | $27.81 | 409,381 |
| 2019-01-17 | $26.17 | $26.79 | $26.06 | $26.49 | $26.49 | 531,491 |
| 2019-01-16 | $26.23 | $26.41 | $25.47 | $26.38 | $26.38 | 316,287 |
| 2019-01-15 | $25.74 | $26.42 | $25.53 | $26.24 | $26.24 | 150,934 |
| 2019-01-14 | $26.03 | $26.31 | $25.59 | $25.74 | $25.74 | 255,357 |
| 2019-01-11 | $25.61 | $26.38 | $25.45 | $26.25 | $26.25 | 302,692 |
| 2019-01-10 | $24.83 | $26.67 | $24.83 | $25.80 | $25.80 | 318,993 |
| 2019-01-09 | $25.25 | $25.58 | $24.83 | $25.01 | $25.01 | 422,558 |
| 2019-01-08 | $25.38 | $25.60 | $24.69 | $25.04 | $25.04 | 199,137 |
| 2019-01-07 | $24.24 | $25.47 | $24.03 | $25.26 | $25.26 | 365,206 |
| 2019-01-04 | $23.62 | $25.08 | $23.44 | $24.26 | $24.26 | 297,679 |
| 2019-01-03 | $23.93 | $24.09 | $23.16 | $23.24 | $23.24 | 271,126 |
| 2019-01-02 | $23.29 | $24.15 | $22.73 | $24.09 | $24.09 | 348,601 |
| 2018-12-31 | $23.79 | $23.91 | $23.31 | $23.68 | $23.68 | 247,887 |
| 2018-12-28 | $23.24 | $23.95 | $22.98 | $23.63 | $23.63 | 240,050 |
| 2018-12-27 | $22.72 | $23.12 | $22.17 | $23.12 | $23.12 | 225,006 |
| 2018-12-26 | $21.96 | $23.02 | $21.81 | $23.01 | $23.01 | 211,674 |
| 2018-12-24 | $21.87 | $23.37 | $21.57 | $21.85 | $21.85 | 163,105 |
| 2018-12-21 | $22.85 | $23.25 | $21.76 | $21.87 | $21.87 | 625,837 |
| 2018-12-20 | $22.80 | $23.14 | $21.84 | $22.81 | $22.81 | 454,074 |
| 2018-12-19 | $23.87 | $24.02 | $22.58 | $22.88 | $22.88 | 289,418 |
| 2018-12-18 | $23.59 | $24.19 | $23.37 | $23.86 | $23.86 | 210,803 |
| 2018-12-17 | $23.32 | $24.23 | $23.08 | $23.37 | $23.37 | 300,216 |
| 2018-12-14 | $23.69 | $23.99 | $23.35 | $23.42 | $23.42 | 170,779 |
| 2018-12-13 | $24.59 | $24.81 | $23.79 | $23.88 | $23.88 | 272,069 |
| 2018-12-12 | $24.64 | $25.35 | $24.57 | $24.58 | $24.58 | 170,461 |
| 2018-12-11 | $24.38 | $24.81 | $23.84 | $24.27 | $24.27 | 249,802 |
| 2018-12-10 | $24.00 | $24.35 | $23.45 | $24.07 | $24.07 | 234,091 |
| 2018-12-07 | $25.05 | $25.25 | $23.86 | $24.07 | $24.07 | 317,174 |
| 2018-12-06 | $25.24 | $25.48 | $24.23 | $25.03 | $25.03 | 261,685 |
| 2018-12-04 | $27.12 | $27.26 | $25.54 | $25.58 | $25.58 | 365,867 |
| 2018-12-03 | $26.64 | $27.43 | $26.18 | $27.38 | $27.38 | 466,543 |
| 2018-11-30 | $26.47 | $26.89 | $25.99 | $26.35 | $26.35 | 407,962 |
| 2018-11-29 | $25.86 | $26.86 | $25.40 | $26.62 | $26.62 | 377,692 |
| 2018-11-28 | $24.76 | $25.88 | $24.59 | $25.88 | $25.88 | 352,878 |
| 2018-11-27 | $24.48 | $24.77 | $24.15 | $24.75 | $24.75 | 217,037 |
| 2018-11-26 | $24.72 | $25.40 | $24.54 | $24.70 | $24.70 | 334,790 |
| 2018-11-23 | $24.41 | $24.87 | $24.21 | $24.59 | $24.59 | 79,784 |
| 2018-11-21 | $24.36 | $24.77 | $24.09 | $24.51 | $24.51 | 157,062 |
| 2018-11-20 | $25.32 | $25.62 | $24.23 | $24.27 | $24.27 | 426,449 |
| 2018-11-19 | $26.14 | $26.61 | $25.49 | $25.63 | $25.63 | 371,398 |
| 2018-11-16 | $24.84 | $26.38 | $24.40 | $26.29 | $26.29 | 568,362 |
| 2018-11-15 | $24.35 | $25.19 | $24.10 | $25.05 | $25.05 | 983,520 |
| 2018-11-14 | $24.99 | $25.82 | $23.91 | $24.55 | $24.55 | 1,271,543 |
| 2018-11-13 | $26.70 | $27.29 | $26.07 | $26.11 | $26.11 | 919,240 |
| 2018-11-12 | $27.25 | $27.37 | $26.57 | $26.77 | $26.77 | 466,788 |
| 2018-11-09 | $27.48 | $27.48 | $26.83 | $27.23 | $27.23 | 314,070 |
| 2018-11-08 | $27.41 | $27.76 | $27.09 | $27.60 | $27.60 | 186,127 |
| 2018-11-07 | $27.27 | $27.76 | $27.25 | $27.49 | $27.49 | 217,358 |
| 2018-11-06 | $27.17 | $27.48 | $27.04 | $27.28 | $27.28 | 190,582 |
| 2018-11-05 | $26.92 | $27.33 | $26.75 | $27.29 | $27.29 | 249,292 |
| 2018-11-02 | $26.75 | $27.34 | $26.71 | $26.96 | $26.96 | 288,263 |
| 2018-11-01 | $26.09 | $27.07 | $26.04 | $26.61 | $26.61 | 397,826 |
| 2018-10-31 | $26.25 | $27.09 | $25.93 | $25.96 | $25.96 | 854,318 |
| 2018-10-30 | $25.13 | $25.98 | $25.09 | $25.80 | $25.80 | 463,299 |
| 2018-10-29 | $24.83 | $25.75 | $24.60 | $25.18 | $25.18 | 338,953 |
| 2018-10-26 | $24.90 | $25.13 | $24.06 | $24.66 | $24.66 | 369,558 |
| 2018-10-25 | $25.17 | $25.35 | $24.55 | $25.14 | $25.14 | 271,577 |
| 2018-10-24 | $25.13 | $26.36 | $24.99 | $25.01 | $25.01 | 522,152 |
| 2018-10-23 | $25.70 | $25.89 | $25.18 | $25.22 | $25.22 | 349,007 |
| 2018-10-22 | $25.91 | $26.22 | $25.72 | $25.96 | $25.96 | 203,536 |
| 2018-10-19 | $25.87 | $26.59 | $25.87 | $25.91 | $25.91 | 363,141 |
| 2018-10-18 | $26.20 | $26.20 | $25.32 | $25.90 | $25.90 | 368,478 |
| 2018-10-17 | $26.33 | $26.67 | $25.52 | $26.47 | $26.47 | 289,924 |
| 2018-10-16 | $25.68 | $26.68 | $25.50 | $26.40 | $26.40 | 474,342 |
| 2018-10-15 | $25.96 | $26.15 | $25.36 | $25.56 | $25.56 | 419,130 |
| 2018-10-12 | $25.83 | $26.39 | $25.48 | $25.95 | $25.95 | 398,822 |
| 2018-10-11 | $24.74 | $25.89 | $24.74 | $25.55 | $25.55 | 418,819 |
| 2018-10-10 | $26.80 | $27.35 | $25.18 | $25.25 | $25.25 | 684,012 |
| 2018-10-09 | $27.00 | $27.40 | $26.73 | $26.82 | $26.82 | 375,990 |
| 2018-10-08 | $26.86 | $27.19 | $26.43 | $26.98 | $26.98 | 425,110 |
| 2018-10-05 | $27.05 | $27.28 | $26.27 | $26.91 | $26.91 | 371,281 |
| 2018-10-04 | $27.88 | $27.88 | $26.91 | $27.06 | $27.06 | 125,690 |
| 2018-10-03 | $27.82 | $28.21 | $27.43 | $27.86 | $27.86 | 234,050 |
| 2018-10-02 | $27.86 | $28.06 | $27.55 | $27.76 | $27.76 | 213,818 |
| 2018-10-01 | $28.71 | $29.30 | $27.72 | $27.91 | $27.91 | 205,943 |
| 2018-09-28 | $29.04 | $29.59 | $28.35 | $28.66 | $28.66 | 388,168 |
| 2018-09-27 | $29.59 | $29.93 | $29.16 | $29.18 | $29.18 | 236,680 |
| 2018-09-26 | $29.58 | $29.63 | $29.10 | $29.50 | $29.50 | 217,134 |
| 2018-09-25 | $29.59 | $29.62 | $29.33 | $29.54 | $29.54 | 336,511 |
| 2018-09-24 | $29.80 | $30.54 | $29.27 | $29.50 | $29.50 | 217,867 |
| 2018-09-21 | $30.30 | $31.00 | $29.85 | $29.95 | $29.95 | 704,164 |
| 2018-09-20 | $30.28 | $30.76 | $29.99 | $30.25 | $30.25 | 289,233 |
| 2018-09-19 | $30.21 | $30.67 | $29.93 | $30.09 | $30.09 | 306,551 |
| 2018-09-18 | $29.96 | $30.39 | $29.82 | $30.16 | $30.16 | 331,810 |
| 2018-09-17 | $30.81 | $31.00 | $29.52 | $30.00 | $30.00 | 513,677 |
| 2018-09-14 | $30.29 | $31.12 | $30.29 | $30.86 | $30.86 | 299,451 |
| 2018-09-13 | $31.01 | $31.40 | $30.22 | $30.50 | $30.50 | 213,724 |
| 2018-09-12 | $30.34 | $30.97 | $29.87 | $30.75 | $30.75 | 259,654 |
| 2018-09-11 | $30.65 | $30.90 | $30.16 | $30.26 | $30.26 | 356,844 |
| 2018-09-10 | $30.45 | $30.82 | $30.39 | $30.64 | $30.64 | 190,670 |
| 2018-09-07 | $30.18 | $31.13 | $30.07 | $30.35 | $30.35 | 237,542 |
| 2018-09-06 | $31.55 | $31.64 | $30.12 | $30.25 | $30.25 | 350,115 |
| 2018-09-05 | $31.26 | $31.67 | $31.10 | $31.55 | $31.55 | 405,930 |
| 2018-09-04 | $31.40 | $31.67 | $30.75 | $31.33 | $31.33 | 188,119 |
| 2018-08-31 | $31.45 | $31.86 | $30.90 | $31.40 | $31.40 | 224,865 |
| 2018-08-30 | $31.81 | $31.88 | $31.14 | $31.54 | $31.54 | 383,280 |
| 2018-08-29 | $31.57 | $32.23 | $31.46 | $31.73 | $31.73 | 299,724 |
| 2018-08-28 | $31.82 | $32.11 | $31.50 | $31.60 | $31.60 | 190,727 |
| 2018-08-27 | $31.28 | $31.95 | $31.09 | $31.71 | $31.71 | 188,835 |
| 2018-08-24 | $30.38 | $31.18 | $30.25 | $31.14 | $31.14 | 172,241 |
| 2018-08-23 | $30.91 | $31.28 | $29.85 | $30.27 | $30.27 | 254,037 |
| 2018-08-22 | $30.40 | $31.10 | $30.32 | $30.97 | $30.97 | 278,391 |
| 2018-08-21 | $30.24 | $31.10 | $30.24 | $30.53 | $30.53 | 334,964 |
| 2018-08-20 | $30.00 | $30.39 | $29.87 | $30.25 | $30.25 | 246,884 |
| 2018-08-17 | $29.20 | $29.84 | $28.54 | $29.73 | $29.73 | 232,674 |
| 2018-08-16 | $29.41 | $29.80 | $29.02 | $29.22 | $29.22 | 243,657 |
| 2018-08-15 | $29.32 | $29.39 | $28.96 | $29.23 | $29.23 | 185,123 |
| 2018-08-14 | $28.74 | $29.46 | $28.59 | $29.40 | $29.40 | 559,621 |
| 2018-08-13 | $28.23 | $28.74 | $28.22 | $28.57 | $28.57 | 250,924 |
| 2018-08-10 | $28.51 | $28.58 | $28.13 | $28.29 | $28.29 | 481,917 |
| 2018-08-09 | $28.20 | $28.58 | $28.15 | $28.36 | $28.36 | 211,113 |
| 2018-08-08 | $28.32 | $28.54 | $28.12 | $28.16 | $28.16 | 278,059 |
| 2018-08-07 | $28.04 | $29.17 | $27.92 | $28.45 | $28.45 | 1,024,331 |
| 2018-08-06 | $28.50 | $28.73 | $28.07 | $28.09 | $28.09 | 772,184 |
| 2018-08-03 | $27.75 | $29.47 | $27.31 | $28.36 | $28.36 | 3,255,970 |
| 2018-08-02 | $38.12 | $38.83 | $38.11 | $38.49 | $38.49 | 278,661 |
| 2018-08-01 | $38.33 | $38.56 | $37.82 | $38.19 | $38.19 | 153,589 |
| 2018-07-31 | $37.33 | $38.33 | $37.26 | $38.24 | $38.24 | 225,978 |
| 2018-07-30 | $37.55 | $37.84 | $37.08 | $37.14 | $37.14 | 155,705 |
| 2018-07-27 | $38.37 | $39.39 | $37.44 | $37.60 | $37.60 | 250,765 |
| 2018-07-26 | $38.34 | $38.60 | $37.95 | $38.38 | $38.38 | 768,371 |
| 2018-07-25 | $38.17 | $38.62 | $37.74 | $38.33 | $38.33 | 138,197 |
| 2018-07-24 | $38.10 | $38.57 | $38.03 | $38.26 | $38.26 | 327,623 |
| 2018-07-23 | $38.06 | $38.37 | $37.82 | $38.19 | $38.19 | 130,224 |
| 2018-07-20 | $38.10 | $38.32 | $38.03 | $38.20 | $38.20 | 113,266 |
| 2018-07-19 | $37.53 | $38.18 | $37.16 | $38.12 | $38.12 | 93,771 |
| 2018-07-18 | $37.19 | $37.67 | $36.70 | $37.52 | $37.52 | 140,207 |
| 2018-07-17 | $37.16 | $37.39 | $36.47 | $37.25 | $37.25 | 144,054 |
| 2018-07-16 | $37.54 | $37.54 | $36.93 | $37.16 | $37.16 | 183,772 |
| 2018-07-13 | $38.17 | $38.54 | $37.41 | $37.54 | $37.54 | 134,846 |
| 2018-07-12 | $38.22 | $38.91 | $37.71 | $38.29 | $38.29 | 170,140 |
| 2018-07-11 | $38.60 | $39.00 | $38.10 | $38.19 | $38.19 | 735,311 |
| 2018-07-10 | $38.50 | $38.80 | $37.89 | $38.45 | $38.45 | 260,613 |
| 2018-07-09 | $38.17 | $38.60 | $37.75 | $38.51 | $38.51 | 151,261 |
| 2018-07-06 | $37.50 | $38.44 | $37.49 | $37.94 | $37.94 | 295,635 |
| 2018-07-05 | $37.64 | $38.40 | $37.39 | $38.14 | $38.14 | 332,042 |
| 2018-07-03 | $37.14 | $38.41 | $36.98 | $37.62 | $37.62 | 162,657 |
| 2018-07-02 | $36.87 | $36.99 | $34.13 | $36.94 | $36.94 | 191,698 |
| 2018-06-29 | $36.67 | $37.53 | $36.53 | $37.09 | $37.09 | 153,328 |
| 2018-06-28 | $35.64 | $36.68 | $35.37 | $36.66 | $36.66 | 200,414 |
| 2018-06-27 | $36.15 | $36.85 | $35.61 | $35.81 | $35.81 | 409,770 |
| 2018-06-26 | $35.82 | $36.54 | $35.74 | $36.18 | $36.18 | 236,709 |
| 2018-06-25 | $36.72 | $36.72 | $35.35 | $35.81 | $35.81 | 143,703 |
| 2018-06-22 | $36.69 | $37.04 | $35.74 | $36.81 | $36.81 | 500,003 |
| 2018-06-21 | $37.56 | $37.61 | $35.92 | $36.54 | $36.54 | 279,073 |
| 2018-06-20 | $38.05 | $38.73 | $37.43 | $37.55 | $37.55 | 180,629 |
| 2018-06-19 | $37.66 | $37.98 | $37.50 | $37.86 | $37.86 | 157,506 |
| 2018-06-18 | $37.43 | $37.83 | $37.14 | $37.81 | $37.81 | 262,181 |
| 2018-06-15 | $37.85 | $38.01 | $37.50 | $37.59 | $37.59 | 352,119 |
| 2018-06-14 | $37.82 | $38.02 | $37.60 | $38.00 | $38.00 | 166,847 |
| 2018-06-13 | $37.07 | $37.88 | $37.03 | $37.62 | $37.62 | 327,733 |
| 2018-06-12 | $37.10 | $37.35 | $36.86 | $37.03 | $37.03 | 238,267 |
| 2018-06-11 | $37.16 | $37.51 | $36.79 | $37.03 | $37.03 | 184,052 |
| 2018-06-08 | $36.75 | $37.20 | $36.64 | $37.10 | $37.10 | 127,202 |
| 2018-06-07 | $37.09 | $37.39 | $36.64 | $36.83 | $36.83 | 127,725 |
| 2018-06-06 | $37.35 | $37.52 | $36.90 | $37.10 | $37.10 | 176,855 |
| 2018-06-05 | $37.76 | $37.96 | $37.10 | $37.26 | $37.26 | 179,336 |
| 2018-06-04 | $37.39 | $37.87 | $37.02 | $37.68 | $37.68 | 180,374 |
| 2018-06-01 | $37.13 | $37.49 | $37.10 | $37.31 | $37.31 | 175,179 |
| 2018-05-31 | $37.55 | $37.65 | $36.53 | $36.96 | $36.96 | 193,026 |
| 2018-05-30 | $37.74 | $38.05 | $37.41 | $37.47 | $37.47 | 161,941 |
| 2018-05-29 | $37.05 | $37.58 | $36.77 | $37.57 | $37.57 | 137,203 |
| 2018-05-25 | $37.49 | $37.56 | $36.89 | $37.31 | $37.31 | 103,068 |
| 2018-05-24 | $37.64 | $37.88 | $37.31 | $37.43 | $37.43 | 120,350 |
| 2018-05-23 | $37.58 | $37.67 | $37.26 | $37.54 | $37.54 | 180,045 |
| 2018-05-22 | $37.78 | $37.99 | $37.26 | $37.88 | $37.88 | 183,426 |
| 2018-05-21 | $37.58 | $38.02 | $36.94 | $37.71 | $37.71 | 208,842 |
| 2018-05-18 | $37.67 | $37.67 | $36.59 | $37.50 | $37.50 | 205,302 |
| 2018-05-17 | $37.36 | $37.96 | $37.32 | $37.51 | $37.51 | 162,861 |
| 2018-05-16 | $36.79 | $37.95 | $36.65 | $37.36 | $37.36 | 589,065 |
| 2018-05-15 | $37.16 | $37.40 | $36.73 | $36.80 | $36.80 | 381,425 |
| 2018-05-14 | $36.51 | $37.58 | $36.32 | $37.24 | $37.24 | 442,234 |
| 2018-05-11 | $36.41 | $36.62 | $35.93 | $36.39 | $36.39 | 397,449 |
| 2018-05-10 | $36.99 | $37.26 | $36.22 | $36.30 | $36.30 | 181,430 |
| 2018-05-09 | $36.75 | $37.04 | $36.42 | $36.97 | $36.97 | 207,314 |
| 2018-05-08 | $36.20 | $36.85 | $35.74 | $36.79 | $36.79 | 184,648 |
| 2018-05-07 | $36.50 | $36.76 | $35.36 | $36.21 | $36.21 | 257,533 |
| 2018-05-04 | $35.40 | $37.17 | $35.39 | $36.33 | $36.33 | 481,870 |
| 2018-05-03 | $36.76 | $36.84 | $35.46 | $35.88 | $35.88 | 302,975 |
| 2018-05-02 | $36.54 | $37.35 | $36.40 | $36.91 | $36.91 | 155,712 |
| 2018-05-01 | $35.91 | $36.75 | $35.61 | $36.74 | $36.74 | 170,882 |
| 2018-04-30 | $36.33 | $36.56 | $35.96 | $35.99 | $35.99 | 167,305 |
| 2018-04-27 | $36.56 | $36.58 | $35.84 | $36.21 | $36.21 | 138,526 |
| 2018-04-26 | $36.90 | $37.09 | $35.89 | $36.63 | $36.63 | 138,451 |
| 2018-04-25 | $37.16 | $37.16 | $36.55 | $36.83 | $36.83 | 122,358 |
| 2018-04-24 | $37.29 | $37.74 | $36.82 | $37.29 | $37.29 | 94,912 |
| 2018-04-23 | $36.82 | $37.60 | $36.71 | $37.09 | $37.09 | 132,588 |
| 2018-04-20 | $37.21 | $37.21 | $36.40 | $36.62 | $36.62 | 167,463 |
| 2018-04-19 | $38.16 | $38.74 | $37.34 | $37.40 | $37.40 | 213,960 |
| 2018-04-18 | $37.86 | $38.72 | $37.71 | $38.16 | $38.16 | 220,628 |
| 2018-04-17 | $37.81 | $38.20 | $37.61 | $37.89 | $37.89 | 127,514 |
| 2018-04-16 | $37.48 | $38.10 | $37.32 | $37.61 | $37.61 | 158,736 |
| 2018-04-13 | $37.24 | $37.59 | $37.09 | $37.32 | $37.32 | 76,213 |
| 2018-04-12 | $37.35 | $37.50 | $36.94 | $37.07 | $37.07 | 96,563 |
| 2018-04-11 | $37.09 | $37.62 | $36.81 | $37.25 | $37.25 | 126,445 |
| 2018-04-10 | $36.47 | $37.70 | $36.28 | $37.34 | $37.34 | 127,112 |
| 2018-04-09 | $36.19 | $36.74 | $35.72 | $36.19 | $36.19 | 89,643 |
| 2018-04-06 | $36.53 | $36.99 | $35.57 | $35.84 | $35.84 | 101,641 |
| 2018-04-05 | $36.21 | $37.09 | $35.91 | $36.79 | $36.79 | 116,647 |
| 2018-04-04 | $35.43 | $36.24 | $35.27 | $36.07 | $36.07 | 103,616 |
| 2018-04-03 | $35.03 | $36.29 | $35.03 | $35.87 | $35.87 | 165,241 |
| 2018-04-02 | $35.90 | $36.25 | $34.57 | $34.97 | $34.97 | 141,459 |
| 2018-03-29 | $35.79 | $36.41 | $35.66 | $35.78 | $35.78 | 154,508 |
| 2018-03-28 | $35.81 | $36.14 | $35.29 | $35.67 | $35.67 | 161,538 |
| 2018-03-27 | $36.47 | $36.64 | $35.68 | $35.79 | $35.79 | 119,548 |
| 2018-03-26 | $36.32 | $36.49 | $35.69 | $36.38 | $36.38 | 144,540 |
| 2018-03-23 | $36.12 | $36.68 | $35.73 | $35.80 | $35.80 | 233,956 |
| 2018-03-22 | $36.83 | $37.21 | $36.11 | $36.23 | $36.23 | 153,513 |
| 2018-03-21 | $36.57 | $37.52 | $36.28 | $37.21 | $37.21 | 185,670 |
| 2018-03-20 | $36.88 | $37.32 | $36.38 | $36.50 | $36.50 | 199,604 |
| 2018-03-19 | $37.65 | $37.65 | $36.44 | $37.04 | $37.04 | 176,988 |
| 2018-03-16 | $37.35 | $37.92 | $37.01 | $37.65 | $37.65 | 538,219 |
| 2018-03-15 | $38.19 | $38.39 | $37.06 | $37.42 | $37.42 | 155,465 |
| 2018-03-14 | $38.93 | $39.15 | $37.80 | $38.01 | $38.01 | 299,464 |
| 2018-03-13 | $38.45 | $39.10 | $38.18 | $38.86 | $38.86 | 175,172 |
| 2018-03-12 | $38.20 | $39.05 | $38.20 | $38.41 | $38.41 | 202,879 |
| 2018-03-09 | $37.55 | $38.20 | $37.51 | $38.03 | $38.03 | 132,734 |
| 2018-03-08 | $37.51 | $37.69 | $37.14 | $37.44 | $37.44 | 122,218 |
| 2018-03-07 | $36.74 | $37.46 | $36.00 | $37.44 | $37.44 | 191,087 |
| 2018-03-06 | $36.65 | $37.20 | $36.58 | $37.01 | $37.01 | 215,118 |
| 2018-03-05 | $35.70 | $37.13 | $35.66 | $36.46 | $36.46 | 355,255 |
| 2018-03-02 | $34.18 | $36.01 | $34.18 | $35.77 | $35.77 | 197,731 |
| 2018-03-01 | $34.82 | $35.06 | $34.03 | $34.30 | $34.30 | 306,664 |
| 2018-02-28 | $36.71 | $36.90 | $34.84 | $34.89 | $34.89 | 212,058 |
| 2018-02-27 | $36.55 | $37.00 | $36.52 | $36.55 | $36.55 | 175,989 |
| 2018-02-26 | $36.24 | $36.81 | $36.24 | $36.66 | $36.66 | 260,342 |
| 2018-02-23 | $36.34 | $36.51 | $36.05 | $36.23 | $36.23 | 154,304 |
| 2018-02-22 | $36.76 | $37.01 | $36.13 | $36.24 | $36.24 | 195,915 |
| 2018-02-21 | $36.60 | $37.37 | $36.46 | $36.53 | $36.53 | 137,697 |
| 2018-02-20 | $36.78 | $37.21 | $36.38 | $36.47 | $36.47 | 177,563 |
| 2018-02-16 | $36.95 | $37.48 | $36.69 | $37.13 | $37.13 | 214,889 |
| 2018-02-15 | $36.64 | $37.75 | $36.19 | $37.10 | $37.10 | 334,509 |
| 2018-02-14 | $35.89 | $36.79 | $35.85 | $36.54 | $36.54 | 379,163 |
| 2018-02-13 | $35.97 | $36.28 | $35.61 | $36.21 | $36.21 | 273,443 |
| 2018-02-12 | $35.87 | $36.79 | $35.45 | $36.25 | $36.25 | 314,457 |
| 2018-02-09 | $35.70 | $35.98 | $34.88 | $35.76 | $35.76 | 347,717 |
| 2018-02-08 | $35.17 | $35.72 | $34.78 | $35.47 | $35.47 | 366,014 |
| 2018-02-07 | $35.56 | $35.99 | $34.25 | $35.05 | $35.05 | 536,636 |
| 2018-02-06 | $32.83 | $36.02 | $32.67 | $35.72 | $35.72 | 647,583 |
| 2018-02-05 | $34.31 | $34.87 | $33.04 | $33.46 | $33.46 | 643,138 |
| 2018-02-02 | $37.32 | $38.29 | $34.36 | $34.61 | $34.61 | 2,274,293 |
| 2018-02-01 | $42.45 | $43.56 | $41.40 | $43.43 | $43.43 | 582,141 |
| 2018-01-31 | $42.98 | $43.68 | $42.24 | $42.47 | $42.47 | 425,101 |
| 2018-01-30 | $42.78 | $43.26 | $42.52 | $42.99 | $42.99 | 433,550 |
| 2018-01-29 | $43.09 | $43.76 | $42.61 | $43.11 | $43.11 | 131,134 |
| 2018-01-26 | $42.82 | $43.54 | $42.50 | $43.37 | $43.37 | 199,124 |
| 2018-01-25 | $41.30 | $42.75 | $41.15 | $42.75 | $42.75 | 438,754 |
| 2018-01-24 | $40.79 | $41.19 | $40.58 | $41.04 | $41.04 | 137,342 |
| 2018-01-23 | $40.37 | $40.78 | $40.07 | $40.58 | $40.58 | 68,348 |
| 2018-01-22 | $40.36 | $40.79 | $39.85 | $40.50 | $40.50 | 165,215 |
| 2018-01-19 | $40.32 | $40.98 | $40.20 | $40.61 | $40.61 | 130,280 |
| 2018-01-18 | $40.65 | $40.90 | $40.27 | $40.39 | $40.39 | 96,844 |
| 2018-01-17 | $40.55 | $41.32 | $40.49 | $40.60 | $40.60 | 107,138 |
| 2018-01-16 | $41.30 | $41.80 | $40.33 | $40.52 | $40.52 | 284,778 |
| 2018-01-12 | $40.60 | $41.40 | $40.60 | $40.89 | $40.89 | 261,324 |
| 2018-01-11 | $40.37 | $41.28 | $40.37 | $40.62 | $40.62 | 119,859 |
| 2018-01-10 | $40.00 | $40.44 | $39.75 | $40.33 | $40.33 | 118,049 |
| 2018-01-09 | $40.12 | $40.47 | $39.96 | $39.97 | $39.97 | 70,875 |
| 2018-01-08 | $40.71 | $40.97 | $39.88 | $39.97 | $39.97 | 201,523 |
| 2018-01-05 | $40.35 | $40.74 | $39.94 | $40.72 | $40.72 | 177,694 |
| 2018-01-04 | $40.64 | $40.78 | $40.04 | $40.20 | $40.20 | 132,136 |
| 2018-01-03 | $40.66 | $40.66 | $40.13 | $40.41 | $40.41 | 134,197 |
| 2018-01-02 | $40.28 | $40.82 | $40.00 | $40.39 | $40.39 | 179,760 |
| 2017-12-29 | $41.46 | $41.99 | $40.15 | $40.17 | $40.17 | 132,038 |
| 2017-12-28 | $41.18 | $41.66 | $40.86 | $41.32 | $41.32 | 129,952 |
| 2017-12-27 | $40.84 | $41.41 | $40.63 | $41.18 | $41.18 | 105,042 |
| 2017-12-26 | $41.00 | $41.13 | $40.47 | $40.77 | $40.77 | 142,430 |
| 2017-12-22 | $40.37 | $41.25 | $40.37 | $41.04 | $41.04 | 211,811 |
| 2017-12-21 | $40.09 | $40.58 | $39.73 | $40.51 | $40.51 | 261,035 |
| 2017-12-20 | $38.00 | $40.40 | $38.00 | $39.68 | $39.68 | 534,897 |
| 2017-12-19 | $38.04 | $38.47 | $37.77 | $37.84 | $37.84 | 189,948 |
| 2017-12-18 | $38.19 | $38.80 | $37.99 | $38.06 | $38.06 | 183,931 |
| 2017-12-15 | $37.67 | $38.43 | $37.67 | $38.03 | $38.03 | 708,606 |
| 2017-12-14 | $38.94 | $39.11 | $37.45 | $37.68 | $37.68 | 428,681 |
| 2017-12-13 | $38.10 | $39.08 | $38.10 | $39.05 | $39.05 | 267,092 |
| 2017-12-12 | $38.13 | $38.63 | $38.00 | $38.15 | $38.15 | 306,428 |
| 2017-12-11 | $37.50 | $38.00 | $37.49 | $37.97 | $37.97 | 201,552 |
| 2017-12-08 | $37.77 | $37.82 | $37.36 | $37.55 | $37.55 | 129,741 |
| 2017-12-07 | $37.44 | $37.77 | $37.38 | $37.60 | $37.60 | 100,453 |
| 2017-12-06 | $37.58 | $37.93 | $37.33 | $37.47 | $37.47 | 139,289 |
| 2017-12-05 | $37.68 | $38.73 | $37.32 | $37.61 | $37.61 | 190,176 |
| 2017-12-04 | $37.43 | $38.80 | $37.22 | $37.62 | $37.62 | 211,486 |
| 2017-12-01 | $37.17 | $37.28 | $36.64 | $37.12 | $37.12 | 293,175 |
| 2017-11-30 | $37.12 | $37.48 | $37.00 | $37.07 | $37.07 | 203,271 |
| 2017-11-29 | $37.49 | $37.52 | $36.79 | $37.08 | $37.08 | 442,258 |
| 2017-11-28 | $37.03 | $37.51 | $36.74 | $37.50 | $37.50 | 207,691 |
| 2017-11-27 | $36.70 | $37.26 | $36.48 | $36.95 | $36.95 | 180,758 |
| 2017-11-24 | $36.89 | $36.89 | $36.41 | $36.58 | $36.58 | 74,086 |
| 2017-11-22 | $37.05 | $37.11 | $36.64 | $36.78 | $36.78 | 235,468 |
| 2017-11-21 | $37.33 | $37.48 | $36.76 | $37.04 | $37.04 | 277,249 |
| 2017-11-20 | $36.82 | $37.39 | $36.54 | $37.20 | $37.20 | 182,263 |
| 2017-11-17 | $36.75 | $37.10 | $36.45 | $36.72 | $36.72 | 178,244 |
| 2017-11-16 | $35.35 | $37.15 | $35.35 | $36.86 | $36.86 | 655,093 |
| 2017-11-15 | $34.71 | $35.51 | $34.47 | $35.34 | $35.34 | 241,084 |
| 2017-11-14 | $34.51 | $35.11 | $34.41 | $34.94 | $34.94 | 266,109 |
| 2017-11-13 | $34.55 | $34.89 | $33.91 | $34.68 | $34.68 | 399,957 |
| 2017-11-10 | $35.00 | $36.00 | $34.33 | $34.67 | $34.67 | 696,929 |
| 2017-11-09 | $33.86 | $34.35 | $33.31 | $34.20 | $34.20 | 395,013 |
| 2017-11-08 | $33.96 | $34.44 | $33.54 | $34.05 | $34.05 | 284,589 |
| 2017-11-07 | $34.65 | $34.90 | $34.15 | $34.20 | $34.20 | 180,010 |
| 2017-11-06 | $34.55 | $34.79 | $34.38 | $34.66 | $34.66 | 159,008 |
| 2017-11-03 | $34.50 | $34.81 | $34.26 | $34.50 | $34.50 | 137,104 |
| 2017-11-02 | $33.96 | $34.74 | $33.91 | $34.46 | $34.46 | 139,000 |
| 2017-11-01 | $34.11 | $34.47 | $33.62 | $34.03 | $34.03 | 174,538 |
| 2017-10-31 | $33.69 | $34.49 | $33.69 | $34.37 | $34.37 | 216,973 |
| 2017-10-30 | $33.58 | $34.34 | $33.26 | $33.49 | $33.49 | 209,243 |
| 2017-10-27 | $34.08 | $34.41 | $33.73 | $33.80 | $33.80 | 337,769 |
| 2017-10-26 | $34.38 | $34.59 | $34.07 | $34.20 | $34.20 | 66,864 |
| 2017-10-25 | $33.87 | $34.60 | $33.86 | $34.43 | $34.43 | 172,122 |
| 2017-10-24 | $33.97 | $34.25 | $33.83 | $34.02 | $34.02 | 92,147 |
| 2017-10-23 | $33.77 | $34.42 | $33.53 | $33.84 | $33.84 | 84,925 |
| 2017-10-20 | $33.93 | $34.32 | $33.21 | $33.79 | $33.79 | 217,110 |
| 2017-10-19 | $33.55 | $33.84 | $33.26 | $33.63 | $33.63 | 110,183 |
| 2017-10-18 | $33.17 | $33.77 | $33.17 | $33.71 | $33.71 | 100,826 |
| 2017-10-17 | $32.97 | $33.40 | $32.92 | $33.22 | $33.22 | 63,480 |
| 2017-10-16 | $32.94 | $33.21 | $32.86 | $33.03 | $33.03 | 96,782 |
| 2017-10-13 | $33.03 | $33.31 | $32.91 | $32.95 | $32.95 | 111,052 |
| 2017-10-12 | $33.05 | $33.29 | $32.92 | $33.02 | $33.02 | 93,743 |
| 2017-10-11 | $32.94 | $33.18 | $32.85 | $33.02 | $33.02 | 248,489 |
| 2017-10-10 | $32.99 | $33.44 | $32.95 | $33.06 | $33.06 | 192,880 |
| 2017-10-09 | $33.17 | $33.55 | $32.89 | $32.99 | $32.99 | 133,317 |
| 2017-10-06 | $33.11 | $33.26 | $32.85 | $33.17 | $33.17 | 122,291 |
| 2017-10-05 | $33.28 | $33.34 | $32.90 | $33.03 | $33.03 | 181,555 |
| 2017-10-04 | $32.70 | $33.88 | $32.70 | $33.34 | $33.34 | 397,510 |
| 2017-10-03 | $34.31 | $34.89 | $34.02 | $34.59 | $34.59 | 435,873 |
| 2017-10-02 | $33.99 | $34.25 | $33.73 | $34.25 | $34.25 | 211,067 |
| 2017-09-29 | $33.82 | $34.32 | $33.78 | $33.84 | $33.84 | 174,177 |
| 2017-09-28 | $33.56 | $33.96 | $33.44 | $33.82 | $33.82 | 264,725 |
| 2017-09-27 | $33.24 | $33.95 | $33.16 | $33.63 | $33.63 | 192,094 |
| 2017-09-26 | $32.82 | $33.26 | $32.70 | $33.09 | $33.09 | 188,243 |
| 2017-09-25 | $32.98 | $33.13 | $32.28 | $32.87 | $32.87 | 170,719 |
| 2017-09-22 | $33.06 | $33.40 | $32.76 | $33.00 | $33.00 | 138,592 |
| 2017-09-21 | $32.83 | $33.34 | $32.58 | $33.01 | $33.01 | 223,696 |
| 2017-09-20 | $31.99 | $32.86 | $31.92 | $32.77 | $32.77 | 145,373 |
| 2017-09-19 | $32.18 | $32.18 | $31.81 | $32.15 | $32.15 | 132,825 |
| 2017-09-18 | $32.23 | $32.33 | $31.73 | $32.10 | $32.10 | 197,689 |
| 2017-09-15 | $31.94 | $32.17 | $31.58 | $32.11 | $32.11 | 377,500 |
| 2017-09-14 | $31.83 | $32.12 | $31.50 | $32.03 | $32.03 | 122,214 |
| 2017-09-13 | $31.91 | $32.05 | $31.56 | $31.84 | $31.84 | 112,990 |
| 2017-09-12 | $32.41 | $32.41 | $31.88 | $32.02 | $32.02 | 150,216 |
| 2017-09-11 | $31.71 | $32.59 | $31.62 | $32.31 | $32.31 | 221,353 |
| 2017-09-08 | $31.36 | $31.73 | $31.00 | $31.62 | $31.62 | 159,002 |
| 2017-09-07 | $31.65 | $31.81 | $31.49 | $31.50 | $31.50 | 142,396 |
| 2017-09-06 | $31.35 | $31.74 | $31.22 | $31.65 | $31.65 | 187,008 |
| 2017-09-05 | $31.17 | $31.49 | $31.06 | $31.33 | $31.33 | 152,976 |
| 2017-09-01 | $30.55 | $31.21 | $30.39 | $31.17 | $31.17 | 223,212 |
| 2017-08-31 | $29.72 | $30.65 | $29.66 | $30.53 | $30.53 | 221,799 |
| 2017-08-30 | $29.47 | $29.81 | $29.06 | $29.58 | $29.58 | 158,489 |
| 2017-08-29 | $29.74 | $29.89 | $29.35 | $29.36 | $29.36 | 175,913 |
| 2017-08-28 | $29.39 | $29.81 | $29.33 | $29.74 | $29.74 | 165,453 |
| 2017-08-25 | $29.60 | $29.75 | $29.21 | $29.25 | $29.25 | 159,263 |
| 2017-08-24 | $29.50 | $29.79 | $29.32 | $29.64 | $29.64 | 176,026 |
| 2017-08-23 | $29.48 | $29.65 | $29.31 | $29.40 | $29.40 | 185,084 |
| 2017-08-22 | $29.34 | $29.74 | $29.17 | $29.70 | $29.70 | 192,801 |
| 2017-08-21 | $29.12 | $29.41 | $28.70 | $29.36 | $29.36 | 163,810 |
| 2017-08-18 | $28.60 | $29.16 | $28.60 | $29.06 | $29.06 | 243,738 |
| 2017-08-17 | $28.75 | $29.74 | $28.61 | $28.66 | $28.66 | 229,787 |
| 2017-08-16 | $29.47 | $29.52 | $28.87 | $28.87 | $28.87 | 259,776 |
| 2017-08-15 | $29.98 | $30.12 | $29.16 | $29.33 | $29.33 | 399,554 |
| 2017-08-14 | $29.30 | $30.10 | $29.15 | $30.07 | $30.07 | 236,850 |
| 2017-08-11 | $28.75 | $29.48 | $28.70 | $29.11 | $29.11 | 296,093 |
| 2017-08-10 | $28.97 | $29.28 | $28.59 | $28.67 | $28.67 | 374,299 |
| 2017-08-09 | $29.39 | $30.90 | $28.76 | $28.90 | $28.90 | 440,174 |
| 2017-08-08 | $28.96 | $29.77 | $28.75 | $29.20 | $29.20 | 394,781 |
| 2017-08-07 | $28.10 | $28.51 | $28.02 | $28.27 | $28.27 | 706,163 |
| 2017-08-04 | $29.92 | $30.33 | $27.80 | $28.25 | $28.25 | 1,262,244 |
| 2017-08-03 | $30.86 | $31.09 | $30.25 | $30.50 | $30.50 | 531,809 |
| 2017-08-02 | $30.29 | $30.80 | $30.17 | $30.76 | $30.76 | 469,620 |
| 2017-08-01 | $30.77 | $31.07 | $30.01 | $30.21 | $30.21 | 419,576 |
| 2017-07-31 | $30.90 | $31.19 | $30.73 | $30.85 | $30.85 | 212,030 |
| 2017-07-28 | $30.73 | $31.20 | $30.45 | $31.01 | $31.01 | 351,329 |
| 2017-07-27 | $31.63 | $31.65 | $30.60 | $30.72 | $30.72 | 232,988 |
| 2017-07-26 | $31.49 | $31.98 | $31.28 | $31.50 | $31.50 | 219,625 |
| 2017-07-25 | $31.67 | $31.87 | $31.40 | $31.60 | $31.60 | 272,210 |
| 2017-07-24 | $31.53 | $31.98 | $31.31 | $31.57 | $31.57 | 299,431 |
| 2017-07-21 | $32.25 | $32.79 | $31.32 | $31.48 | $31.48 | 341,608 |
| 2017-07-20 | $32.00 | $32.46 | $31.65 | $31.93 | $31.93 | 343,142 |
| 2017-07-19 | $31.52 | $32.19 | $31.03 | $31.98 | $31.98 | 435,034 |
| 2017-07-18 | $32.37 | $32.56 | $31.32 | $31.43 | $31.43 | 368,351 |
| 2017-07-17 | $32.38 | $33.00 | $32.16 | $32.31 | $32.31 | 438,999 |
| 2017-07-14 | $32.45 | $32.56 | $32.21 | $32.32 | $32.32 | 226,859 |
| 2017-07-13 | $33.03 | $33.73 | $32.27 | $32.50 | $32.50 | 273,135 |
| 2017-07-12 | $33.23 | $34.01 | $32.86 | $32.94 | $32.94 | 263,565 |
| 2017-07-11 | $33.19 | $33.55 | $32.68 | $32.98 | $32.98 | 382,147 |
| 2017-07-10 | $33.57 | $33.61 | $32.95 | $33.10 | $33.10 | 358,977 |
| 2017-07-07 | $33.55 | $33.81 | $33.38 | $33.68 | $33.68 | 130,258 |
| 2017-07-06 | $34.06 | $34.32 | $33.37 | $33.61 | $33.61 | 252,751 |
| 2017-07-05 | $34.07 | $34.50 | $33.87 | $34.18 | $34.18 | 244,472 |
| 2017-07-03 | $34.05 | $34.46 | $33.78 | $34.08 | $34.08 | 131,917 |
| 2017-06-30 | $34.21 | $34.25 | $33.75 | $33.80 | $33.80 | 184,758 |
| 2017-06-29 | $34.08 | $34.51 | $33.70 | $34.14 | $34.14 | 230,337 |
| 2017-06-28 | $34.01 | $35.14 | $33.85 | $34.01 | $34.01 | 391,482 |
| 2017-06-27 | $33.79 | $34.88 | $33.55 | $33.95 | $33.95 | 346,425 |
| 2017-06-26 | $33.80 | $34.77 | $33.00 | $33.92 | $33.92 | 502,370 |
| 2017-06-23 | $34.73 | $34.84 | $33.84 | $34.00 | $34.00 | 4,607,003 |
| 2017-06-22 | $34.42 | $35.02 | $34.31 | $34.61 | $34.61 | 472,058 |
| 2017-06-21 | $34.66 | $34.86 | $34.11 | $34.20 | $34.20 | 259,419 |
| 2017-06-20 | $34.84 | $35.40 | $34.29 | $34.68 | $34.68 | 222,646 |
| 2017-06-19 | $33.93 | $34.85 | $33.93 | $34.80 | $34.80 | 295,821 |
| 2017-06-16 | $33.81 | $34.08 | $33.49 | $33.93 | $33.93 | 785,950 |
| 2017-06-15 | $34.02 | $34.68 | $33.89 | $34.08 | $34.08 | 401,789 |
| 2017-06-14 | $34.52 | $34.74 | $33.71 | $34.35 | $34.35 | 341,646 |
| 2017-06-13 | $34.06 | $34.89 | $33.84 | $34.75 | $34.75 | 284,448 |
| 2017-06-12 | $33.27 | $34.06 | $33.02 | $33.93 | $33.93 | 307,215 |
| 2017-06-09 | $34.26 | $34.26 | $33.12 | $33.36 | $33.36 | 335,047 |
| 2017-06-08 | $33.35 | $34.67 | $33.17 | $34.13 | $34.13 | 162,777 |
| 2017-06-07 | $33.53 | $33.84 | $32.99 | $33.18 | $33.18 | 272,718 |
| 2017-06-06 | $34.20 | $34.45 | $33.01 | $33.53 | $33.53 | 196,228 |
| 2017-06-05 | $34.66 | $34.66 | $34.00 | $34.30 | $34.30 | 105,653 |
| 2017-06-02 | $34.45 | $35.15 | $34.23 | $34.70 | $34.70 | 130,784 |
| 2017-06-01 | $34.39 | $34.96 | $34.03 | $34.46 | $34.46 | 195,025 |
| 2017-05-31 | $35.00 | $35.03 | $34.04 | $34.35 | $34.35 | 379,648 |
| 2017-05-30 | $34.88 | $35.04 | $34.70 | $34.83 | $34.83 | 222,263 |
| 2017-05-26 | $34.11 | $35.02 | $33.85 | $34.91 | $34.91 | 414,976 |
| 2017-05-25 | $33.46 | $34.28 | $33.13 | $34.13 | $34.13 | 211,290 |
| 2017-05-24 | $33.00 | $33.67 | $33.00 | $33.43 | $33.43 | 174,232 |
| 2017-05-23 | $33.71 | $33.86 | $32.75 | $33.00 | $33.00 | 173,928 |
| 2017-05-22 | $34.18 | $34.33 | $33.50 | $33.87 | $33.87 | 163,481 |
| 2017-05-19 | $34.43 | $34.82 | $33.90 | $34.22 | $34.22 | 119,505 |
| 2017-05-18 | $34.54 | $34.93 | $34.12 | $34.38 | $34.38 | 165,717 |
| 2017-05-17 | $34.20 | $34.87 | $34.15 | $34.56 | $34.56 | 301,644 |
| 2017-05-16 | $34.75 | $34.92 | $34.44 | $34.51 | $34.51 | 236,598 |
| 2017-05-15 | $34.20 | $34.67 | $34.10 | $34.56 | $34.56 | 218,366 |
| 2017-05-12 | $34.60 | $35.17 | $33.86 | $34.40 | $34.40 | 491,784 |
| 2017-05-11 | $33.96 | $34.69 | $33.96 | $34.49 | $34.49 | 230,516 |
| 2017-05-10 | $34.20 | $34.29 | $33.78 | $33.99 | $33.99 | 221,544 |
| 2017-05-09 | $33.58 | $34.33 | $33.50 | $34.09 | $34.09 | 270,289 |
| 2017-05-08 | $33.83 | $34.80 | $33.47 | $33.69 | $33.69 | 318,637 |
| 2017-05-05 | $32.96 | $34.12 | $32.17 | $33.90 | $33.90 | 771,526 |
| 2017-05-04 | $33.51 | $33.88 | $32.68 | $33.25 | $33.25 | 474,557 |
| 2017-05-03 | $33.67 | $34.17 | $33.53 | $33.68 | $33.68 | 243,284 |
| 2017-05-02 | $34.02 | $34.42 | $33.32 | $33.88 | $33.88 | 206,339 |
| 2017-05-01 | $33.68 | $34.38 | $33.31 | $34.05 | $34.05 | 150,031 |
| 2017-04-28 | $33.66 | $34.12 | $33.43 | $33.56 | $33.56 | 283,038 |
| 2017-04-27 | $33.81 | $34.04 | $33.63 | $33.70 | $33.70 | 249,745 |
| 2017-04-26 | $34.00 | $34.42 | $33.54 | $33.84 | $33.84 | 442,618 |
| 2017-04-25 | $34.77 | $35.12 | $33.74 | $34.00 | $34.00 | 369,786 |
| 2017-04-24 | $35.41 | $35.82 | $34.47 | $34.67 | $34.67 | 313,839 |
| 2017-04-21 | $34.74 | $35.28 | $34.05 | $35.11 | $35.11 | 526,429 |
| 2017-04-20 | $35.56 | $36.58 | $35.55 | $36.04 | $36.04 | 311,347 |
| 2017-04-19 | $34.78 | $35.92 | $34.49 | $35.54 | $35.54 | 266,656 |
| 2017-04-18 | $33.84 | $34.78 | $33.84 | $34.65 | $34.65 | 243,013 |
| 2017-04-17 | $33.95 | $34.09 | $33.31 | $34.00 | $34.00 | 140,111 |
| 2017-04-13 | $33.21 | $34.01 | $32.97 | $33.84 | $33.84 | 152,798 |
| 2017-04-12 | $33.20 | $33.75 | $33.14 | $33.32 | $33.32 | 181,678 |
| 2017-04-11 | $33.61 | $33.61 | $33.03 | $33.19 | $33.19 | 150,823 |
| 2017-04-10 | $32.81 | $34.00 | $32.74 | $33.75 | $33.75 | 228,858 |
| 2017-04-07 | $32.94 | $32.99 | $32.47 | $32.89 | $32.89 | 109,198 |
| 2017-04-06 | $32.83 | $33.15 | $32.70 | $33.11 | $33.11 | 133,881 |
| 2017-04-05 | $33.18 | $33.43 | $32.68 | $32.77 | $32.77 | 209,547 |
| 2017-04-04 | $33.00 | $33.47 | $32.40 | $33.13 | $33.13 | 286,065 |
| 2017-04-03 | $33.53 | $33.54 | $32.86 | $33.20 | $33.20 | 227,132 |
| 2017-03-31 | $33.35 | $33.85 | $33.10 | $33.60 | $33.60 | 178,423 |
| 2017-03-30 | $32.85 | $33.40 | $32.37 | $33.34 | $33.34 | 249,838 |
| 2017-03-29 | $32.12 | $33.18 | $31.89 | $32.67 | $32.67 | 359,610 |
| 2017-03-28 | $31.63 | $32.23 | $31.05 | $32.04 | $32.04 | 284,727 |
| 2017-03-27 | $30.76 | $31.59 | $30.25 | $31.47 | $31.47 | 255,962 |
| 2017-03-24 | $31.20 | $31.44 | $30.87 | $31.01 | $31.01 | 497,487 |
| 2017-03-23 | $30.79 | $31.62 | $30.58 | $31.09 | $31.09 | 472,581 |
| 2017-03-22 | $30.88 | $31.19 | $30.18 | $30.72 | $30.72 | 521,297 |
| 2017-03-21 | $31.15 | $31.20 | $29.92 | $30.35 | $30.35 | 374,558 |
| 2017-03-20 | $30.67 | $31.25 | $30.55 | $30.92 | $30.92 | 412,153 |
| 2017-03-17 | $30.39 | $31.10 | $30.10 | $30.59 | $30.59 | 863,092 |
| 2017-03-16 | $31.04 | $31.04 | $29.89 | $30.63 | $30.63 | 591,682 |
| 2017-03-15 | $30.95 | $31.24 | $30.57 | $30.94 | $30.94 | 414,995 |
| 2017-03-14 | $31.78 | $31.99 | $30.70 | $30.97 | $30.97 | 621,840 |
| 2017-03-13 | $31.68 | $31.90 | $31.09 | $31.76 | $31.76 | 382,972 |
| 2017-03-10 | $32.24 | $32.24 | $31.60 | $31.68 | $31.68 | 334,195 |
| 2017-03-09 | $31.72 | $32.39 | $31.06 | $32.34 | $32.34 | 514,342 |
| 2017-03-08 | $32.88 | $32.99 | $31.85 | $31.98 | $31.98 | 552,288 |
| 2017-03-07 | $32.95 | $33.99 | $32.48 | $32.89 | $32.89 | 445,488 |
| 2017-03-06 | $33.00 | $33.20 | $32.63 | $32.87 | $32.87 | 401,708 |
| 2017-03-03 | $33.85 | $34.19 | $33.08 | $33.15 | $33.15 | 200,427 |
| 2017-03-02 | $34.52 | $34.63 | $33.57 | $33.69 | $33.69 | 367,101 |
| 2017-03-01 | $34.71 | $35.56 | $34.34 | $34.60 | $34.60 | 797,686 |
| 2017-02-28 | $35.29 | $35.96 | $34.26 | $34.82 | $34.82 | 663,585 |
| 2017-02-27 | $34.59 | $35.34 | $34.24 | $35.14 | $35.14 | 491,624 |
| 2017-02-24 | $33.88 | $34.82 | $33.21 | $34.71 | $34.71 | 547,681 |
| 2017-02-23 | $33.22 | $34.43 | $32.91 | $34.04 | $34.04 | 777,394 |
| 2017-02-22 | $33.44 | $33.79 | $32.26 | $33.31 | $33.31 | 1,085,853 |
| 2017-02-21 | $32.52 | $33.79 | $32.40 | $33.21 | $33.21 | 653,534 |
| 2017-02-17 | $31.19 | $33.27 | $31.11 | $32.68 | $32.68 | 953,910 |
| 2017-02-16 | $29.96 | $31.66 | $29.96 | $31.08 | $31.08 | 748,034 |
| 2017-02-15 | $29.83 | $30.25 | $29.53 | $29.93 | $29.93 | 825,970 |
| 2017-02-14 | $29.60 | $29.98 | $29.22 | $29.96 | $29.96 | 793,242 |
| 2017-02-13 | $30.11 | $30.35 | $29.40 | $29.63 | $29.63 | 547,019 |
| 2017-02-10 | $30.10 | $30.32 | $29.23 | $30.15 | $30.15 | 1,238,523 |
| 2017-02-09 | $29.70 | $30.56 | $29.58 | $30.26 | $30.26 | 1,490,984 |
| 2017-02-08 | $29.85 | $30.34 | $29.54 | $29.84 | $29.84 | 1,771,278 |
| 2017-02-07 | $30.15 | $30.70 | $29.76 | $29.99 | $29.99 | 2,951,119 |
| 2017-02-06 | $29.64 | $30.86 | $29.33 | $30.58 | $30.58 | 2,374,860 |
| 2017-02-03 | $29.76 | $30.93 | $28.40 | $30.60 | $30.60 | 3,052,127 |
| 2017-02-02 | $29.85 | $31.16 | $29.55 | $30.25 | $30.25 | 1,742,237 |
| 2017-02-01 | $29.33 | $31.75 | $29.00 | $30.40 | $30.40 | 4,190,434 |
| 2017-01-31 | $26.75 | $29.23 | $26.59 | $28.75 | $28.75 | 4,693,361 |
| 2017-01-30 | $25.00 | $27.80 | $25.00 | $27.27 | $27.27 | 13,325,794 |
| 2017-01-27 | $26.88 | $27.01 | $25.31 | $25.41 | $25.41 | 427,996 |
| 2017-01-26 | $28.37 | $28.85 | $26.56 | $26.69 | $26.69 | 592,292 |
| 2017-01-25 | $27.04 | $28.00 | $27.04 | $27.75 | $27.75 | 117,711 |
| 2017-01-24 | $27.00 | $27.35 | $27.00 | $27.30 | $27.30 | 136,073 |
| 2017-01-23 | $28.24 | $28.24 | $26.05 | $27.00 | $27.00 | 115,989 |
| 2017-01-20 | $28.00 | $28.50 | $27.99 | $28.15 | $28.15 | 622,470 |
Varex Imaging Corp (VREX) News Headlines
Recent Varex Imaging Corp (VREX) News
Similar Companies to Varex Imaging Corp (VREX) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |