Willdan Group Inc (WLDN) Exchange: NASDAQ
Data as of May 2, 2025
$38.52 ($0.21) 0.55%
Willdan Group Inc - Daily Information
Click for more stock information on Willdan Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $38.04 |
| Previous Close | $38.52 |
| High | $39.24 |
| Low | $37.73 |
| Adjusted Open | $38.04 |
| Previous Adjusted Close | $38.52 |
| Adjusted High | $39.24 |
| Adjusted Low | $37.73 |
About Willdan Group Inc (WLDN)
Willdan Group Inc. is a provider of professional technical and consulting services to utilities, private industry, and public agencies at all levels of government. The company has grown from one office in 1984 to four offices in California, Utah, and Washington, along with several strategic alliances in New York and Colorado. It provides services such as program management, efficiency engineering, infrastructure, sustainability, and energy efficiency. The company's nationwide portfolio includes services such as energy audits, market analysis, engineering, construction management, and system integration. Overall, Willdan Group Inc. has made great advancements since its inception, with encouraging signs of future growth.
Invest in Willdan Group Inc (WLDN)
Historical Stock Data for Willdan Group Inc (WLDN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $38.04 | $39.24 | $37.73 | $38.52 | $38.52 | 60,908 |
| 2025-04-10 | $38.36 | $39.31 | $37.33 | $38.31 | $38.31 | 89,589 |
| 2025-04-09 | $36.43 | $40.17 | $36.43 | $39.04 | $39.04 | 146,970 |
| 2025-04-08 | $39.25 | $39.49 | $36.50 | $36.96 | $36.96 | 122,805 |
| 2025-04-07 | $37.42 | $39.69 | $36.46 | $38.36 | $38.36 | 252,524 |
| 2025-04-04 | $39.52 | $40.12 | $38.10 | $38.70 | $38.70 | 179,541 |
| 2025-04-03 | $39.97 | $40.68 | $39.50 | $40.38 | $40.38 | 201,343 |
| 2025-04-02 | $40.39 | $41.19 | $40.00 | $40.77 | $40.77 | 101,986 |
| 2025-04-01 | $41.15 | $41.30 | $40.33 | $40.83 | $40.83 | 141,875 |
| 2025-03-31 | $40.44 | $41.00 | $40.10 | $40.72 | $40.72 | 249,839 |
| 2025-03-28 | $41.19 | $41.33 | $40.59 | $40.97 | $40.97 | 76,911 |
| 2025-03-27 | $41.63 | $42.26 | $40.65 | $41.28 | $41.28 | 93,484 |
| 2025-03-26 | $41.95 | $42.19 | $41.38 | $41.65 | $41.65 | 85,402 |
| 2025-03-25 | $42.47 | $43.01 | $41.63 | $41.73 | $41.73 | 85,094 |
| 2025-03-24 | $42.14 | $42.83 | $42.00 | $42.53 | $42.53 | 130,482 |
| 2025-03-21 | $42.75 | $43.34 | $41.65 | $41.96 | $41.96 | 323,258 |
| 2025-03-20 | $42.70 | $43.27 | $42.47 | $43.06 | $43.06 | 154,685 |
| 2025-03-19 | $41.94 | $43.12 | $41.94 | $42.83 | $42.83 | 203,762 |
| 2025-03-18 | $41.19 | $42.00 | $40.81 | $41.92 | $41.92 | 163,373 |
| 2025-03-17 | $40.36 | $41.64 | $40.25 | $41.53 | $41.53 | 125,181 |
| 2025-03-14 | $40.10 | $40.54 | $39.41 | $40.36 | $40.36 | 132,026 |
| 2025-03-13 | $39.80 | $40.65 | $39.37 | $39.97 | $39.97 | 104,675 |
| 2025-03-12 | $39.96 | $40.20 | $38.93 | $39.85 | $39.85 | 204,951 |
| 2025-03-11 | $40.51 | $40.98 | $39.91 | $40.11 | $40.11 | 233,337 |
| 2025-03-10 | $40.30 | $41.64 | $39.99 | $40.30 | $40.30 | 377,052 |
| 2025-03-07 | $36.00 | $42.25 | $34.99 | $41.80 | $41.80 | 606,255 |
| 2025-03-06 | $31.17 | $33.13 | $31.17 | $32.22 | $32.22 | 253,589 |
| 2025-03-05 | $30.79 | $31.39 | $30.75 | $31.12 | $31.12 | 146,298 |
| 2025-03-04 | $31.09 | $31.42 | $30.43 | $30.88 | $30.88 | 131,792 |
| 2025-03-03 | $32.80 | $32.95 | $31.39 | $31.48 | $31.48 | 128,835 |
| 2025-02-28 | $32.59 | $33.42 | $32.10 | $32.70 | $32.70 | 93,627 |
| 2025-02-27 | $32.98 | $33.12 | $32.33 | $32.70 | $32.70 | 86,030 |
| 2025-02-26 | $32.52 | $33.46 | $32.51 | $33.04 | $33.04 | 100,062 |
| 2025-02-25 | $32.17 | $32.81 | $31.85 | $32.61 | $32.61 | 105,220 |
| 2025-02-24 | $32.49 | $32.49 | $32.07 | $32.08 | $32.08 | 71,711 |
| 2025-02-21 | $33.13 | $33.13 | $31.81 | $32.21 | $32.21 | 126,725 |
| 2025-02-20 | $32.98 | $33.35 | $32.66 | $32.70 | $32.70 | 99,828 |
| 2025-02-19 | $33.38 | $33.46 | $33.07 | $33.20 | $33.20 | 112,736 |
| 2025-02-18 | $34.50 | $34.99 | $33.62 | $33.80 | $33.80 | 155,574 |
| 2025-02-14 | $34.92 | $35.00 | $34.07 | $34.28 | $34.28 | 63,572 |
| 2025-02-13 | $34.72 | $34.95 | $34.00 | $34.74 | $34.74 | 86,403 |
| 2025-02-12 | $34.13 | $34.70 | $33.96 | $34.48 | $34.48 | 78,812 |
| 2025-02-11 | $35.79 | $35.79 | $34.86 | $34.90 | $34.90 | 91,294 |
| 2025-02-10 | $34.46 | $35.61 | $33.52 | $35.52 | $35.52 | 202,580 |
| 2025-02-07 | $35.62 | $35.66 | $33.45 | $34.34 | $34.34 | 239,511 |
| 2025-02-06 | $35.48 | $36.00 | $35.18 | $35.85 | $35.85 | 122,668 |
| 2025-02-05 | $35.05 | $35.92 | $35.01 | $35.20 | $35.20 | 204,249 |
| 2025-02-04 | $34.86 | $35.54 | $34.80 | $35.06 | $35.06 | 110,947 |
| 2025-02-03 | $34.84 | $35.32 | $34.75 | $35.11 | $35.11 | 111,191 |
| 2025-01-31 | $36.35 | $36.59 | $34.87 | $35.35 | $35.35 | 223,454 |
| 2025-01-30 | $37.32 | $37.39 | $36.30 | $36.40 | $36.40 | 93,936 |
| 2025-01-29 | $37.48 | $37.82 | $36.38 | $36.86 | $36.86 | 76,949 |
| 2025-01-28 | $37.21 | $37.79 | $36.93 | $37.44 | $37.44 | 88,547 |
| 2025-01-27 | $37.87 | $38.14 | $37.00 | $37.32 | $37.32 | 100,149 |
| 2025-01-24 | $37.75 | $38.23 | $37.63 | $38.23 | $38.23 | 61,638 |
| 2025-01-23 | $37.82 | $38.20 | $37.57 | $37.81 | $37.81 | 71,099 |
| 2025-01-22 | $38.76 | $38.99 | $38.05 | $38.23 | $38.23 | 94,725 |
| 2025-01-21 | $38.39 | $38.93 | $38.24 | $38.77 | $38.77 | 101,105 |
| 2025-01-17 | $38.33 | $38.44 | $37.82 | $38.09 | $38.09 | 53,779 |
| 2025-01-16 | $37.56 | $38.18 | $37.22 | $37.99 | $37.99 | 76,440 |
| 2025-01-15 | $37.34 | $37.89 | $37.00 | $37.75 | $37.75 | 105,036 |
| 2025-01-14 | $36.04 | $36.66 | $35.62 | $36.42 | $36.42 | 93,805 |
| 2025-01-13 | $34.99 | $35.91 | $34.73 | $35.88 | $35.88 | 118,033 |
| 2025-01-10 | $36.00 | $36.12 | $35.06 | $35.45 | $35.45 | 112,328 |
| 2025-01-08 | $37.03 | $37.56 | $36.03 | $36.60 | $36.60 | 70,989 |
| 2025-01-07 | $38.29 | $38.49 | $36.57 | $37.13 | $37.13 | 112,011 |
| 2025-01-06 | $38.56 | $39.09 | $37.95 | $38.19 | $38.19 | 125,589 |
| 2025-01-03 | $37.54 | $38.58 | $37.49 | $38.58 | $38.58 | 147,281 |
| 2025-01-02 | $38.65 | $38.88 | $37.58 | $37.68 | $37.68 | 110,242 |
| 2024-12-31 | $38.69 | $39.13 | $37.74 | $38.09 | $38.09 | 251,052 |
| 2024-12-30 | $37.94 | $38.46 | $37.45 | $38.36 | $38.36 | 139,146 |
| 2024-12-27 | $38.76 | $38.92 | $37.50 | $38.41 | $38.41 | 112,745 |
| 2024-12-26 | $38.22 | $39.23 | $38.01 | $38.76 | $38.76 | 94,038 |
| 2024-12-24 | $38.31 | $38.63 | $37.88 | $38.42 | $38.42 | 55,914 |
| 2024-12-23 | $38.27 | $38.62 | $37.63 | $38.47 | $38.47 | 130,748 |
| 2024-12-20 | $38.00 | $39.35 | $37.67 | $38.77 | $38.77 | 229,090 |
| 2024-12-19 | $38.45 | $39.00 | $38.19 | $38.51 | $38.51 | 141,106 |
| 2024-12-18 | $40.63 | $41.12 | $38.39 | $38.76 | $38.76 | 146,352 |
| 2024-12-17 | $40.91 | $41.20 | $40.05 | $40.40 | $40.40 | 120,584 |
| 2024-12-16 | $41.11 | $42.24 | $40.80 | $41.64 | $41.64 | 119,771 |
| 2024-12-13 | $41.54 | $41.70 | $40.62 | $40.81 | $40.81 | 140,229 |
| 2024-12-12 | $42.44 | $42.53 | $41.47 | $41.58 | $41.58 | 99,605 |
| 2024-12-11 | $42.90 | $43.42 | $42.05 | $42.52 | $42.52 | 108,114 |
| 2024-12-10 | $42.49 | $43.13 | $42.13 | $42.87 | $42.87 | 84,741 |
| 2024-12-09 | $43.93 | $43.96 | $42.25 | $42.64 | $42.64 | 122,335 |
| 2024-12-06 | $43.67 | $44.00 | $43.00 | $43.42 | $43.42 | 76,694 |
| 2024-12-05 | $43.66 | $44.78 | $43.26 | $43.38 | $43.38 | 112,036 |
| 2024-12-04 | $43.11 | $43.77 | $42.77 | $43.68 | $43.68 | 139,587 |
| 2024-12-03 | $43.65 | $44.33 | $42.81 | $43.11 | $43.11 | 100,701 |
| 2024-12-02 | $43.75 | $43.87 | $42.21 | $43.39 | $43.39 | 113,537 |
| 2024-11-29 | $43.25 | $44.09 | $42.87 | $43.71 | $43.71 | 77,992 |
| 2024-11-27 | $43.50 | $43.80 | $42.29 | $43.18 | $43.18 | 94,347 |
| 2024-11-26 | $42.58 | $43.62 | $42.43 | $43.12 | $43.12 | 70,130 |
| 2024-11-25 | $42.82 | $44.39 | $42.66 | $43.01 | $43.01 | 155,727 |
| 2024-11-22 | $41.97 | $42.87 | $41.88 | $42.66 | $42.66 | 129,783 |
| 2024-11-21 | $41.83 | $42.59 | $41.52 | $41.78 | $41.78 | 102,540 |
| 2024-11-20 | $42.41 | $42.69 | $41.30 | $41.76 | $41.76 | 92,624 |
| 2024-11-19 | $41.35 | $42.45 | $41.10 | $42.37 | $42.37 | 127,042 |
| 2024-11-18 | $41.72 | $42.35 | $41.13 | $41.61 | $41.61 | 130,397 |
| 2024-11-15 | $42.76 | $42.76 | $40.64 | $41.64 | $41.64 | 159,669 |
| 2024-11-14 | $43.85 | $44.03 | $42.01 | $42.44 | $42.44 | 203,219 |
| 2024-11-13 | $45.75 | $46.16 | $43.73 | $43.83 | $43.83 | 179,398 |
| 2024-11-12 | $46.00 | $47.33 | $45.40 | $45.62 | $45.62 | 178,921 |
| 2024-11-11 | $44.37 | $46.64 | $44.20 | $46.02 | $46.02 | 302,156 |
| 2024-11-08 | $43.44 | $44.02 | $43.30 | $43.79 | $43.79 | 237,809 |
| 2024-11-07 | $44.11 | $44.18 | $43.04 | $43.36 | $43.36 | 220,625 |
| 2024-11-06 | $46.02 | $46.46 | $43.47 | $43.67 | $43.67 | 194,731 |
| 2024-11-05 | $44.62 | $45.03 | $43.05 | $43.41 | $43.41 | 254,539 |
| 2024-11-04 | $44.00 | $45.71 | $42.50 | $44.79 | $44.79 | 293,636 |
| 2024-11-01 | $49.81 | $50.00 | $43.13 | $43.68 | $43.68 | 403,715 |
| 2024-10-31 | $47.98 | $47.98 | $46.75 | $47.31 | $47.31 | 194,351 |
| 2024-10-30 | $47.25 | $48.26 | $47.10 | $47.70 | $47.70 | 144,200 |
| 2024-10-29 | $46.00 | $47.69 | $45.91 | $47.51 | $47.51 | 185,580 |
| 2024-10-28 | $45.75 | $46.90 | $45.49 | $46.28 | $46.28 | 183,125 |
| 2024-10-25 | $44.59 | $45.57 | $44.42 | $45.34 | $45.34 | 169,748 |
| 2024-10-24 | $44.66 | $44.79 | $44.19 | $44.24 | $44.24 | 149,319 |
| 2024-10-23 | $44.98 | $45.34 | $44.11 | $44.45 | $44.45 | 87,036 |
| 2024-10-22 | $45.43 | $45.72 | $44.88 | $45.31 | $45.31 | 86,067 |
| 2024-10-21 | $46.00 | $46.13 | $44.77 | $45.39 | $45.39 | 130,596 |
| 2024-10-18 | $46.32 | $46.64 | $45.91 | $46.08 | $46.08 | 168,067 |
| 2024-10-17 | $45.70 | $46.02 | $45.09 | $46.00 | $46.00 | 152,163 |
| 2024-10-16 | $45.40 | $45.92 | $45.31 | $45.76 | $45.76 | 195,937 |
| 2024-10-15 | $43.93 | $45.62 | $43.73 | $45.22 | $45.22 | 215,692 |
| 2024-10-14 | $43.15 | $44.08 | $42.75 | $43.94 | $43.94 | 328,050 |
| 2024-10-11 | $42.74 | $43.44 | $42.61 | $43.18 | $43.18 | 422,083 |
| 2024-10-10 | $44.12 | $44.24 | $42.38 | $42.80 | $42.80 | 334,793 |
| 2024-10-09 | $43.50 | $44.48 | $43.32 | $44.28 | $44.28 | 258,117 |
| 2024-10-08 | $43.54 | $44.62 | $43.02 | $43.59 | $43.59 | 271,752 |
| 2024-10-07 | $42.93 | $45.25 | $42.80 | $43.50 | $43.50 | 316,699 |
| 2024-10-04 | $41.91 | $42.30 | $41.23 | $41.77 | $41.77 | 199,409 |
| 2024-10-03 | $42.07 | $42.70 | $41.35 | $41.64 | $41.64 | 195,378 |
| 2024-10-02 | $41.01 | $42.08 | $40.58 | $42.07 | $42.07 | 144,124 |
| 2024-10-01 | $41.00 | $41.16 | $40.21 | $41.01 | $41.01 | 104,406 |
| 2024-09-30 | $40.88 | $41.20 | $40.42 | $40.95 | $40.95 | 240,624 |
| 2024-09-27 | $40.98 | $41.40 | $40.43 | $40.88 | $40.88 | 100,170 |
| 2024-09-26 | $40.35 | $41.30 | $40.00 | $40.79 | $40.79 | 264,318 |
| 2024-09-25 | $40.31 | $40.34 | $39.69 | $39.85 | $39.85 | 202,908 |
| 2024-09-24 | $40.51 | $40.80 | $40.19 | $40.31 | $40.31 | 161,421 |
| 2024-09-23 | $40.70 | $41.12 | $40.17 | $40.29 | $40.29 | 133,383 |
| 2024-09-20 | $40.43 | $41.36 | $40.24 | $40.26 | $40.26 | 324,923 |
| 2024-09-19 | $39.88 | $41.55 | $39.16 | $41.12 | $41.12 | 243,050 |
| 2024-09-18 | $39.19 | $39.65 | $38.28 | $38.53 | $38.53 | 56,964 |
| 2024-09-17 | $39.30 | $39.66 | $38.84 | $39.05 | $39.05 | 68,583 |
| 2024-09-16 | $38.22 | $39.01 | $38.18 | $38.97 | $38.97 | 117,586 |
| 2024-09-13 | $37.59 | $38.49 | $37.59 | $38.07 | $38.07 | 91,513 |
| 2024-09-12 | $37.14 | $37.56 | $37.03 | $37.48 | $37.48 | 63,344 |
| 2024-09-11 | $37.43 | $37.93 | $36.10 | $37.14 | $37.14 | 91,567 |
| 2024-09-10 | $37.42 | $37.56 | $37.01 | $37.50 | $37.50 | 84,698 |
| 2024-09-09 | $37.78 | $38.19 | $37.16 | $37.18 | $37.18 | 69,986 |
| 2024-09-06 | $38.78 | $39.20 | $37.40 | $37.59 | $37.59 | 92,670 |
| 2024-09-05 | $38.52 | $39.23 | $38.26 | $38.90 | $38.90 | 167,292 |
| 2024-09-04 | $38.26 | $38.65 | $37.83 | $38.32 | $38.32 | 107,560 |
| 2024-09-03 | $38.49 | $38.71 | $37.67 | $38.03 | $38.03 | 159,829 |
| 2024-08-30 | $38.69 | $38.87 | $37.86 | $38.11 | $38.11 | 78,523 |
| 2024-08-29 | $38.30 | $38.80 | $37.97 | $38.74 | $38.74 | 66,827 |
| 2024-08-28 | $38.57 | $39.05 | $37.93 | $37.93 | $37.93 | 121,236 |
| 2024-08-27 | $39.35 | $39.51 | $38.28 | $38.80 | $38.80 | 120,520 |
| 2024-08-26 | $39.77 | $40.51 | $39.25 | $39.50 | $39.50 | 145,870 |
| 2024-08-23 | $36.63 | $39.55 | $36.63 | $39.26 | $39.26 | 395,771 |
| 2024-08-22 | $36.98 | $37.03 | $36.12 | $36.32 | $36.32 | 45,517 |
| 2024-08-21 | $37.13 | $37.13 | $36.33 | $36.86 | $36.86 | 92,225 |
| 2024-08-20 | $37.35 | $37.46 | $36.47 | $36.80 | $36.80 | 117,060 |
| 2024-08-19 | $37.30 | $37.55 | $36.71 | $37.36 | $37.36 | 145,016 |
| 2024-08-16 | $35.83 | $38.50 | $35.83 | $37.38 | $37.38 | 469,270 |
| 2024-08-15 | $35.81 | $36.96 | $35.45 | $36.14 | $36.14 | 312,343 |
| 2024-08-14 | $36.22 | $36.36 | $35.32 | $35.45 | $35.45 | 158,465 |
| 2024-08-13 | $36.13 | $36.28 | $35.65 | $36.00 | $36.00 | 124,098 |
| 2024-08-12 | $36.07 | $36.60 | $35.32 | $35.68 | $35.68 | 191,277 |
| 2024-08-09 | $36.15 | $36.68 | $35.50 | $35.84 | $35.84 | 100,088 |
| 2024-08-08 | $36.35 | $36.73 | $35.84 | $36.04 | $36.04 | 113,607 |
| 2024-08-07 | $36.46 | $37.40 | $35.91 | $36.24 | $36.24 | 160,977 |
| 2024-08-06 | $36.43 | $36.91 | $35.95 | $36.35 | $36.35 | 172,755 |
| 2024-08-05 | $36.35 | $36.37 | $34.12 | $36.24 | $36.24 | 146,697 |
| 2024-08-02 | $35.75 | $38.25 | $35.12 | $37.00 | $37.00 | 345,264 |
| 2024-08-01 | $33.85 | $34.30 | $31.68 | $33.18 | $33.18 | 129,981 |
| 2024-07-31 | $33.20 | $34.29 | $32.79 | $33.88 | $33.88 | 187,213 |
| 2024-07-30 | $33.77 | $33.97 | $32.84 | $32.97 | $32.97 | 86,545 |
| 2024-07-29 | $33.67 | $33.97 | $33.13 | $33.52 | $33.52 | 65,404 |
| 2024-07-26 | $34.46 | $34.75 | $33.29 | $33.78 | $33.78 | 42,714 |
| 2024-07-25 | $33.22 | $34.11 | $33.22 | $33.82 | $33.82 | 70,835 |
| 2024-07-24 | $33.57 | $33.95 | $32.97 | $33.20 | $33.20 | 60,525 |
| 2024-07-23 | $33.06 | $34.13 | $33.06 | $33.79 | $33.79 | 68,959 |
| 2024-07-22 | $32.59 | $33.40 | $32.32 | $33.40 | $33.40 | 48,446 |
| 2024-07-19 | $32.66 | $32.87 | $32.44 | $32.50 | $32.50 | 43,782 |
| 2024-07-18 | $33.14 | $33.61 | $32.16 | $32.60 | $32.60 | 37,945 |
| 2024-07-17 | $33.69 | $34.14 | $33.17 | $33.41 | $33.41 | 77,796 |
| 2024-07-16 | $34.28 | $34.69 | $33.61 | $34.16 | $34.16 | 151,017 |
| 2024-07-15 | $32.71 | $34.02 | $32.69 | $33.58 | $33.58 | 73,151 |
| 2024-07-12 | $32.62 | $32.82 | $32.03 | $32.55 | $32.55 | 49,634 |
| 2024-07-11 | $31.71 | $32.30 | $31.25 | $32.02 | $32.02 | 68,059 |
| 2024-07-10 | $30.00 | $30.85 | $29.56 | $30.77 | $30.77 | 70,005 |
| 2024-07-09 | $29.67 | $30.08 | $29.67 | $29.96 | $29.96 | 243,431 |
| 2024-07-08 | $29.61 | $30.20 | $29.58 | $29.79 | $29.79 | 77,302 |
| 2024-07-05 | $29.17 | $29.54 | $28.97 | $29.53 | $29.53 | 74,690 |
| 2024-07-03 | $29.40 | $29.87 | $28.98 | $29.37 | $29.37 | 47,882 |
| 2024-07-02 | $28.95 | $29.64 | $28.72 | $29.40 | $29.40 | 99,008 |
| 2024-07-01 | $28.85 | $29.18 | $28.57 | $29.09 | $29.09 | 112,485 |
| 2024-06-28 | $28.56 | $28.94 | $28.21 | $28.85 | $28.85 | 212,485 |
| 2024-06-27 | $28.08 | $28.39 | $28.00 | $28.35 | $28.35 | 61,268 |
| 2024-06-26 | $27.67 | $28.03 | $27.19 | $27.86 | $27.86 | 46,275 |
| 2024-06-25 | $28.16 | $28.59 | $27.81 | $27.94 | $27.94 | 41,336 |
| 2024-06-24 | $28.20 | $28.64 | $27.99 | $28.36 | $28.36 | 45,545 |
| 2024-06-21 | $28.13 | $28.31 | $27.89 | $28.27 | $28.27 | 89,936 |
| 2024-06-20 | $29.25 | $29.39 | $27.71 | $28.09 | $28.09 | 66,409 |
| 2024-06-18 | $29.76 | $30.10 | $29.38 | $29.45 | $29.45 | 48,814 |
| 2024-06-17 | $29.00 | $29.73 | $28.97 | $29.60 | $29.60 | 50,774 |
| 2024-06-14 | $30.13 | $30.15 | $29.26 | $29.48 | $29.48 | 45,532 |
| 2024-06-13 | $31.00 | $31.00 | $30.15 | $30.47 | $30.47 | 58,109 |
| 2024-06-12 | $31.25 | $31.64 | $30.64 | $31.14 | $31.14 | 73,382 |
| 2024-06-11 | $30.40 | $30.51 | $29.29 | $30.29 | $30.29 | 68,709 |
| 2024-06-10 | $31.05 | $31.33 | $30.60 | $30.67 | $30.67 | 72,828 |
| 2024-06-07 | $31.30 | $31.63 | $31.29 | $31.41 | $31.41 | 43,826 |
| 2024-06-06 | $32.26 | $32.65 | $31.52 | $31.65 | $31.65 | 48,696 |
| 2024-06-05 | $31.32 | $32.55 | $31.16 | $32.53 | $32.53 | 78,639 |
| 2024-06-04 | $31.82 | $31.97 | $31.09 | $31.19 | $31.19 | 69,218 |
| 2024-06-03 | $32.58 | $32.67 | $31.95 | $32.00 | $32.00 | 54,974 |
| 2024-05-31 | $32.93 | $33.29 | $32.16 | $32.48 | $32.48 | 46,167 |
| 2024-05-30 | $31.42 | $32.75 | $31.38 | $32.69 | $32.69 | 102,948 |
| 2024-05-29 | $31.46 | $31.57 | $31.02 | $31.08 | $31.08 | 42,832 |
| 2024-05-28 | $32.02 | $32.25 | $31.52 | $31.98 | $31.98 | 69,741 |
| 2024-05-24 | $31.45 | $31.90 | $31.27 | $31.84 | $31.84 | 47,684 |
| 2024-05-23 | $31.23 | $31.59 | $30.77 | $31.32 | $31.32 | 80,724 |
| 2024-05-22 | $32.11 | $32.16 | $31.43 | $31.51 | $31.51 | 58,560 |
| 2024-05-21 | $31.93 | $32.13 | $31.66 | $32.11 | $32.11 | 37,493 |
| 2024-05-20 | $31.80 | $32.22 | $31.79 | $32.04 | $32.04 | 82,258 |
| 2024-05-17 | $31.48 | $32.14 | $31.10 | $31.80 | $31.80 | 71,261 |
| 2024-05-16 | $32.00 | $32.17 | $31.59 | $31.74 | $31.74 | 49,997 |
| 2024-05-15 | $32.51 | $32.75 | $31.98 | $32.00 | $32.00 | 76,422 |
| 2024-05-14 | $32.28 | $32.55 | $31.65 | $32.15 | $32.15 | 49,697 |
| 2024-05-13 | $32.70 | $32.76 | $31.71 | $31.85 | $31.85 | 72,496 |
| 2024-05-10 | $34.60 | $34.81 | $32.52 | $32.60 | $32.60 | 114,287 |
| 2024-05-09 | $33.02 | $34.50 | $32.96 | $34.40 | $34.40 | 193,215 |
| 2024-05-08 | $32.78 | $33.33 | $32.54 | $33.10 | $33.10 | 55,650 |
| 2024-05-07 | $33.08 | $33.50 | $32.87 | $33.08 | $33.08 | 81,159 |
| 2024-05-06 | $32.00 | $33.30 | $31.69 | $32.82 | $32.82 | 149,429 |
| 2024-05-03 | $30.05 | $32.66 | $30.02 | $31.29 | $31.29 | 253,821 |
| 2024-05-02 | $28.68 | $28.98 | $28.26 | $28.48 | $28.48 | 93,970 |
| 2024-05-01 | $28.28 | $29.45 | $28.28 | $28.66 | $28.66 | 182,883 |
| 2024-04-30 | $28.27 | $28.58 | $28.01 | $28.19 | $28.19 | 43,863 |
| 2024-04-29 | $28.50 | $28.82 | $28.20 | $28.65 | $28.65 | 93,056 |
| 2024-04-26 | $27.50 | $28.49 | $27.49 | $28.30 | $28.30 | 59,884 |
| 2024-04-25 | $27.44 | $27.63 | $26.79 | $27.41 | $27.41 | 85,453 |
| 2024-04-24 | $27.85 | $28.17 | $27.58 | $27.95 | $27.95 | 36,649 |
| 2024-04-23 | $27.33 | $28.25 | $27.33 | $28.00 | $28.00 | 41,554 |
| 2024-04-22 | $26.79 | $27.61 | $26.58 | $27.17 | $27.17 | 39,834 |
| 2024-04-19 | $26.59 | $27.22 | $26.40 | $26.85 | $26.85 | 40,592 |
| 2024-04-18 | $27.50 | $27.53 | $26.53 | $26.71 | $26.71 | 42,466 |
| 2024-04-17 | $26.92 | $27.02 | $25.91 | $26.85 | $26.85 | 96,269 |
| 2024-04-16 | $26.85 | $27.38 | $26.53 | $26.55 | $26.55 | 59,331 |
| 2024-04-15 | $27.27 | $27.39 | $26.45 | $26.87 | $26.87 | 36,590 |
| 2024-04-12 | $27.42 | $27.75 | $26.87 | $27.22 | $27.22 | 40,231 |
| 2024-04-11 | $26.99 | $27.79 | $26.91 | $27.72 | $27.72 | 47,429 |
| 2024-04-10 | $27.39 | $27.70 | $26.78 | $27.10 | $27.10 | 51,656 |
| 2024-04-09 | $28.02 | $28.31 | $27.79 | $28.17 | $28.17 | 64,143 |
| 2024-04-08 | $28.07 | $28.60 | $27.66 | $27.86 | $27.86 | 106,038 |
| 2024-04-05 | $27.88 | $28.49 | $27.55 | $28.06 | $28.06 | 35,398 |
| 2024-04-04 | $29.17 | $29.17 | $27.93 | $28.25 | $28.25 | 58,936 |
| 2024-04-03 | $28.56 | $29.13 | $28.56 | $28.80 | $28.80 | 57,096 |
| 2024-04-02 | $28.95 | $29.01 | $28.04 | $28.56 | $28.56 | 64,162 |
| 2024-04-01 | $29.43 | $29.43 | $28.40 | $29.24 | $29.24 | 101,103 |
| 2024-03-28 | $29.20 | $29.50 | $28.70 | $28.99 | $28.99 | 148,214 |
| 2024-03-27 | $29.60 | $29.81 | $28.98 | $29.20 | $29.20 | 90,461 |
| 2024-03-26 | $30.10 | $30.46 | $29.27 | $29.28 | $29.28 | 79,707 |
| 2024-03-25 | $28.12 | $30.25 | $27.88 | $30.10 | $30.10 | 103,164 |
| 2024-03-22 | $28.33 | $28.60 | $27.32 | $27.70 | $27.70 | 35,764 |
| 2024-03-21 | $27.62 | $28.25 | $27.62 | $28.14 | $28.14 | 63,071 |
| 2024-03-20 | $27.64 | $27.94 | $27.33 | $27.55 | $27.55 | 86,333 |
| 2024-03-19 | $27.43 | $28.15 | $27.39 | $27.52 | $27.52 | 51,086 |
| 2024-03-18 | $27.80 | $28.53 | $27.31 | $27.39 | $27.39 | 92,142 |
| 2024-03-15 | $27.31 | $28.00 | $27.05 | $27.68 | $27.68 | 111,256 |
| 2024-03-14 | $27.00 | $27.95 | $26.58 | $27.57 | $27.57 | 60,365 |
| 2024-03-13 | $25.98 | $27.00 | $25.61 | $26.90 | $26.90 | 86,869 |
| 2024-03-12 | $25.30 | $26.25 | $24.77 | $26.14 | $26.14 | 59,461 |
| 2024-03-11 | $24.42 | $25.48 | $24.21 | $25.06 | $25.06 | 160,765 |
| 2024-03-08 | $24.35 | $26.60 | $23.83 | $24.68 | $24.68 | 245,472 |
| 2024-03-07 | $20.07 | $20.11 | $19.70 | $19.85 | $19.85 | 18,757 |
| 2024-03-06 | $20.46 | $20.46 | $19.87 | $19.91 | $19.91 | 13,125 |
| 2024-03-05 | $20.31 | $20.41 | $19.80 | $20.28 | $20.28 | 11,646 |
| 2024-03-04 | $20.30 | $20.60 | $20.17 | $20.19 | $20.19 | 15,134 |
| 2024-03-01 | $20.53 | $20.84 | $20.23 | $20.25 | $20.25 | 13,222 |
| 2024-02-29 | $20.60 | $20.96 | $20.34 | $20.88 | $20.88 | 16,601 |
| 2024-02-28 | $20.25 | $20.68 | $20.06 | $20.18 | $20.18 | 15,510 |
| 2024-02-27 | $20.99 | $21.52 | $20.19 | $20.50 | $20.50 | 27,595 |
| 2024-02-26 | $20.19 | $21.19 | $20.19 | $20.93 | $20.93 | 13,443 |
| 2024-02-23 | $20.56 | $20.75 | $20.42 | $20.42 | $20.42 | 13,328 |
| 2024-02-22 | $20.61 | $20.84 | $20.48 | $20.69 | $20.69 | 13,892 |
| 2024-02-21 | $20.67 | $21.00 | $20.40 | $20.70 | $20.70 | 16,253 |
| 2024-02-20 | $20.85 | $21.03 | $20.65 | $20.83 | $20.83 | 16,048 |
| 2024-02-16 | $21.64 | $21.90 | $21.03 | $21.26 | $21.26 | 43,966 |
| 2024-02-15 | $21.50 | $21.99 | $21.03 | $21.91 | $21.91 | 23,488 |
| 2024-02-14 | $19.92 | $21.41 | $19.62 | $21.39 | $21.39 | 46,599 |
| 2024-02-13 | $19.74 | $20.42 | $19.38 | $19.45 | $19.45 | 72,397 |
| 2024-02-12 | $20.27 | $20.76 | $20.00 | $20.57 | $20.57 | 28,336 |
| 2024-02-09 | $19.60 | $19.66 | $18.94 | $19.66 | $19.66 | 26,660 |
| 2024-02-08 | $19.30 | $19.92 | $18.92 | $19.64 | $19.64 | 19,120 |
| 2024-02-07 | $19.48 | $19.88 | $18.78 | $19.17 | $19.17 | 94,844 |
| 2024-02-06 | $18.83 | $19.55 | $18.83 | $19.55 | $19.55 | 26,992 |
| 2024-02-05 | $18.78 | $19.05 | $18.55 | $18.85 | $18.85 | 21,437 |
| 2024-02-02 | $19.09 | $19.61 | $18.37 | $19.12 | $19.12 | 21,089 |
| 2024-02-01 | $19.14 | $19.59 | $18.78 | $19.48 | $19.48 | 26,976 |
| 2024-01-31 | $19.55 | $19.83 | $19.03 | $19.14 | $19.14 | 36,437 |
| 2024-01-30 | $20.06 | $20.06 | $19.37 | $19.45 | $19.45 | 22,382 |
| 2024-01-29 | $19.59 | $20.26 | $19.57 | $20.26 | $20.26 | 13,478 |
| 2024-01-26 | $20.49 | $20.49 | $19.57 | $19.70 | $19.70 | 16,122 |
| 2024-01-25 | $20.12 | $20.30 | $19.77 | $20.29 | $20.29 | 28,953 |
| 2024-01-24 | $20.01 | $20.01 | $19.29 | $19.71 | $19.71 | 20,915 |
| 2024-01-23 | $19.89 | $19.91 | $19.43 | $19.82 | $19.82 | 18,049 |
| 2024-01-22 | $18.72 | $19.70 | $18.49 | $19.66 | $19.66 | 39,828 |
| 2024-01-19 | $19.09 | $19.09 | $18.50 | $18.70 | $18.70 | 23,310 |
| 2024-01-18 | $18.30 | $19.32 | $18.15 | $18.99 | $18.99 | 45,052 |
| 2024-01-17 | $17.50 | $18.52 | $17.50 | $18.28 | $18.28 | 51,648 |
| 2024-01-16 | $17.99 | $18.23 | $17.23 | $17.92 | $17.92 | 62,844 |
| 2024-01-12 | $18.82 | $18.82 | $17.45 | $17.94 | $17.94 | 70,817 |
| 2024-01-11 | $19.28 | $19.88 | $18.33 | $18.50 | $18.50 | 70,153 |
| 2024-01-10 | $19.24 | $19.64 | $19.20 | $19.40 | $19.40 | 52,778 |
| 2024-01-09 | $19.45 | $19.87 | $19.38 | $19.42 | $19.42 | 23,727 |
| 2024-01-08 | $19.48 | $20.24 | $19.06 | $19.93 | $19.93 | 32,520 |
| 2024-01-05 | $19.73 | $20.03 | $19.50 | $19.68 | $19.68 | 52,615 |
| 2024-01-04 | $20.11 | $20.25 | $19.77 | $19.98 | $19.98 | 29,133 |
| 2024-01-03 | $20.58 | $21.34 | $20.00 | $20.15 | $20.15 | 29,602 |
| 2024-01-02 | $21.40 | $21.83 | $20.88 | $21.34 | $21.34 | 25,723 |
| 2023-12-29 | $22.15 | $22.15 | $21.42 | $21.50 | $21.50 | 15,364 |
| 2023-12-28 | $22.45 | $23.01 | $22.04 | $22.15 | $22.15 | 25,869 |
| 2023-12-27 | $22.26 | $23.00 | $22.16 | $22.74 | $22.74 | 28,756 |
| 2023-12-26 | $21.48 | $22.20 | $21.31 | $22.13 | $22.13 | 16,960 |
| 2023-12-22 | $21.58 | $22.36 | $21.40 | $21.69 | $21.69 | 30,707 |
| 2023-12-21 | $21.44 | $21.68 | $21.01 | $21.17 | $21.17 | 43,193 |
| 2023-12-20 | $20.75 | $21.93 | $20.59 | $20.74 | $20.74 | 48,818 |
| 2023-12-19 | $20.31 | $21.33 | $19.85 | $20.95 | $20.95 | 37,425 |
| 2023-12-18 | $20.10 | $20.87 | $19.98 | $20.16 | $20.16 | 41,141 |
| 2023-12-15 | $21.41 | $21.41 | $19.55 | $20.10 | $20.10 | 90,677 |
| 2023-12-14 | $20.99 | $21.52 | $20.79 | $21.08 | $21.08 | 43,985 |
| 2023-12-13 | $20.15 | $20.79 | $19.38 | $20.75 | $20.75 | 38,157 |
| 2023-12-12 | $20.36 | $20.55 | $19.33 | $20.04 | $20.04 | 33,306 |
| 2023-12-11 | $20.76 | $21.00 | $20.24 | $20.53 | $20.53 | 24,788 |
| 2023-12-08 | $20.75 | $21.00 | $20.35 | $20.95 | $20.95 | 9,908 |
| 2023-12-07 | $20.32 | $20.90 | $19.70 | $20.80 | $20.80 | 15,958 |
| 2023-12-06 | $20.83 | $20.97 | $20.21 | $20.39 | $20.39 | 32,599 |
| 2023-12-05 | $20.86 | $21.00 | $20.45 | $20.78 | $20.78 | 15,057 |
| 2023-12-04 | $20.54 | $21.00 | $20.51 | $20.89 | $20.89 | 17,612 |
| 2023-12-01 | $20.00 | $20.93 | $19.97 | $20.75 | $20.75 | 17,088 |
| 2023-11-30 | $19.97 | $20.24 | $19.61 | $20.00 | $20.00 | 35,844 |
| 2023-11-29 | $19.61 | $20.12 | $19.50 | $19.62 | $19.62 | 17,674 |
| 2023-11-28 | $19.76 | $19.90 | $19.29 | $19.40 | $19.40 | 9,687 |
| 2023-11-27 | $20.40 | $20.40 | $19.73 | $19.96 | $19.96 | 34,694 |
| 2023-11-24 | $20.00 | $20.38 | $19.93 | $20.26 | $20.26 | 5,279 |
| 2023-11-22 | $20.11 | $20.23 | $20.02 | $20.16 | $20.16 | 7,075 |
| 2023-11-21 | $20.00 | $20.16 | $19.41 | $19.85 | $19.85 | 25,578 |
| 2023-11-20 | $20.91 | $20.91 | $19.93 | $20.22 | $20.22 | 17,952 |
| 2023-11-17 | $20.73 | $21.51 | $20.67 | $20.91 | $20.91 | 33,775 |
| 2023-11-16 | $21.19 | $21.19 | $19.92 | $20.37 | $20.37 | 23,665 |
| 2023-11-15 | $20.77 | $21.60 | $20.51 | $21.01 | $21.01 | 31,391 |
| 2023-11-14 | $19.04 | $21.24 | $18.88 | $21.00 | $21.00 | 45,982 |
| 2023-11-13 | $18.34 | $19.16 | $18.10 | $18.79 | $18.79 | 17,159 |
| 2023-11-10 | $18.91 | $19.15 | $18.41 | $19.00 | $19.00 | 15,687 |
| 2023-11-09 | $19.18 | $19.36 | $18.46 | $18.60 | $18.60 | 22,810 |
| 2023-11-08 | $19.31 | $19.89 | $18.04 | $19.10 | $19.10 | 26,112 |
| 2023-11-07 | $19.62 | $19.62 | $18.50 | $18.96 | $18.96 | 20,014 |
| 2023-11-06 | $19.48 | $19.48 | $18.70 | $18.98 | $18.98 | 15,947 |
| 2023-11-03 | $17.52 | $19.66 | $17.27 | $19.35 | $19.35 | 51,707 |
| 2023-11-02 | $17.40 | $17.76 | $17.13 | $17.40 | $17.40 | 24,962 |
| 2023-11-01 | $17.35 | $17.60 | $17.17 | $17.27 | $17.27 | 33,693 |
| 2023-10-31 | $17.40 | $17.64 | $17.40 | $17.64 | $17.64 | 12,159 |
| 2023-10-30 | $17.50 | $17.94 | $17.18 | $17.92 | $17.92 | 15,000 |
| 2023-10-27 | $18.04 | $18.04 | $17.09 | $17.18 | $17.18 | 14,137 |
| 2023-10-26 | $17.90 | $18.12 | $17.60 | $17.88 | $17.88 | 9,145 |
| 2023-10-25 | $18.20 | $18.20 | $17.63 | $17.69 | $17.69 | 21,872 |
| 2023-10-24 | $18.20 | $18.45 | $17.91 | $18.20 | $18.20 | 22,306 |
| 2023-10-23 | $18.17 | $18.93 | $18.07 | $18.21 | $18.21 | 25,178 |
| 2023-10-20 | $19.10 | $19.12 | $18.47 | $18.60 | $18.60 | 22,497 |
| 2023-10-19 | $19.55 | $19.75 | $19.01 | $19.10 | $19.10 | 17,139 |
| 2023-10-18 | $19.90 | $19.91 | $19.25 | $19.35 | $19.35 | 24,699 |
| 2023-10-17 | $19.77 | $20.54 | $19.77 | $20.27 | $20.27 | 20,770 |
| 2023-10-16 | $19.74 | $20.65 | $19.54 | $19.80 | $19.80 | 38,434 |
| 2023-10-13 | $20.03 | $20.58 | $19.41 | $19.59 | $19.59 | 32,686 |
| 2023-10-12 | $20.65 | $20.90 | $20.06 | $20.14 | $20.14 | 28,449 |
| 2023-10-11 | $20.50 | $21.08 | $20.35 | $20.58 | $20.58 | 30,742 |
| 2023-10-10 | $20.40 | $21.15 | $20.02 | $20.54 | $20.54 | 42,058 |
| 2023-10-09 | $19.48 | $21.12 | $19.48 | $20.46 | $20.46 | 16,007 |
| 2023-10-06 | $19.94 | $19.95 | $19.23 | $19.76 | $19.76 | 22,289 |
| 2023-10-05 | $19.68 | $19.68 | $19.11 | $19.28 | $19.28 | 35,555 |
| 2023-10-04 | $19.75 | $19.85 | $19.00 | $19.30 | $19.30 | 47,735 |
| 2023-10-03 | $19.96 | $20.31 | $19.75 | $19.75 | $19.75 | 9,111 |
| 2023-10-02 | $20.03 | $20.31 | $19.92 | $20.19 | $20.19 | 21,457 |
| 2023-09-29 | $19.37 | $20.89 | $19.37 | $20.43 | $20.43 | 44,967 |
| 2023-09-28 | $19.92 | $20.00 | $19.56 | $19.90 | $19.90 | 13,165 |
| 2023-09-27 | $20.09 | $20.85 | $19.85 | $19.95 | $19.95 | 19,259 |
| 2023-09-26 | $20.56 | $21.04 | $19.23 | $19.53 | $19.53 | 48,151 |
| 2023-09-25 | $20.86 | $21.65 | $20.47 | $20.90 | $20.90 | 41,877 |
| 2023-09-22 | $20.57 | $20.70 | $20.10 | $20.51 | $20.51 | 27,662 |
| 2023-09-21 | $20.51 | $20.67 | $20.00 | $20.39 | $20.39 | 16,061 |
| 2023-09-20 | $20.38 | $21.21 | $20.38 | $20.65 | $20.65 | 17,022 |
| 2023-09-19 | $20.14 | $20.62 | $20.11 | $20.56 | $20.56 | 19,364 |
| 2023-09-18 | $21.29 | $21.29 | $20.20 | $20.36 | $20.36 | 22,010 |
| 2023-09-15 | $21.25 | $21.41 | $20.56 | $20.69 | $20.69 | 63,134 |
| 2023-09-14 | $21.32 | $21.53 | $20.94 | $21.24 | $21.24 | 27,915 |
| 2023-09-13 | $20.26 | $21.15 | $20.17 | $21.08 | $21.08 | 44,981 |
| 2023-09-12 | $20.85 | $20.85 | $20.03 | $20.15 | $20.15 | 32,663 |
| 2023-09-11 | $21.74 | $21.74 | $20.85 | $21.03 | $21.03 | 16,740 |
| 2023-09-08 | $21.08 | $21.87 | $20.69 | $21.37 | $21.37 | 24,613 |
| 2023-09-07 | $21.31 | $21.51 | $20.72 | $20.85 | $20.85 | 50,411 |
| 2023-09-06 | $23.28 | $23.30 | $21.15 | $21.47 | $21.47 | 74,986 |
| 2023-09-05 | $24.31 | $24.31 | $23.03 | $23.32 | $23.32 | 46,129 |
| 2023-09-01 | $24.41 | $24.69 | $23.45 | $24.40 | $24.40 | 43,776 |
| 2023-08-31 | $24.41 | $25.22 | $24.04 | $24.14 | $24.14 | 43,591 |
| 2023-08-30 | $24.08 | $24.80 | $23.55 | $24.51 | $24.51 | 31,920 |
| 2023-08-29 | $24.32 | $24.87 | $23.82 | $24.07 | $24.07 | 33,767 |
| 2023-08-28 | $23.97 | $24.80 | $22.99 | $24.40 | $24.40 | 43,881 |
| 2023-08-25 | $24.10 | $24.77 | $23.22 | $23.97 | $23.97 | 27,239 |
| 2023-08-24 | $23.67 | $24.98 | $23.67 | $23.97 | $23.97 | 72,260 |
| 2023-08-23 | $22.80 | $24.22 | $22.65 | $23.93 | $23.93 | 40,645 |
| 2023-08-22 | $22.85 | $23.08 | $22.40 | $22.99 | $22.99 | 30,253 |
| 2023-08-21 | $22.08 | $22.95 | $21.85 | $22.95 | $22.95 | 61,436 |
| 2023-08-18 | $22.05 | $22.51 | $21.85 | $21.99 | $21.99 | 106,729 |
| 2023-08-17 | $22.60 | $22.84 | $22.17 | $22.39 | $22.39 | 20,119 |
| 2023-08-16 | $23.02 | $23.60 | $22.50 | $22.50 | $22.50 | 22,001 |
| 2023-08-15 | $23.16 | $23.37 | $22.76 | $23.00 | $23.00 | 17,324 |
| 2023-08-14 | $23.22 | $24.10 | $22.63 | $23.40 | $23.40 | 122,026 |
| 2023-08-11 | $24.02 | $24.25 | $23.00 | $23.23 | $23.23 | 100,632 |
| 2023-08-10 | $24.51 | $24.62 | $23.68 | $24.00 | $24.00 | 26,055 |
| 2023-08-09 | $24.21 | $24.44 | $23.83 | $23.98 | $23.98 | 29,739 |
| 2023-08-08 | $23.98 | $24.42 | $23.25 | $24.34 | $24.34 | 73,178 |
| 2023-08-07 | $24.45 | $25.38 | $23.19 | $24.38 | $24.38 | 94,075 |
| 2023-08-04 | $20.74 | $25.06 | $20.72 | $24.48 | $24.48 | 98,240 |
| 2023-08-03 | $20.22 | $21.13 | $19.35 | $20.25 | $20.25 | 432,702 |
| 2023-08-02 | $20.29 | $20.73 | $19.77 | $19.86 | $19.86 | 23,723 |
| 2023-08-01 | $20.20 | $20.94 | $20.03 | $20.36 | $20.36 | 24,492 |
| 2023-07-31 | $19.61 | $20.49 | $19.06 | $20.18 | $20.18 | 21,823 |
| 2023-07-28 | $19.46 | $19.83 | $18.92 | $19.68 | $19.68 | 11,552 |
| 2023-07-27 | $19.83 | $19.83 | $19.12 | $19.20 | $19.20 | 13,422 |
| 2023-07-26 | $19.20 | $20.30 | $19.19 | $19.81 | $19.81 | 27,303 |
| 2023-07-25 | $19.16 | $19.47 | $18.95 | $19.24 | $19.24 | 10,258 |
| 2023-07-24 | $19.55 | $19.61 | $19.02 | $19.14 | $19.14 | 20,274 |
| 2023-07-21 | $19.46 | $19.80 | $19.38 | $19.66 | $19.66 | 15,986 |
| 2023-07-20 | $19.23 | $19.49 | $18.95 | $19.40 | $19.40 | 11,496 |
| 2023-07-19 | $19.11 | $19.49 | $19.10 | $19.36 | $19.36 | 10,609 |
| 2023-07-18 | $19.18 | $19.40 | $19.00 | $19.19 | $19.19 | 14,883 |
| 2023-07-17 | $19.12 | $19.75 | $18.83 | $19.27 | $19.27 | 11,987 |
| 2023-07-14 | $19.53 | $19.84 | $18.76 | $19.02 | $19.02 | 12,427 |
| 2023-07-13 | $19.59 | $19.82 | $19.41 | $19.72 | $19.72 | 13,418 |
| 2023-07-12 | $19.22 | $19.65 | $17.98 | $19.52 | $19.52 | 21,134 |
| 2023-07-11 | $18.80 | $19.12 | $18.53 | $19.04 | $19.04 | 23,643 |
| 2023-07-10 | $18.84 | $19.26 | $18.53 | $18.76 | $18.76 | 26,632 |
| 2023-07-07 | $17.95 | $19.54 | $17.48 | $19.08 | $19.08 | 81,926 |
| 2023-07-06 | $18.15 | $18.22 | $17.28 | $17.80 | $17.80 | 14,689 |
| 2023-07-05 | $18.64 | $18.75 | $18.17 | $18.30 | $18.30 | 15,411 |
| 2023-07-03 | $18.93 | $19.20 | $18.11 | $18.66 | $18.66 | 18,301 |
| 2023-06-30 | $18.86 | $19.38 | $18.85 | $19.16 | $19.16 | 21,193 |
| 2023-06-29 | $18.58 | $19.40 | $18.54 | $18.79 | $18.79 | 18,772 |
| 2023-06-28 | $17.86 | $18.78 | $17.50 | $18.64 | $18.64 | 74,562 |
| 2023-06-27 | $18.04 | $18.33 | $17.54 | $17.80 | $17.80 | 111,430 |
| 2023-06-26 | $17.33 | $18.46 | $17.33 | $18.07 | $18.07 | 57,466 |
| 2023-06-23 | $17.22 | $17.87 | $17.20 | $17.59 | $17.59 | 160,666 |
| 2023-06-22 | $17.85 | $17.86 | $17.48 | $17.58 | $17.58 | 14,331 |
| 2023-06-21 | $17.41 | $18.25 | $17.41 | $18.06 | $18.06 | 12,718 |
| 2023-06-20 | $18.40 | $18.52 | $17.51 | $17.59 | $17.59 | 27,932 |
| 2023-06-16 | $18.98 | $19.38 | $18.18 | $18.30 | $18.30 | 35,380 |
| 2023-06-15 | $18.30 | $18.83 | $18.11 | $18.73 | $18.73 | 22,594 |
| 2023-06-14 | $18.82 | $19.06 | $17.78 | $18.01 | $18.01 | 56,999 |
| 2023-06-13 | $18.82 | $19.54 | $18.82 | $18.96 | $18.96 | 43,149 |
| 2023-06-12 | $18.73 | $19.60 | $18.73 | $18.92 | $18.92 | 19,099 |
| 2023-06-09 | $18.69 | $19.20 | $18.30 | $18.83 | $18.83 | 21,228 |
| 2023-06-08 | $19.54 | $19.78 | $18.69 | $18.92 | $18.92 | 32,171 |
| 2023-06-07 | $20.04 | $20.30 | $19.39 | $19.53 | $19.53 | 45,056 |
| 2023-06-06 | $18.51 | $20.21 | $18.43 | $19.92 | $19.92 | 31,553 |
| 2023-06-05 | $17.32 | $18.75 | $16.38 | $18.32 | $18.32 | 29,157 |
| 2023-06-02 | $16.50 | $17.56 | $16.00 | $17.47 | $17.47 | 29,356 |
| 2023-06-01 | $16.66 | $16.66 | $15.87 | $16.20 | $16.20 | 22,156 |
| 2023-05-31 | $16.97 | $17.17 | $16.47 | $16.66 | $16.66 | 12,449 |
| 2023-05-30 | $17.21 | $17.52 | $16.60 | $17.01 | $17.01 | 22,782 |
| 2023-05-26 | $17.10 | $17.13 | $16.69 | $16.95 | $16.95 | 21,032 |
| 2023-05-25 | $17.75 | $17.94 | $16.65 | $17.02 | $17.02 | 16,765 |
| 2023-05-24 | $17.99 | $18.34 | $17.58 | $17.82 | $17.82 | 26,865 |
| 2023-05-23 | $18.05 | $18.41 | $17.86 | $18.09 | $18.09 | 63,785 |
| 2023-05-22 | $17.03 | $18.14 | $16.91 | $17.88 | $17.88 | 63,482 |
| 2023-05-19 | $17.69 | $17.78 | $16.89 | $16.98 | $16.98 | 35,345 |
| 2023-05-18 | $18.09 | $18.09 | $17.27 | $17.50 | $17.50 | 19,044 |
| 2023-05-17 | $17.91 | $18.22 | $17.46 | $17.96 | $17.96 | 27,879 |
| 2023-05-16 | $18.10 | $18.46 | $17.79 | $17.94 | $17.94 | 20,706 |
| 2023-05-15 | $17.45 | $18.50 | $17.45 | $18.25 | $18.25 | 28,475 |
| 2023-05-12 | $17.94 | $18.12 | $17.16 | $17.51 | $17.51 | 19,389 |
| 2023-05-11 | $17.04 | $17.88 | $17.04 | $17.73 | $17.73 | 35,275 |
| 2023-05-10 | $17.62 | $17.75 | $15.88 | $17.35 | $17.35 | 48,710 |
| 2023-05-09 | $16.75 | $17.43 | $15.42 | $17.24 | $17.24 | 50,381 |
| 2023-05-08 | $15.99 | $17.12 | $15.53 | $16.96 | $16.96 | 66,863 |
| 2023-05-05 | $17.10 | $17.10 | $14.80 | $15.89 | $15.89 | 82,065 |
| 2023-05-04 | $14.21 | $14.40 | $14.10 | $14.35 | $14.35 | 27,412 |
| 2023-05-03 | $14.43 | $15.16 | $14.29 | $14.67 | $14.67 | 22,235 |
| 2023-05-02 | $14.24 | $14.77 | $14.00 | $14.34 | $14.34 | 32,144 |
| 2023-05-01 | $14.48 | $14.74 | $13.94 | $14.18 | $14.18 | 22,694 |
| 2023-04-28 | $14.45 | $15.03 | $14.09 | $14.65 | $14.65 | 23,453 |
| 2023-04-27 | $14.25 | $14.40 | $13.86 | $14.38 | $14.38 | 13,495 |
| 2023-04-26 | $14.40 | $14.57 | $13.90 | $14.08 | $14.08 | 32,999 |
| 2023-04-25 | $15.17 | $15.35 | $14.43 | $14.68 | $14.68 | 13,479 |
| 2023-04-24 | $14.81 | $15.50 | $14.74 | $15.26 | $15.26 | 45,883 |
| 2023-04-21 | $15.53 | $15.89 | $14.87 | $14.93 | $14.93 | 52,570 |
| 2023-04-20 | $15.54 | $16.27 | $15.03 | $15.63 | $15.63 | 21,212 |
| 2023-04-19 | $14.86 | $15.67 | $14.63 | $15.58 | $15.58 | 34,173 |
| 2023-04-18 | $15.53 | $15.83 | $15.21 | $15.26 | $15.26 | 14,644 |
| 2023-04-17 | $15.36 | $15.65 | $15.19 | $15.64 | $15.64 | 47,803 |
| 2023-04-14 | $15.40 | $15.44 | $15.08 | $15.32 | $15.32 | 40,252 |
| 2023-04-13 | $15.46 | $15.86 | $14.94 | $15.33 | $15.33 | 44,421 |
| 2023-04-12 | $16.21 | $16.37 | $15.35 | $15.37 | $15.37 | 44,765 |
| 2023-04-11 | $15.67 | $16.33 | $15.67 | $16.01 | $16.01 | 32,270 |
| 2023-04-10 | $15.22 | $15.93 | $15.09 | $15.51 | $15.51 | 41,352 |
| 2023-04-06 | $14.38 | $15.27 | $14.38 | $15.05 | $15.05 | 37,062 |
| 2023-04-05 | $14.27 | $14.50 | $13.98 | $14.36 | $14.36 | 26,974 |
| 2023-04-04 | $14.54 | $15.40 | $14.10 | $14.27 | $14.27 | 28,918 |
| 2023-04-03 | $15.07 | $15.99 | $14.80 | $15.05 | $15.05 | 27,163 |
| 2023-03-31 | $15.20 | $15.63 | $14.99 | $15.62 | $15.62 | 26,578 |
| 2023-03-30 | $15.31 | $15.51 | $14.59 | $14.89 | $14.89 | 44,217 |
| 2023-03-29 | $15.54 | $15.93 | $15.00 | $15.39 | $15.39 | 18,959 |
| 2023-03-28 | $15.17 | $15.54 | $14.86 | $15.27 | $15.27 | 17,971 |
| 2023-03-27 | $14.57 | $15.26 | $14.24 | $14.97 | $14.97 | 49,909 |
| 2023-03-24 | $14.53 | $15.01 | $14.08 | $14.56 | $14.56 | 39,922 |
| 2023-03-23 | $15.59 | $15.76 | $14.44 | $14.57 | $14.57 | 47,347 |
| 2023-03-22 | $16.61 | $16.72 | $15.51 | $15.58 | $15.58 | 57,426 |
| 2023-03-21 | $16.20 | $16.40 | $16.02 | $16.23 | $16.23 | 43,251 |
| 2023-03-20 | $16.45 | $17.16 | $15.76 | $16.01 | $16.01 | 68,619 |
| 2023-03-17 | $16.78 | $17.22 | $15.99 | $16.19 | $16.19 | 115,325 |
| 2023-03-16 | $16.36 | $17.19 | $16.29 | $16.94 | $16.94 | 29,140 |
| 2023-03-15 | $16.53 | $17.02 | $16.22 | $16.70 | $16.70 | 35,784 |
| 2023-03-14 | $16.83 | $18.19 | $16.83 | $17.06 | $17.06 | 53,362 |
| 2023-03-13 | $15.50 | $17.04 | $15.11 | $16.65 | $16.65 | 82,250 |
| 2023-03-10 | $17.00 | $17.18 | $14.50 | $15.63 | $15.63 | 99,047 |
| 2023-03-09 | $17.47 | $17.77 | $16.80 | $17.05 | $17.05 | 77,640 |
| 2023-03-08 | $17.94 | $18.36 | $17.16 | $17.23 | $17.23 | 31,634 |
| 2023-03-07 | $17.77 | $17.94 | $17.49 | $17.83 | $17.83 | 34,392 |
| 2023-03-06 | $17.49 | $18.19 | $17.45 | $17.61 | $17.61 | 70,441 |
| 2023-03-03 | $17.74 | $18.01 | $17.17 | $17.64 | $17.64 | 156,277 |
| 2023-03-02 | $18.06 | $18.27 | $17.53 | $17.64 | $17.64 | 11,734 |
| 2023-03-01 | $17.94 | $19.21 | $17.88 | $18.08 | $18.08 | 17,730 |
| 2023-02-28 | $17.80 | $18.41 | $17.77 | $18.06 | $18.06 | 23,436 |
| 2023-02-27 | $18.33 | $18.70 | $17.55 | $17.75 | $17.75 | 27,246 |
| 2023-02-24 | $18.71 | $19.07 | $17.90 | $17.97 | $17.97 | 29,140 |
| 2023-02-23 | $19.92 | $20.22 | $19.03 | $19.16 | $19.16 | 21,765 |
| 2023-02-22 | $20.08 | $20.14 | $19.49 | $19.62 | $19.62 | 28,502 |
| 2023-02-21 | $19.36 | $20.59 | $19.36 | $19.74 | $19.74 | 34,143 |
| 2023-02-17 | $20.14 | $20.14 | $19.36 | $19.62 | $19.62 | 24,301 |
| 2023-02-16 | $19.69 | $20.51 | $19.69 | $19.97 | $19.97 | 30,320 |
| 2023-02-15 | $19.34 | $20.09 | $19.24 | $20.09 | $20.09 | 30,119 |
| 2023-02-14 | $19.68 | $20.56 | $19.18 | $19.33 | $19.33 | 38,938 |
| 2023-02-13 | $19.54 | $20.27 | $19.09 | $19.73 | $19.73 | 28,512 |
| 2023-02-10 | $18.61 | $19.65 | $18.59 | $19.44 | $19.44 | 40,495 |
| 2023-02-09 | $19.12 | $19.63 | $18.65 | $18.79 | $18.79 | 26,117 |
| 2023-02-08 | $19.27 | $19.54 | $18.96 | $19.09 | $19.09 | 35,091 |
| 2023-02-07 | $20.28 | $20.28 | $19.01 | $19.41 | $19.41 | 52,232 |
| 2023-02-06 | $21.06 | $21.15 | $20.17 | $20.21 | $20.21 | 36,488 |
| 2023-02-03 | $21.33 | $21.74 | $21.07 | $21.12 | $21.12 | 31,150 |
| 2023-02-02 | $20.87 | $22.08 | $20.87 | $21.45 | $21.45 | 40,419 |
| 2023-02-01 | $19.05 | $21.06 | $19.05 | $20.82 | $20.82 | 53,201 |
| 2023-01-31 | $18.95 | $19.34 | $17.28 | $19.04 | $19.04 | 504,075 |
| 2023-01-30 | $18.87 | $19.11 | $18.20 | $18.73 | $18.73 | 88,406 |
| 2023-01-27 | $19.00 | $19.59 | $18.87 | $18.96 | $18.96 | 64,453 |
| 2023-01-26 | $18.00 | $19.18 | $17.77 | $18.99 | $18.99 | 98,404 |
| 2023-01-25 | $18.50 | $18.91 | $17.38 | $18.10 | $18.10 | 97,429 |
| 2023-01-24 | $17.33 | $18.69 | $17.04 | $18.54 | $18.54 | 61,957 |
| 2023-01-23 | $17.38 | $18.02 | $17.18 | $17.44 | $17.44 | 44,483 |
| 2023-01-20 | $17.37 | $17.89 | $16.95 | $17.38 | $17.38 | 56,748 |
| 2023-01-19 | $17.85 | $17.99 | $17.00 | $17.27 | $17.27 | 33,196 |
| 2023-01-18 | $18.72 | $19.33 | $17.81 | $17.86 | $17.86 | 40,573 |
| 2023-01-17 | $18.95 | $19.32 | $18.65 | $18.78 | $18.78 | 30,403 |
| 2023-01-13 | $18.48 | $19.37 | $18.48 | $19.32 | $19.32 | 16,256 |
| 2023-01-12 | $18.40 | $18.81 | $17.86 | $18.50 | $18.50 | 16,742 |
| 2023-01-11 | $18.06 | $18.54 | $18.06 | $18.40 | $18.40 | 41,694 |
| 2023-01-10 | $17.71 | $18.37 | $17.05 | $18.18 | $18.18 | 35,387 |
| 2023-01-09 | $18.32 | $18.50 | $17.81 | $17.86 | $17.86 | 20,804 |
| 2023-01-06 | $18.24 | $18.42 | $18.00 | $18.12 | $18.12 | 23,732 |
| 2023-01-05 | $17.90 | $18.30 | $17.79 | $17.94 | $17.94 | 20,216 |
| 2023-01-04 | $17.87 | $18.30 | $17.87 | $18.06 | $18.06 | 17,307 |
| 2023-01-03 | $18.03 | $18.03 | $17.32 | $17.84 | $17.84 | 24,487 |
| 2022-12-30 | $17.66 | $18.10 | $17.35 | $17.85 | $17.85 | 17,056 |
| 2022-12-29 | $17.92 | $18.27 | $17.81 | $17.83 | $17.83 | 16,888 |
| 2022-12-28 | $17.81 | $17.87 | $17.49 | $17.80 | $17.80 | 35,640 |
| 2022-12-27 | $17.25 | $18.03 | $17.22 | $17.91 | $17.91 | 51,734 |
| 2022-12-23 | $17.84 | $17.84 | $16.95 | $17.09 | $17.09 | 9,624 |
| 2022-12-22 | $17.85 | $18.23 | $17.53 | $17.84 | $17.84 | 45,339 |
| 2022-12-21 | $18.15 | $18.68 | $16.83 | $18.17 | $18.17 | 93,279 |
| 2022-12-20 | $17.70 | $18.21 | $17.66 | $17.93 | $17.93 | 37,768 |
| 2022-12-19 | $18.28 | $18.28 | $17.27 | $17.70 | $17.70 | 49,107 |
| 2022-12-16 | $16.87 | $18.99 | $16.87 | $18.40 | $18.40 | 154,335 |
| 2022-12-15 | $16.78 | $17.47 | $16.60 | $17.35 | $17.35 | 48,513 |
| 2022-12-14 | $16.26 | $16.91 | $16.23 | $16.65 | $16.65 | 89,348 |
| 2022-12-13 | $15.52 | $16.64 | $15.52 | $16.28 | $16.28 | 123,852 |
| 2022-12-12 | $14.54 | $15.44 | $14.52 | $15.30 | $15.30 | 79,979 |
| 2022-12-09 | $15.01 | $15.17 | $14.51 | $14.76 | $14.76 | 20,795 |
| 2022-12-08 | $15.12 | $15.84 | $14.94 | $15.23 | $15.23 | 39,811 |
| 2022-12-07 | $15.55 | $15.55 | $15.04 | $15.10 | $15.10 | 29,767 |
| 2022-12-06 | $15.70 | $16.07 | $15.44 | $15.72 | $15.72 | 42,749 |
| 2022-12-05 | $15.56 | $16.02 | $15.56 | $15.88 | $15.88 | 23,454 |
| 2022-12-02 | $15.95 | $15.97 | $15.51 | $15.83 | $15.83 | 22,585 |
| 2022-12-01 | $17.52 | $17.63 | $15.96 | $16.09 | $16.09 | 32,848 |
| 2022-11-30 | $17.31 | $18.20 | $16.91 | $17.54 | $17.54 | 290,726 |
| 2022-11-29 | $16.63 | $17.43 | $16.63 | $17.21 | $17.21 | 54,458 |
| 2022-11-28 | $16.16 | $17.13 | $16.16 | $16.83 | $16.83 | 34,226 |
| 2022-11-25 | $16.17 | $16.45 | $16.13 | $16.27 | $16.27 | 13,124 |
| 2022-11-23 | $16.31 | $16.45 | $15.50 | $16.28 | $16.28 | 18,471 |
| 2022-11-22 | $16.34 | $16.52 | $16.07 | $16.31 | $16.31 | 24,071 |
| 2022-11-21 | $16.11 | $16.55 | $15.93 | $16.13 | $16.13 | 27,778 |
| 2022-11-18 | $16.60 | $16.82 | $15.87 | $16.27 | $16.27 | 31,617 |
| 2022-11-17 | $16.44 | $16.44 | $15.80 | $16.31 | $16.31 | 33,862 |
| 2022-11-16 | $16.97 | $16.97 | $15.54 | $16.70 | $16.70 | 36,103 |
| 2022-11-15 | $16.68 | $17.90 | $16.47 | $17.17 | $17.17 | 63,068 |
| 2022-11-14 | $15.99 | $16.69 | $15.65 | $16.39 | $16.39 | 64,586 |
| 2022-11-11 | $16.49 | $16.65 | $15.72 | $16.18 | $16.18 | 41,602 |
| 2022-11-10 | $16.73 | $17.29 | $16.14 | $16.38 | $16.38 | 72,862 |
| 2022-11-09 | $16.35 | $16.53 | $15.91 | $15.96 | $15.96 | 28,370 |
| 2022-11-08 | $16.54 | $17.51 | $16.18 | $16.50 | $16.50 | 38,684 |
| 2022-11-07 | $16.68 | $17.10 | $15.92 | $16.48 | $16.48 | 52,441 |
| 2022-11-04 | $12.78 | $16.78 | $12.77 | $16.77 | $16.77 | 100,364 |
| 2022-11-03 | $12.87 | $13.39 | $12.77 | $12.97 | $12.97 | 26,217 |
| 2022-11-02 | $13.85 | $13.93 | $13.07 | $13.13 | $13.13 | 38,107 |
| 2022-11-01 | $13.86 | $14.09 | $13.64 | $13.95 | $13.95 | 27,779 |
| 2022-10-31 | $14.16 | $14.36 | $13.76 | $13.82 | $13.82 | 71,971 |
| 2022-10-28 | $13.71 | $14.37 | $13.62 | $14.26 | $14.26 | 28,563 |
| 2022-10-27 | $13.73 | $14.05 | $13.60 | $13.65 | $13.65 | 16,060 |
| 2022-10-26 | $13.61 | $14.20 | $13.48 | $13.68 | $13.68 | 31,108 |
| 2022-10-25 | $12.81 | $13.86 | $12.81 | $13.68 | $13.68 | 31,630 |
| 2022-10-24 | $13.15 | $13.15 | $12.72 | $12.81 | $12.81 | 39,225 |
| 2022-10-21 | $12.83 | $13.26 | $12.67 | $13.11 | $13.11 | 33,822 |
| 2022-10-20 | $12.28 | $13.24 | $12.10 | $12.75 | $12.75 | 85,117 |
| 2022-10-19 | $12.18 | $12.47 | $11.61 | $12.35 | $12.35 | 68,663 |
| 2022-10-18 | $12.79 | $13.09 | $12.30 | $12.40 | $12.40 | 65,395 |
| 2022-10-17 | $11.90 | $12.55 | $11.69 | $12.50 | $12.50 | 87,325 |
| 2022-10-14 | $11.65 | $11.73 | $10.98 | $11.59 | $11.59 | 86,071 |
| 2022-10-13 | $12.35 | $12.35 | $11.60 | $11.63 | $11.63 | 57,647 |
| 2022-10-12 | $13.29 | $13.72 | $12.37 | $12.76 | $12.76 | 119,014 |
| 2022-10-11 | $13.27 | $13.87 | $13.13 | $13.21 | $13.21 | 72,773 |
| 2022-10-10 | $13.36 | $13.90 | $13.15 | $13.35 | $13.35 | 66,961 |
| 2022-10-07 | $13.93 | $14.25 | $13.17 | $13.34 | $13.34 | 72,618 |
| 2022-10-06 | $14.54 | $14.64 | $13.95 | $14.20 | $14.20 | 59,515 |
| 2022-10-05 | $14.98 | $15.01 | $14.32 | $14.55 | $14.55 | 49,748 |
| 2022-10-04 | $15.41 | $16.51 | $15.17 | $15.23 | $15.23 | 97,119 |
| 2022-10-03 | $14.83 | $15.36 | $14.65 | $15.07 | $15.07 | 105,646 |
| 2022-09-30 | $14.75 | $15.35 | $14.75 | $14.81 | $14.81 | 43,448 |
| 2022-09-29 | $15.34 | $15.90 | $14.30 | $14.90 | $14.90 | 75,441 |
| 2022-09-28 | $15.77 | $15.90 | $15.46 | $15.57 | $15.57 | 64,500 |
| 2022-09-27 | $16.23 | $16.43 | $15.46 | $15.69 | $15.69 | 42,546 |
| 2022-09-26 | $16.57 | $16.58 | $15.86 | $16.02 | $16.02 | 64,256 |
| 2022-09-23 | $16.62 | $17.10 | $16.40 | $16.52 | $16.52 | 37,384 |
| 2022-09-22 | $17.18 | $17.39 | $16.59 | $16.98 | $16.98 | 105,244 |
| 2022-09-21 | $17.61 | $17.79 | $17.10 | $17.38 | $17.38 | 54,220 |
| 2022-09-20 | $17.98 | $18.12 | $17.15 | $17.60 | $17.60 | 61,839 |
| 2022-09-19 | $17.95 | $18.32 | $17.60 | $18.04 | $18.04 | 58,872 |
| 2022-09-16 | $17.57 | $18.21 | $17.09 | $17.97 | $17.97 | 245,201 |
| 2022-09-15 | $18.08 | $18.14 | $17.10 | $17.79 | $17.79 | 61,435 |
| 2022-09-14 | $19.10 | $19.39 | $17.83 | $18.15 | $18.15 | 46,426 |
| 2022-09-13 | $20.07 | $20.35 | $18.66 | $19.16 | $19.16 | 54,503 |
| 2022-09-12 | $20.76 | $21.14 | $19.88 | $20.90 | $20.90 | 61,925 |
| 2022-09-09 | $20.54 | $21.01 | $19.96 | $20.76 | $20.76 | 74,684 |
| 2022-09-08 | $21.03 | $21.65 | $19.95 | $20.23 | $20.23 | 30,372 |
| 2022-09-07 | $21.11 | $21.40 | $20.64 | $21.26 | $21.26 | 44,807 |
| 2022-09-06 | $21.65 | $22.03 | $21.07 | $21.19 | $21.19 | 19,291 |
| 2022-09-02 | $22.59 | $22.87 | $21.42 | $21.65 | $21.65 | 16,628 |
| 2022-09-01 | $22.64 | $22.64 | $21.73 | $22.40 | $22.40 | 60,771 |
| 2022-08-31 | $23.73 | $24.21 | $22.60 | $22.76 | $22.76 | 41,288 |
| 2022-08-30 | $24.11 | $24.18 | $23.54 | $23.56 | $23.56 | 21,286 |
| 2022-08-29 | $25.16 | $25.22 | $24.67 | $24.70 | $24.70 | 18,045 |
| 2022-08-26 | $27.03 | $27.20 | $25.39 | $25.45 | $25.45 | 24,563 |
| 2022-08-25 | $26.93 | $27.41 | $26.92 | $27.02 | $27.02 | 18,284 |
| 2022-08-24 | $26.50 | $27.00 | $26.38 | $26.71 | $26.71 | 44,156 |
| 2022-08-23 | $26.40 | $27.11 | $26.35 | $26.52 | $26.52 | 27,928 |
| 2022-08-22 | $26.94 | $27.46 | $26.45 | $26.54 | $26.54 | 36,320 |
| 2022-08-19 | $28.05 | $28.10 | $27.60 | $27.65 | $27.65 | 34,295 |
| 2022-08-18 | $27.88 | $28.50 | $27.88 | $28.37 | $28.37 | 28,425 |
| 2022-08-17 | $27.70 | $28.41 | $27.70 | $28.24 | $28.24 | 30,695 |
| 2022-08-16 | $28.39 | $28.49 | $27.72 | $28.00 | $28.00 | 47,710 |
| 2022-08-15 | $28.39 | $28.62 | $27.49 | $28.23 | $28.23 | 25,899 |
| 2022-08-12 | $28.46 | $28.75 | $27.72 | $28.60 | $28.60 | 57,041 |
| 2022-08-11 | $28.20 | $28.52 | $27.73 | $28.10 | $28.10 | 26,565 |
| 2022-08-10 | $28.21 | $28.21 | $27.34 | $27.89 | $27.89 | 62,449 |
| 2022-08-09 | $28.16 | $28.19 | $27.09 | $27.50 | $27.50 | 46,250 |
| 2022-08-08 | $27.71 | $28.69 | $27.55 | $28.03 | $28.03 | 48,591 |
| 2022-08-05 | $26.56 | $27.79 | $26.56 | $27.50 | $27.50 | 36,505 |
| 2022-08-04 | $28.78 | $29.71 | $28.00 | $29.39 | $29.39 | 51,821 |
| 2022-08-03 | $27.91 | $28.71 | $27.91 | $28.53 | $28.53 | 27,995 |
| 2022-08-02 | $27.49 | $27.98 | $27.14 | $27.93 | $27.93 | 40,788 |
| 2022-08-01 | $26.94 | $27.99 | $26.94 | $27.51 | $27.51 | 29,344 |
| 2022-07-29 | $26.11 | $27.33 | $25.95 | $27.21 | $27.21 | 27,553 |
| 2022-07-28 | $25.44 | $26.23 | $25.00 | $26.12 | $26.12 | 34,642 |
| 2022-07-27 | $24.19 | $25.88 | $23.95 | $25.71 | $25.71 | 58,568 |
| 2022-07-26 | $24.40 | $24.87 | $23.50 | $24.27 | $24.27 | 31,149 |
| 2022-07-25 | $24.59 | $25.19 | $24.36 | $24.71 | $24.71 | 30,017 |
| 2022-07-22 | $25.55 | $25.55 | $24.25 | $24.42 | $24.42 | 41,858 |
| 2022-07-21 | $25.63 | $25.72 | $25.48 | $25.58 | $25.58 | 11,403 |
| 2022-07-20 | $25.94 | $26.04 | $25.49 | $25.87 | $25.87 | 28,675 |
| 2022-07-19 | $25.14 | $26.22 | $25.14 | $26.07 | $26.07 | 21,499 |
| 2022-07-18 | $25.71 | $25.76 | $24.83 | $25.05 | $25.05 | 23,372 |
| 2022-07-15 | $26.20 | $26.90 | $25.40 | $25.65 | $25.65 | 23,071 |
| 2022-07-14 | $25.19 | $26.20 | $24.68 | $25.71 | $25.71 | 32,850 |
| 2022-07-13 | $25.53 | $26.30 | $25.52 | $25.82 | $25.82 | 43,795 |
| 2022-07-12 | $27.21 | $27.91 | $25.69 | $25.69 | $25.69 | 35,756 |
| 2022-07-11 | $27.45 | $27.95 | $27.18 | $27.55 | $27.55 | 42,464 |
| 2022-07-08 | $28.43 | $28.91 | $27.19 | $28.11 | $28.11 | 76,150 |
| 2022-07-07 | $27.67 | $29.00 | $26.97 | $28.53 | $28.53 | 51,568 |
| 2022-07-06 | $25.41 | $28.02 | $25.41 | $27.65 | $27.65 | 38,310 |
| 2022-07-05 | $25.84 | $25.84 | $24.57 | $25.64 | $25.64 | 21,192 |
| 2022-07-01 | $27.34 | $27.65 | $26.12 | $26.16 | $26.16 | 27,861 |
| 2022-06-30 | $26.30 | $27.71 | $26.30 | $27.58 | $27.58 | 38,794 |
| 2022-06-29 | $27.53 | $28.72 | $26.09 | $26.90 | $26.90 | 55,286 |
| 2022-06-28 | $28.77 | $29.00 | $27.62 | $27.68 | $27.68 | 38,689 |
| 2022-06-27 | $28.44 | $28.79 | $27.77 | $28.75 | $28.75 | 32,167 |
| 2022-06-24 | $28.00 | $28.76 | $27.11 | $28.15 | $28.15 | 241,752 |
| 2022-06-23 | $27.57 | $27.98 | $26.93 | $27.70 | $27.70 | 27,871 |
| 2022-06-22 | $25.41 | $27.49 | $24.82 | $27.25 | $27.25 | 54,157 |
| 2022-06-21 | $24.53 | $26.09 | $24.22 | $25.67 | $25.67 | 36,473 |
| 2022-06-17 | $23.59 | $24.37 | $23.59 | $23.93 | $23.93 | 49,963 |
| 2022-06-16 | $23.99 | $23.99 | $23.11 | $23.28 | $23.28 | 26,508 |
| 2022-06-15 | $24.41 | $25.28 | $24.41 | $24.61 | $24.61 | 23,457 |
| 2022-06-14 | $24.67 | $24.67 | $23.93 | $24.21 | $24.21 | 16,713 |
| 2022-06-13 | $26.77 | $27.08 | $24.52 | $24.61 | $24.61 | 35,043 |
| 2022-06-10 | $26.52 | $27.97 | $26.16 | $27.58 | $27.58 | 49,844 |
| 2022-06-09 | $26.06 | $27.68 | $26.06 | $27.04 | $27.04 | 30,438 |
| 2022-06-08 | $27.16 | $28.00 | $26.15 | $26.31 | $26.31 | 56,720 |
| 2022-06-07 | $27.65 | $27.70 | $26.91 | $27.54 | $27.54 | 22,293 |
| 2022-06-06 | $26.65 | $27.35 | $26.54 | $26.87 | $26.87 | 36,149 |
| 2022-06-03 | $27.33 | $27.33 | $26.40 | $26.62 | $26.62 | 15,359 |
| 2022-06-02 | $27.22 | $27.53 | $26.55 | $27.40 | $27.40 | 17,533 |
| 2022-06-01 | $27.01 | $27.80 | $26.39 | $26.96 | $26.96 | 29,043 |
| 2022-05-31 | $27.15 | $27.15 | $25.62 | $26.64 | $26.64 | 53,384 |
| 2022-05-27 | $26.59 | $27.89 | $26.59 | $27.37 | $27.37 | 22,683 |
| 2022-05-26 | $26.91 | $27.10 | $26.44 | $26.54 | $26.54 | 23,003 |
| 2022-05-25 | $27.67 | $27.68 | $26.20 | $26.69 | $26.69 | 58,802 |
| 2022-05-24 | $26.96 | $26.96 | $25.89 | $26.80 | $26.80 | 30,109 |
| 2022-05-23 | $25.62 | $27.62 | $25.62 | $27.31 | $27.31 | 57,155 |
| 2022-05-20 | $26.90 | $27.45 | $24.99 | $25.60 | $25.60 | 31,595 |
| 2022-05-19 | $27.00 | $27.78 | $26.50 | $26.52 | $26.52 | 95,790 |
| 2022-05-18 | $27.06 | $27.44 | $26.34 | $27.01 | $27.01 | 36,633 |
| 2022-05-17 | $27.00 | $27.91 | $25.82 | $27.59 | $27.59 | 36,725 |
| 2022-05-16 | $25.66 | $26.80 | $25.60 | $26.52 | $26.52 | 32,873 |
| 2022-05-13 | $25.46 | $26.40 | $24.70 | $25.78 | $25.78 | 27,919 |
| 2022-05-12 | $23.76 | $25.30 | $23.32 | $25.18 | $25.18 | 34,978 |
| 2022-05-11 | $25.99 | $26.67 | $23.99 | $24.13 | $24.13 | 37,701 |
| 2022-05-10 | $26.66 | $26.66 | $25.29 | $25.81 | $25.81 | 71,571 |
| 2022-05-09 | $26.53 | $27.00 | $26.19 | $26.40 | $26.40 | 66,999 |
| 2022-05-06 | $26.91 | $26.96 | $25.22 | $26.88 | $26.88 | 105,958 |
| 2022-05-05 | $29.13 | $29.83 | $27.63 | $27.78 | $27.78 | 34,276 |
| 2022-05-04 | $27.88 | $29.75 | $27.88 | $29.58 | $29.58 | 30,595 |
| 2022-05-03 | $27.59 | $28.67 | $27.08 | $27.88 | $27.88 | 35,897 |
| 2022-05-02 | $26.76 | $27.67 | $26.76 | $27.43 | $27.43 | 23,221 |
| 2022-04-29 | $27.50 | $27.97 | $26.71 | $26.88 | $26.88 | 29,894 |
| 2022-04-28 | $26.90 | $27.89 | $26.74 | $27.56 | $27.56 | 47,771 |
| 2022-04-27 | $27.99 | $27.99 | $26.27 | $26.42 | $26.42 | 23,970 |
| 2022-04-26 | $28.33 | $28.64 | $27.86 | $27.87 | $27.87 | 41,978 |
| 2022-04-25 | $28.11 | $28.67 | $28.11 | $28.51 | $28.51 | 38,298 |
| 2022-04-22 | $28.96 | $29.18 | $28.45 | $28.52 | $28.52 | 52,248 |
| 2022-04-21 | $29.14 | $29.64 | $29.14 | $29.17 | $29.17 | 43,315 |
| 2022-04-20 | $28.68 | $29.32 | $28.49 | $29.14 | $29.14 | 30,651 |
| 2022-04-19 | $27.59 | $28.69 | $27.54 | $28.41 | $28.41 | 31,982 |
| 2022-04-18 | $28.28 | $28.28 | $27.12 | $27.48 | $27.48 | 12,966 |
| 2022-04-14 | $29.11 | $29.12 | $27.88 | $28.16 | $28.16 | 23,307 |
| 2022-04-13 | $28.29 | $28.95 | $27.99 | $28.86 | $28.86 | 25,294 |
| 2022-04-12 | $28.68 | $29.20 | $27.86 | $28.05 | $28.05 | 23,989 |
| 2022-04-11 | $28.65 | $29.02 | $28.05 | $28.58 | $28.58 | 17,642 |
| 2022-04-08 | $28.93 | $29.62 | $28.87 | $29.01 | $29.01 | 25,315 |
| 2022-04-07 | $29.88 | $29.88 | $29.11 | $29.24 | $29.24 | 15,925 |
| 2022-04-06 | $30.36 | $30.36 | $29.43 | $30.04 | $30.04 | 18,086 |
| 2022-04-05 | $32.55 | $32.77 | $30.68 | $30.76 | $30.76 | 21,064 |
| 2022-04-04 | $31.70 | $32.71 | $31.57 | $32.56 | $32.56 | 67,910 |
| 2022-04-01 | $30.59 | $31.82 | $30.59 | $31.41 | $31.41 | 45,840 |
| 2022-03-31 | $31.54 | $31.67 | $30.18 | $30.69 | $30.69 | 45,812 |
| 2022-03-30 | $31.37 | $32.12 | $31.19 | $31.66 | $31.66 | 30,749 |
| 2022-03-29 | $30.82 | $32.06 | $30.82 | $31.37 | $31.37 | 62,692 |
| 2022-03-28 | $30.91 | $31.22 | $30.04 | $30.84 | $30.84 | 31,101 |
| 2022-03-25 | $32.02 | $32.02 | $30.84 | $31.05 | $31.05 | 26,704 |
| 2022-03-24 | $30.94 | $32.38 | $30.94 | $32.06 | $32.06 | 47,674 |
| 2022-03-23 | $30.25 | $31.24 | $29.72 | $31.05 | $31.05 | 91,174 |
| 2022-03-22 | $29.56 | $30.32 | $29.56 | $30.13 | $30.13 | 41,667 |
| 2022-03-21 | $30.46 | $31.30 | $29.26 | $29.51 | $29.51 | 28,375 |
| 2022-03-18 | $29.25 | $31.05 | $29.25 | $30.72 | $30.72 | 259,894 |
| 2022-03-17 | $26.39 | $29.61 | $26.39 | $29.20 | $29.20 | 99,744 |
| 2022-03-16 | $27.10 | $27.29 | $26.10 | $26.83 | $26.83 | 83,294 |
| 2022-03-15 | $30.60 | $31.40 | $26.07 | $26.70 | $26.70 | 306,482 |
| 2022-03-14 | $28.93 | $31.40 | $28.84 | $31.03 | $31.03 | 142,286 |
| 2022-03-11 | $32.98 | $32.98 | $27.49 | $28.50 | $28.50 | 99,792 |
| 2022-03-10 | $31.80 | $32.21 | $30.34 | $31.61 | $31.61 | 46,424 |
| 2022-03-09 | $32.94 | $33.58 | $32.94 | $33.05 | $33.05 | 30,267 |
| 2022-03-08 | $33.00 | $33.53 | $32.25 | $32.55 | $32.55 | 32,403 |
| 2022-03-07 | $33.59 | $33.79 | $32.83 | $32.95 | $32.95 | 58,942 |
| 2022-03-04 | $32.87 | $34.10 | $32.87 | $33.60 | $33.60 | 39,085 |
| 2022-03-03 | $32.53 | $33.31 | $32.53 | $33.21 | $33.21 | 20,054 |
| 2022-03-02 | $31.63 | $33.00 | $31.63 | $32.58 | $32.58 | 28,865 |
| 2022-03-01 | $32.10 | $32.11 | $31.45 | $31.61 | $31.61 | 56,907 |
| 2022-02-28 | $30.77 | $32.39 | $30.77 | $32.30 | $32.30 | 48,676 |
| 2022-02-25 | $30.09 | $31.20 | $30.00 | $31.12 | $31.12 | 32,351 |
| 2022-02-24 | $28.57 | $30.29 | $28.33 | $30.20 | $30.20 | 30,398 |
| 2022-02-23 | $29.68 | $29.68 | $29.00 | $29.01 | $29.01 | 22,900 |
| 2022-02-22 | $30.59 | $31.01 | $29.32 | $29.64 | $29.64 | 30,051 |
| 2022-02-18 | $31.20 | $31.60 | $30.80 | $30.86 | $30.86 | 25,191 |
| 2022-02-17 | $31.27 | $31.50 | $30.76 | $31.32 | $31.32 | 23,903 |
| 2022-02-16 | $31.35 | $31.55 | $30.83 | $31.47 | $31.47 | 35,680 |
| 2022-02-15 | $30.94 | $31.65 | $30.70 | $31.34 | $31.34 | 40,926 |
| 2022-02-14 | $30.60 | $31.22 | $30.28 | $30.70 | $30.70 | 33,056 |
| 2022-02-11 | $30.48 | $31.19 | $30.29 | $30.55 | $30.55 | 71,329 |
| 2022-02-10 | $30.90 | $31.67 | $30.30 | $30.72 | $30.72 | 62,530 |
| 2022-02-09 | $30.56 | $31.02 | $30.40 | $31.02 | $31.02 | 49,301 |
| 2022-02-08 | $29.83 | $30.46 | $29.64 | $30.22 | $30.22 | 38,531 |
| 2022-02-07 | $29.83 | $30.71 | $29.83 | $30.23 | $30.23 | 36,970 |
| 2022-02-04 | $29.48 | $30.22 | $29.06 | $29.85 | $29.85 | 52,319 |
| 2022-02-03 | $29.94 | $30.40 | $29.59 | $29.68 | $29.68 | 74,911 |
| 2022-02-02 | $31.04 | $31.04 | $29.61 | $30.25 | $30.25 | 87,754 |
| 2022-02-01 | $31.47 | $32.38 | $30.93 | $31.12 | $31.12 | 77,654 |
| 2022-01-31 | $31.36 | $33.66 | $31.03 | $31.46 | $31.46 | 526,283 |
| 2022-01-28 | $31.98 | $32.29 | $30.88 | $31.32 | $31.32 | 96,094 |
| 2022-01-27 | $32.40 | $33.01 | $31.79 | $32.19 | $32.19 | 91,223 |
| 2022-01-26 | $32.81 | $33.90 | $31.68 | $32.36 | $32.36 | 75,215 |
| 2022-01-25 | $31.67 | $32.83 | $30.81 | $32.64 | $32.64 | 149,308 |
| 2022-01-24 | $30.40 | $32.43 | $29.55 | $31.94 | $31.94 | 153,907 |
| 2022-01-21 | $30.56 | $31.49 | $30.49 | $30.75 | $30.75 | 103,260 |
| 2022-01-20 | $31.24 | $31.49 | $30.70 | $30.74 | $30.74 | 83,710 |
| 2022-01-19 | $31.45 | $31.64 | $30.64 | $31.00 | $31.00 | 90,798 |
| 2022-01-18 | $31.42 | $31.62 | $30.96 | $31.50 | $31.50 | 65,341 |
| 2022-01-14 | $31.30 | $31.80 | $31.28 | $31.57 | $31.57 | 33,793 |
| 2022-01-13 | $31.04 | $32.13 | $31.04 | $31.50 | $31.50 | 41,180 |
| 2022-01-12 | $31.43 | $31.87 | $30.81 | $31.25 | $31.25 | 62,278 |
| 2022-01-11 | $31.65 | $32.11 | $30.66 | $31.39 | $31.39 | 40,433 |
| 2022-01-10 | $31.86 | $32.30 | $30.67 | $31.44 | $31.44 | 41,411 |
| 2022-01-07 | $31.55 | $32.00 | $31.16 | $31.83 | $31.83 | 50,027 |
| 2022-01-06 | $32.22 | $32.22 | $31.16 | $31.56 | $31.56 | 100,661 |
| 2022-01-05 | $32.42 | $33.22 | $31.78 | $31.98 | $31.98 | 125,323 |
| 2022-01-04 | $34.54 | $34.63 | $32.60 | $32.66 | $32.66 | 124,017 |
| 2022-01-03 | $35.58 | $35.58 | $33.63 | $34.63 | $34.63 | 241,095 |
| 2021-12-31 | $35.75 | $36.68 | $34.80 | $35.20 | $35.20 | 107,761 |
| 2021-12-30 | $32.78 | $36.09 | $31.60 | $35.87 | $35.87 | 1,249,445 |
| 2021-12-29 | $31.52 | $34.86 | $30.94 | $32.80 | $32.80 | 374,344 |
| 2021-12-28 | $31.65 | $32.00 | $30.17 | $31.44 | $31.44 | 227,947 |
| 2021-12-27 | $32.44 | $33.94 | $30.89 | $31.51 | $31.51 | 240,753 |
| 2021-12-23 | $35.69 | $35.75 | $30.01 | $32.08 | $32.08 | 582,807 |
| 2021-12-22 | $36.71 | $37.40 | $35.25 | $35.87 | $35.87 | 125,481 |
| 2021-12-21 | $38.71 | $39.00 | $35.88 | $36.92 | $36.92 | 57,712 |
| 2021-12-20 | $40.42 | $40.42 | $38.03 | $38.60 | $38.60 | 143,970 |
| 2021-12-17 | $41.32 | $42.00 | $40.49 | $41.12 | $41.12 | 151,563 |
| 2021-12-16 | $41.29 | $41.40 | $40.28 | $41.03 | $41.03 | 56,462 |
| 2021-12-15 | $41.60 | $41.64 | $39.62 | $41.00 | $41.00 | 90,193 |
| 2021-12-14 | $41.43 | $42.13 | $40.21 | $41.83 | $41.83 | 100,062 |
| 2021-12-13 | $41.82 | $42.57 | $40.19 | $42.01 | $42.01 | 79,029 |
| 2021-12-10 | $41.89 | $42.35 | $41.52 | $42.10 | $42.10 | 54,584 |
| 2021-12-09 | $41.73 | $42.55 | $41.22 | $41.84 | $41.84 | 46,138 |
| 2021-12-08 | $41.42 | $42.79 | $40.91 | $42.29 | $42.29 | 25,689 |
| 2021-12-07 | $40.42 | $42.65 | $39.92 | $41.59 | $41.59 | 42,270 |
| 2021-12-06 | $39.47 | $40.11 | $38.69 | $39.71 | $39.71 | 29,513 |
| 2021-12-03 | $39.00 | $39.49 | $38.65 | $39.23 | $39.23 | 30,955 |
| 2021-12-02 | $39.35 | $39.62 | $38.16 | $39.44 | $39.44 | 35,436 |
| 2021-12-01 | $40.82 | $41.34 | $39.16 | $39.28 | $39.28 | 35,156 |
| 2021-11-30 | $40.21 | $40.85 | $39.42 | $40.01 | $40.01 | 70,580 |
| 2021-11-29 | $41.20 | $41.20 | $39.36 | $40.50 | $40.50 | 48,733 |
| 2021-11-26 | $41.26 | $41.26 | $39.49 | $40.83 | $40.83 | 31,042 |
| 2021-11-24 | $41.13 | $42.30 | $41.13 | $42.17 | $42.17 | 44,189 |
| 2021-11-23 | $41.01 | $41.76 | $40.64 | $41.50 | $41.50 | 43,569 |
| 2021-11-22 | $41.94 | $43.22 | $41.10 | $41.36 | $41.36 | 26,956 |
| 2021-11-19 | $41.18 | $42.28 | $41.05 | $41.64 | $41.64 | 22,239 |
| 2021-11-18 | $41.91 | $41.91 | $40.56 | $41.38 | $41.38 | 40,619 |
| 2021-11-17 | $41.20 | $41.79 | $40.46 | $41.58 | $41.58 | 39,067 |
| 2021-11-16 | $41.03 | $41.33 | $40.07 | $41.00 | $41.00 | 35,619 |
| 2021-11-15 | $40.97 | $41.65 | $40.24 | $40.97 | $40.97 | 25,763 |
| 2021-11-12 | $40.89 | $42.03 | $40.58 | $41.00 | $41.00 | 46,171 |
| 2021-11-11 | $39.65 | $41.94 | $39.65 | $41.20 | $41.20 | 28,471 |
| 2021-11-10 | $39.64 | $40.97 | $39.55 | $40.62 | $40.62 | 37,086 |
| 2021-11-09 | $40.05 | $41.99 | $39.29 | $39.52 | $39.52 | 53,313 |
| 2021-11-08 | $37.73 | $41.73 | $37.68 | $41.49 | $41.49 | 78,038 |
| 2021-11-05 | $37.59 | $38.69 | $34.96 | $37.31 | $37.31 | 88,384 |
| 2021-11-04 | $36.91 | $37.57 | $36.32 | $36.93 | $36.93 | 41,775 |
| 2021-11-03 | $37.55 | $37.59 | $36.48 | $37.07 | $37.07 | 27,563 |
| 2021-11-02 | $35.33 | $38.12 | $35.33 | $37.04 | $37.04 | 86,103 |
| 2021-11-01 | $33.59 | $35.66 | $33.59 | $35.57 | $35.57 | 30,494 |
| 2021-10-29 | $32.79 | $33.65 | $32.79 | $33.43 | $33.43 | 30,333 |
| 2021-10-28 | $32.74 | $33.72 | $32.54 | $33.04 | $33.04 | 18,473 |
| 2021-10-27 | $34.05 | $34.26 | $32.71 | $32.72 | $32.72 | 13,421 |
| 2021-10-26 | $34.78 | $35.14 | $33.80 | $33.94 | $33.94 | 227,929 |
| 2021-10-25 | $33.28 | $34.94 | $32.86 | $34.94 | $34.94 | 32,054 |
| 2021-10-22 | $33.70 | $34.65 | $33.59 | $33.59 | $33.59 | 25,103 |
| 2021-10-21 | $32.89 | $34.18 | $32.89 | $33.52 | $33.52 | 34,374 |
| 2021-10-20 | $32.18 | $33.27 | $32.18 | $33.05 | $33.05 | 24,565 |
| 2021-10-19 | $32.56 | $32.56 | $32.16 | $32.31 | $32.31 | 12,824 |
| 2021-10-18 | $33.32 | $34.26 | $32.29 | $32.53 | $32.53 | 34,386 |
| 2021-10-15 | $34.61 | $35.16 | $33.61 | $33.62 | $33.62 | 39,302 |
| 2021-10-14 | $34.24 | $34.55 | $34.03 | $34.08 | $34.08 | 21,741 |
| 2021-10-13 | $33.69 | $34.04 | $33.28 | $34.04 | $34.04 | 16,257 |
| 2021-10-12 | $33.97 | $34.31 | $33.62 | $33.68 | $33.68 | 50,165 |
| 2021-10-11 | $33.79 | $33.99 | $33.30 | $33.41 | $33.41 | 56,442 |
| 2021-10-08 | $33.50 | $33.50 | $32.87 | $33.18 | $33.18 | 18,241 |
| 2021-10-07 | $33.32 | $34.25 | $33.25 | $33.25 | $33.25 | 17,448 |
| 2021-10-06 | $32.80 | $33.16 | $32.80 | $33.01 | $33.01 | 38,378 |
| 2021-10-05 | $32.82 | $33.18 | $32.63 | $33.18 | $33.18 | 23,115 |
| 2021-10-04 | $34.32 | $35.27 | $32.70 | $32.85 | $32.85 | 45,739 |
| 2021-10-01 | $35.60 | $35.85 | $34.07 | $34.31 | $34.31 | 55,001 |
| 2021-09-30 | $35.71 | $35.96 | $34.37 | $35.59 | $35.59 | 62,008 |
| 2021-09-29 | $33.21 | $36.37 | $33.07 | $35.07 | $35.07 | 157,916 |
| 2021-09-28 | $33.89 | $33.98 | $32.71 | $32.98 | $32.98 | 62,433 |
| 2021-09-27 | $33.70 | $34.14 | $33.40 | $33.83 | $33.83 | 25,111 |
| 2021-09-24 | $33.85 | $34.62 | $33.36 | $33.48 | $33.48 | 33,947 |
| 2021-09-23 | $32.71 | $34.17 | $32.35 | $33.77 | $33.77 | 36,577 |
| 2021-09-22 | $33.65 | $33.88 | $32.48 | $32.50 | $32.50 | 45,320 |
| 2021-09-21 | $35.76 | $36.49 | $33.44 | $33.44 | $33.44 | 47,407 |
| 2021-09-20 | $34.31 | $37.70 | $32.22 | $35.48 | $35.48 | 50,932 |
| 2021-09-17 | $32.60 | $35.83 | $32.35 | $35.10 | $35.10 | 279,201 |
| 2021-09-16 | $34.23 | $34.23 | $32.82 | $32.84 | $32.84 | 47,526 |
| 2021-09-15 | $35.95 | $35.95 | $34.19 | $34.38 | $34.38 | 58,428 |
| 2021-09-14 | $38.29 | $38.29 | $35.74 | $35.89 | $35.89 | 88,037 |
| 2021-09-13 | $38.34 | $38.36 | $37.88 | $38.24 | $38.24 | 29,570 |
| 2021-09-10 | $38.20 | $38.43 | $37.50 | $38.20 | $38.20 | 48,740 |
| 2021-09-09 | $38.18 | $38.66 | $37.81 | $38.20 | $38.20 | 21,909 |
| 2021-09-08 | $38.27 | $38.60 | $36.68 | $38.36 | $38.36 | 89,359 |
| 2021-09-07 | $38.46 | $39.16 | $37.66 | $38.53 | $38.53 | 39,137 |
| 2021-09-03 | $38.82 | $38.82 | $38.01 | $38.67 | $38.67 | 29,028 |
| 2021-09-02 | $38.99 | $39.47 | $37.72 | $38.72 | $38.72 | 85,057 |
| 2021-09-01 | $37.91 | $39.08 | $37.54 | $38.95 | $38.95 | 68,851 |
| 2021-08-31 | $37.70 | $38.40 | $36.63 | $37.81 | $37.81 | 35,554 |
| 2021-08-30 | $38.01 | $38.01 | $36.97 | $37.50 | $37.50 | 42,392 |
| 2021-08-27 | $36.60 | $37.98 | $36.42 | $37.83 | $37.83 | 30,633 |
| 2021-08-26 | $36.64 | $37.08 | $36.23 | $36.24 | $36.24 | 25,521 |
| 2021-08-25 | $36.40 | $37.07 | $36.40 | $36.74 | $36.74 | 25,955 |
| 2021-08-24 | $37.29 | $37.35 | $36.64 | $37.02 | $37.02 | 25,792 |
| 2021-08-23 | $37.23 | $37.44 | $36.12 | $37.32 | $37.32 | 26,141 |
| 2021-08-20 | $36.53 | $37.07 | $36.12 | $37.07 | $37.07 | 90,324 |
| 2021-08-19 | $36.22 | $36.74 | $35.99 | $36.71 | $36.71 | 46,243 |
| 2021-08-18 | $36.63 | $37.50 | $36.25 | $36.59 | $36.59 | 32,109 |
| 2021-08-17 | $36.51 | $37.12 | $36.38 | $36.56 | $36.56 | 52,009 |
| 2021-08-16 | $36.95 | $37.34 | $36.51 | $36.87 | $36.87 | 42,251 |
| 2021-08-13 | $38.81 | $38.81 | $36.62 | $37.03 | $37.03 | 28,115 |
| 2021-08-12 | $38.82 | $39.35 | $37.83 | $38.73 | $38.73 | 36,151 |
| 2021-08-11 | $38.35 | $38.79 | $37.42 | $38.68 | $38.68 | 31,461 |
| 2021-08-10 | $37.61 | $39.29 | $36.89 | $38.43 | $38.43 | 23,471 |
| 2021-08-09 | $36.08 | $37.72 | $36.06 | $37.71 | $37.71 | 43,207 |
| 2021-08-06 | $38.68 | $39.70 | $33.00 | $36.14 | $36.14 | 85,152 |
| 2021-08-05 | $39.74 | $40.99 | $39.48 | $39.70 | $39.70 | 45,649 |
| 2021-08-04 | $40.39 | $41.75 | $38.90 | $39.49 | $39.49 | 50,435 |
| 2021-08-03 | $41.94 | $43.00 | $40.24 | $40.49 | $40.49 | 35,981 |
| 2021-08-02 | $41.41 | $42.37 | $41.41 | $42.04 | $42.04 | 44,044 |
| 2021-07-30 | $40.14 | $41.51 | $40.14 | $41.25 | $41.25 | 26,619 |
| 2021-07-29 | $40.25 | $41.30 | $40.22 | $40.22 | $40.22 | 18,836 |
| 2021-07-28 | $39.23 | $40.06 | $39.22 | $39.87 | $39.87 | 19,066 |
| 2021-07-27 | $39.08 | $39.24 | $38.30 | $38.96 | $38.96 | 21,763 |
| 2021-07-26 | $40.76 | $40.78 | $39.30 | $39.47 | $39.47 | 30,593 |
| 2021-07-23 | $39.91 | $40.73 | $39.68 | $40.39 | $40.39 | 19,443 |
| 2021-07-22 | $39.93 | $40.45 | $39.64 | $39.80 | $39.80 | 26,572 |
| 2021-07-21 | $39.39 | $40.34 | $39.39 | $40.12 | $40.12 | 28,336 |
| 2021-07-20 | $37.83 | $40.29 | $37.83 | $39.20 | $39.20 | 52,801 |
| 2021-07-19 | $37.24 | $37.98 | $36.84 | $37.74 | $37.74 | 38,214 |
| 2021-07-16 | $39.28 | $39.82 | $37.97 | $38.17 | $38.17 | 30,068 |
| 2021-07-15 | $38.78 | $39.37 | $37.78 | $38.92 | $38.92 | 49,384 |
| 2021-07-14 | $39.83 | $39.83 | $38.64 | $38.83 | $38.83 | 40,868 |
| 2021-07-13 | $39.69 | $39.91 | $39.46 | $39.59 | $39.59 | 24,221 |
| 2021-07-12 | $38.85 | $40.20 | $38.48 | $39.98 | $39.98 | 36,799 |
| 2021-07-09 | $39.92 | $40.29 | $38.49 | $39.14 | $39.14 | 31,879 |
| 2021-07-08 | $37.93 | $40.15 | $37.93 | $39.46 | $39.46 | 70,608 |
| 2021-07-07 | $38.54 | $38.90 | $37.20 | $38.82 | $38.82 | 54,025 |
| 2021-07-06 | $38.38 | $38.94 | $37.80 | $38.62 | $38.62 | 35,443 |
| 2021-07-02 | $38.72 | $38.72 | $37.75 | $38.58 | $38.58 | 42,933 |
| 2021-07-01 | $37.94 | $38.72 | $37.65 | $38.72 | $38.72 | 33,588 |
| 2021-06-30 | $37.07 | $37.72 | $36.59 | $37.64 | $37.64 | 61,338 |
| 2021-06-29 | $36.70 | $38.92 | $36.61 | $37.33 | $37.33 | 95,699 |
| 2021-06-28 | $38.02 | $38.41 | $36.80 | $37.29 | $37.29 | 37,707 |
| 2021-06-25 | $38.45 | $39.57 | $37.49 | $38.12 | $38.12 | 149,547 |
| 2021-06-24 | $36.88 | $38.43 | $36.75 | $38.34 | $38.34 | 35,409 |
| 2021-06-23 | $36.74 | $37.02 | $36.47 | $36.74 | $36.74 | 40,494 |
| 2021-06-22 | $36.56 | $37.01 | $36.17 | $36.61 | $36.61 | 45,527 |
| 2021-06-21 | $39.03 | $39.03 | $36.45 | $36.72 | $36.72 | 86,823 |
| 2021-06-18 | $37.27 | $39.11 | $36.60 | $39.02 | $39.02 | 599,109 |
| 2021-06-17 | $38.90 | $38.90 | $37.65 | $38.05 | $38.05 | 29,715 |
| 2021-06-16 | $39.56 | $39.60 | $38.78 | $38.92 | $38.92 | 34,919 |
| 2021-06-15 | $40.00 | $40.05 | $39.11 | $39.88 | $39.88 | 36,774 |
| 2021-06-14 | $39.41 | $40.79 | $39.41 | $40.04 | $40.04 | 60,084 |
| 2021-06-11 | $39.00 | $39.50 | $38.86 | $39.10 | $39.10 | 41,698 |
| 2021-06-10 | $39.44 | $39.44 | $38.85 | $38.89 | $38.89 | 37,674 |
| 2021-06-09 | $39.33 | $39.38 | $38.66 | $39.27 | $39.27 | 28,324 |
| 2021-06-08 | $39.42 | $39.96 | $39.09 | $39.33 | $39.33 | 44,707 |
| 2021-06-07 | $39.27 | $39.46 | $38.88 | $39.18 | $39.18 | 28,265 |
| 2021-06-04 | $37.82 | $40.16 | $37.82 | $39.20 | $39.20 | 78,777 |
| 2021-06-03 | $37.14 | $37.91 | $37.01 | $37.82 | $37.82 | 36,792 |
| 2021-06-02 | $37.61 | $37.70 | $36.62 | $37.54 | $37.54 | 47,463 |
| 2021-06-01 | $36.56 | $37.66 | $35.83 | $37.43 | $37.43 | 53,860 |
| 2021-05-28 | $37.28 | $37.28 | $35.95 | $36.36 | $36.36 | 40,412 |
| 2021-05-27 | $37.24 | $37.69 | $36.74 | $36.94 | $36.94 | 64,336 |
| 2021-05-26 | $36.21 | $37.38 | $36.03 | $36.67 | $36.67 | 37,242 |
| 2021-05-25 | $37.25 | $37.25 | $35.93 | $35.93 | $35.93 | 67,853 |
| 2021-05-24 | $38.31 | $38.37 | $37.08 | $37.19 | $37.19 | 37,268 |
| 2021-05-21 | $38.59 | $39.12 | $37.89 | $38.08 | $38.08 | 42,616 |
| 2021-05-20 | $39.99 | $39.99 | $37.52 | $38.30 | $38.30 | 45,706 |
| 2021-05-19 | $40.03 | $40.33 | $38.65 | $39.76 | $39.76 | 43,011 |
| 2021-05-18 | $39.09 | $41.25 | $38.63 | $40.76 | $40.76 | 107,794 |
| 2021-05-17 | $38.01 | $39.86 | $38.01 | $38.88 | $38.88 | 79,385 |
| 2021-05-14 | $37.45 | $38.98 | $37.23 | $38.40 | $38.40 | 42,608 |
| 2021-05-13 | $36.08 | $37.82 | $36.08 | $36.83 | $36.83 | 51,363 |
| 2021-05-12 | $36.16 | $36.81 | $35.56 | $35.84 | $35.84 | 49,269 |
| 2021-05-11 | $35.92 | $37.21 | $35.69 | $36.55 | $36.55 | 65,840 |
| 2021-05-10 | $37.67 | $38.00 | $36.65 | $36.95 | $36.95 | 94,419 |
| 2021-05-07 | $37.82 | $39.30 | $35.48 | $37.81 | $37.81 | 141,376 |
| 2021-05-06 | $36.50 | $38.20 | $36.50 | $38.01 | $38.01 | 65,814 |
| 2021-05-05 | $38.05 | $38.22 | $36.75 | $36.89 | $36.89 | 72,021 |
| 2021-05-04 | $38.65 | $39.36 | $37.61 | $37.88 | $37.88 | 102,884 |
| 2021-05-03 | $38.51 | $39.91 | $38.30 | $38.93 | $38.93 | 72,048 |
| 2021-04-30 | $37.36 | $38.58 | $37.20 | $38.17 | $38.17 | 45,412 |
| 2021-04-29 | $37.96 | $38.19 | $37.25 | $37.86 | $37.86 | 35,374 |
| 2021-04-28 | $38.88 | $39.04 | $37.21 | $37.50 | $37.50 | 43,546 |
| 2021-04-27 | $38.80 | $38.86 | $38.00 | $38.55 | $38.55 | 49,367 |
| 2021-04-26 | $39.70 | $39.96 | $38.42 | $38.50 | $38.50 | 45,927 |
| 2021-04-23 | $37.90 | $39.34 | $37.73 | $39.28 | $39.28 | 124,345 |
| 2021-04-22 | $37.43 | $38.33 | $36.95 | $37.60 | $37.60 | 105,857 |
| 2021-04-21 | $36.99 | $37.52 | $36.99 | $37.11 | $37.11 | 40,433 |
| 2021-04-20 | $37.52 | $37.72 | $36.80 | $36.99 | $36.99 | 44,949 |
| 2021-04-19 | $39.25 | $41.18 | $37.29 | $37.86 | $37.86 | 42,884 |
| 2021-04-16 | $40.08 | $41.32 | $39.26 | $39.59 | $39.59 | 99,945 |
| 2021-04-15 | $40.98 | $41.34 | $39.75 | $40.02 | $40.02 | 56,843 |
| 2021-04-14 | $40.59 | $43.23 | $39.75 | $40.48 | $40.48 | 31,203 |
| 2021-04-13 | $41.06 | $41.93 | $39.55 | $40.44 | $40.44 | 55,814 |
| 2021-04-12 | $42.21 | $42.45 | $39.97 | $41.20 | $41.20 | 96,574 |
| 2021-04-09 | $42.20 | $43.28 | $41.58 | $42.34 | $42.34 | 87,793 |
| 2021-04-08 | $42.27 | $42.49 | $41.09 | $42.39 | $42.39 | 58,458 |
| 2021-04-07 | $44.04 | $44.07 | $41.67 | $41.84 | $41.84 | 81,323 |
| 2021-04-06 | $43.37 | $44.57 | $43.03 | $44.07 | $44.07 | 53,532 |
| 2021-04-05 | $42.99 | $43.90 | $41.93 | $43.66 | $43.66 | 104,686 |
| 2021-04-01 | $41.15 | $42.66 | $41.15 | $42.55 | $42.55 | 105,837 |
| 2021-03-31 | $38.94 | $41.33 | $38.73 | $41.05 | $41.05 | 153,148 |
| 2021-03-30 | $37.33 | $39.06 | $36.72 | $38.89 | $38.89 | 468,261 |
| 2021-03-29 | $36.75 | $38.08 | $35.80 | $37.25 | $37.25 | 131,720 |
| 2021-03-26 | $37.29 | $38.95 | $36.18 | $37.20 | $37.20 | 110,076 |
| 2021-03-25 | $34.82 | $37.34 | $34.07 | $36.74 | $36.74 | 179,205 |
| 2021-03-24 | $37.49 | $38.35 | $34.56 | $35.15 | $35.15 | 344,713 |
| 2021-03-23 | $39.33 | $40.05 | $36.72 | $37.67 | $37.67 | 108,107 |
| 2021-03-22 | $40.96 | $42.22 | $39.63 | $40.05 | $40.05 | 87,213 |
| 2021-03-19 | $41.50 | $41.80 | $39.96 | $40.96 | $40.96 | 196,107 |
| 2021-03-18 | $42.00 | $44.25 | $40.05 | $41.69 | $41.69 | 99,303 |
| 2021-03-17 | $43.47 | $43.93 | $41.15 | $42.36 | $42.36 | 106,902 |
| 2021-03-16 | $45.97 | $47.05 | $43.65 | $43.98 | $43.98 | 98,754 |
| 2021-03-15 | $47.80 | $47.80 | $45.09 | $46.53 | $46.53 | 172,799 |
| 2021-03-12 | $45.91 | $51.00 | $45.73 | $48.16 | $48.16 | 109,468 |
| 2021-03-11 | $47.61 | $49.85 | $44.54 | $44.95 | $44.95 | 177,115 |
| 2021-03-10 | $45.74 | $49.11 | $45.48 | $47.99 | $47.99 | 81,163 |
| 2021-03-09 | $45.51 | $46.63 | $44.42 | $44.84 | $44.84 | 149,376 |
| 2021-03-08 | $45.31 | $46.50 | $44.47 | $44.66 | $44.66 | 51,575 |
| 2021-03-05 | $44.26 | $45.47 | $42.14 | $45.15 | $45.15 | 106,284 |
| 2021-03-04 | $44.79 | $45.83 | $42.07 | $43.54 | $43.54 | 79,894 |
| 2021-03-03 | $44.64 | $46.09 | $44.20 | $45.02 | $45.02 | 50,149 |
| 2021-03-02 | $45.26 | $46.21 | $44.16 | $44.62 | $44.62 | 39,300 |
| 2021-03-01 | $45.12 | $46.65 | $45.12 | $45.36 | $45.36 | 54,188 |
| 2021-02-26 | $42.42 | $44.59 | $40.81 | $43.86 | $43.86 | 105,779 |
| 2021-02-25 | $45.26 | $45.75 | $41.78 | $42.25 | $42.25 | 99,367 |
| 2021-02-24 | $43.96 | $45.99 | $43.66 | $45.22 | $45.22 | 121,723 |
| 2021-02-23 | $44.60 | $44.62 | $42.43 | $43.92 | $43.92 | 99,678 |
| 2021-02-22 | $45.54 | $47.67 | $44.88 | $45.26 | $45.26 | 68,374 |
| 2021-02-19 | $46.14 | $48.40 | $45.61 | $46.17 | $46.17 | 118,349 |
| 2021-02-18 | $48.40 | $48.40 | $44.74 | $45.71 | $45.71 | 109,062 |
| 2021-02-17 | $49.46 | $50.06 | $48.34 | $48.80 | $48.80 | 40,703 |
| 2021-02-16 | $50.36 | $50.36 | $49.45 | $49.60 | $49.60 | 23,480 |
| 2021-02-12 | $50.12 | $51.19 | $48.58 | $49.44 | $49.44 | 57,564 |
| 2021-02-11 | $53.70 | $53.70 | $49.72 | $49.73 | $49.73 | 87,364 |
| 2021-02-10 | $54.85 | $54.99 | $52.39 | $53.11 | $53.11 | 85,350 |
| 2021-02-09 | $54.00 | $54.97 | $52.28 | $54.18 | $54.18 | 41,024 |
| 2021-02-08 | $53.08 | $54.82 | $53.08 | $54.44 | $54.44 | 39,889 |
| 2021-02-05 | $53.83 | $53.95 | $51.93 | $52.82 | $52.82 | 37,900 |
| 2021-02-04 | $50.09 | $53.00 | $50.09 | $52.88 | $52.88 | 51,823 |
| 2021-02-03 | $49.50 | $50.97 | $47.23 | $50.16 | $50.16 | 115,039 |
| 2021-02-02 | $47.59 | $50.25 | $47.33 | $49.68 | $49.68 | 78,170 |
| 2021-02-01 | $44.77 | $47.21 | $43.50 | $46.57 | $46.57 | 74,084 |
| 2021-01-29 | $47.25 | $47.25 | $44.35 | $44.69 | $44.69 | 83,408 |
| 2021-01-28 | $47.98 | $48.57 | $46.08 | $47.25 | $47.25 | 56,840 |
| 2021-01-27 | $49.75 | $50.03 | $45.60 | $47.25 | $47.25 | 152,503 |
| 2021-01-26 | $50.50 | $51.37 | $50.06 | $51.22 | $51.22 | 67,843 |
| 2021-01-25 | $49.77 | $51.28 | $49.08 | $50.22 | $50.22 | 77,673 |
| 2021-01-22 | $49.36 | $50.69 | $49.36 | $50.36 | $50.36 | 44,632 |
| 2021-01-21 | $50.00 | $50.47 | $49.28 | $50.20 | $50.20 | 45,009 |
| 2021-01-20 | $49.45 | $50.73 | $49.45 | $49.92 | $49.92 | 59,710 |
| 2021-01-19 | $49.24 | $50.33 | $48.93 | $49.48 | $49.48 | 118,725 |
| 2021-01-15 | $47.67 | $49.58 | $47.64 | $48.87 | $48.87 | 75,761 |
| 2021-01-14 | $48.58 | $49.74 | $48.11 | $48.78 | $48.78 | 54,748 |
| 2021-01-13 | $49.00 | $50.26 | $48.04 | $48.51 | $48.51 | 73,375 |
| 2021-01-12 | $48.51 | $50.36 | $47.75 | $49.48 | $49.48 | 99,335 |
| 2021-01-11 | $47.15 | $48.67 | $46.96 | $48.20 | $48.20 | 84,134 |
| 2021-01-08 | $48.26 | $49.85 | $47.23 | $48.20 | $48.20 | 204,489 |
| 2021-01-07 | $44.76 | $48.74 | $44.76 | $48.03 | $48.03 | 126,397 |
| 2021-01-06 | $42.50 | $46.45 | $42.50 | $44.91 | $44.91 | 141,260 |
| 2021-01-05 | $40.23 | $42.49 | $40.23 | $41.92 | $41.92 | 98,340 |
| 2021-01-04 | $41.49 | $43.84 | $40.06 | $40.53 | $40.53 | 140,900 |
| 2020-12-31 | $41.01 | $43.29 | $41.01 | $41.70 | $41.70 | 97,199 |
| 2020-12-30 | $43.10 | $43.32 | $40.67 | $40.94 | $40.94 | 376,805 |
| 2020-12-29 | $44.63 | $44.96 | $42.87 | $42.92 | $42.92 | 138,576 |
| 2020-12-28 | $42.04 | $45.56 | $41.42 | $44.91 | $44.91 | 103,542 |
| 2020-12-24 | $41.71 | $41.99 | $41.36 | $41.36 | $41.36 | 6,328 |
| 2020-12-23 | $42.70 | $43.99 | $40.33 | $41.67 | $41.67 | 70,266 |
| 2020-12-22 | $40.58 | $42.87 | $40.58 | $42.58 | $42.58 | 49,472 |
| 2020-12-21 | $40.65 | $41.43 | $38.92 | $40.47 | $40.47 | 47,062 |
| 2020-12-18 | $42.57 | $42.79 | $39.95 | $41.79 | $41.79 | 76,267 |
| 2020-12-17 | $40.46 | $42.81 | $39.63 | $42.41 | $42.41 | 125,932 |
| 2020-12-16 | $39.40 | $40.26 | $38.85 | $39.75 | $39.75 | 88,196 |
| 2020-12-15 | $38.11 | $39.75 | $37.11 | $39.55 | $39.55 | 52,564 |
| 2020-12-14 | $38.22 | $39.05 | $37.70 | $37.76 | $37.76 | 24,188 |
| 2020-12-11 | $37.49 | $38.51 | $37.49 | $38.14 | $38.14 | 35,304 |
| 2020-12-10 | $38.00 | $38.38 | $36.74 | $37.89 | $37.89 | 37,436 |
| 2020-12-09 | $39.32 | $39.50 | $37.69 | $38.07 | $38.07 | 43,664 |
| 2020-12-08 | $36.41 | $39.50 | $35.69 | $39.03 | $39.03 | 65,734 |
| 2020-12-07 | $36.88 | $37.18 | $36.00 | $36.82 | $36.82 | 34,817 |
| 2020-12-04 | $38.41 | $39.06 | $36.13 | $36.75 | $36.75 | 95,550 |
| 2020-12-03 | $38.48 | $39.15 | $37.90 | $37.95 | $37.95 | 99,254 |
| 2020-12-02 | $39.17 | $39.29 | $38.26 | $38.94 | $38.94 | 28,205 |
| 2020-12-01 | $39.45 | $39.60 | $38.24 | $39.31 | $39.31 | 47,603 |
| 2020-11-30 | $38.27 | $39.44 | $36.41 | $38.88 | $38.88 | 49,579 |
| 2020-11-27 | $37.87 | $38.39 | $37.15 | $38.17 | $38.17 | 32,449 |
| 2020-11-25 | $38.88 | $38.88 | $37.39 | $37.65 | $37.65 | 35,044 |
| 2020-11-24 | $38.01 | $39.50 | $35.62 | $39.35 | $39.35 | 70,811 |
| 2020-11-23 | $37.59 | $38.31 | $37.26 | $37.49 | $37.49 | 61,537 |
| 2020-11-20 | $36.30 | $37.66 | $35.74 | $37.28 | $37.28 | 48,395 |
| 2020-11-19 | $37.22 | $37.51 | $36.43 | $36.70 | $36.70 | 39,940 |
| 2020-11-18 | $38.44 | $39.17 | $37.22 | $37.34 | $37.34 | 63,619 |
| 2020-11-17 | $37.59 | $38.80 | $36.52 | $38.25 | $38.25 | 52,822 |
| 2020-11-16 | $38.15 | $39.41 | $37.87 | $38.00 | $38.00 | 102,090 |
| 2020-11-13 | $37.94 | $38.61 | $37.86 | $38.02 | $38.02 | 51,961 |
| 2020-11-12 | $37.76 | $38.85 | $37.22 | $37.80 | $37.80 | 68,243 |
| 2020-11-11 | $37.38 | $39.00 | $37.38 | $38.08 | $38.08 | 141,002 |
| 2020-11-10 | $36.47 | $38.73 | $36.15 | $37.38 | $37.38 | 90,452 |
| 2020-11-09 | $36.58 | $39.98 | $36.09 | $36.45 | $36.45 | 202,584 |
| 2020-11-06 | $31.00 | $37.00 | $31.00 | $35.07 | $35.07 | 97,827 |
| 2020-11-05 | $27.24 | $31.59 | $27.24 | $30.73 | $30.73 | 66,483 |
| 2020-11-04 | $27.86 | $28.75 | $27.01 | $27.46 | $27.46 | 21,703 |
| 2020-11-03 | $27.46 | $28.40 | $27.28 | $28.40 | $28.40 | 31,111 |
| 2020-11-02 | $26.76 | $27.29 | $26.62 | $26.87 | $26.87 | 14,677 |
| 2020-10-30 | $28.33 | $28.82 | $25.93 | $26.17 | $26.17 | 40,651 |
| 2020-10-29 | $26.77 | $28.34 | $26.74 | $28.29 | $28.29 | 30,745 |
| 2020-10-28 | $26.87 | $27.22 | $26.17 | $27.10 | $27.10 | 41,613 |
| 2020-10-27 | $28.26 | $28.50 | $27.12 | $27.42 | $27.42 | 16,171 |
| 2020-10-26 | $28.40 | $28.49 | $27.54 | $28.15 | $28.15 | 37,492 |
| 2020-10-23 | $29.00 | $29.41 | $28.75 | $28.96 | $28.96 | 15,649 |
| 2020-10-22 | $29.27 | $29.79 | $28.71 | $29.43 | $29.43 | 33,655 |
| 2020-10-21 | $29.40 | $29.64 | $28.95 | $29.07 | $29.07 | 25,100 |
| 2020-10-20 | $30.74 | $30.95 | $28.93 | $29.30 | $29.30 | 36,406 |
| 2020-10-19 | $31.27 | $31.53 | $30.36 | $30.51 | $30.51 | 25,501 |
| 2020-10-16 | $30.48 | $31.53 | $30.48 | $31.33 | $31.33 | 24,361 |
| 2020-10-15 | $29.74 | $31.01 | $29.65 | $30.61 | $30.61 | 43,696 |
| 2020-10-14 | $28.95 | $30.41 | $28.94 | $30.19 | $30.19 | 65,642 |
| 2020-10-13 | $28.27 | $29.37 | $28.27 | $28.93 | $28.93 | 65,957 |
| 2020-10-12 | $28.40 | $29.00 | $27.97 | $28.46 | $28.46 | 49,394 |
| 2020-10-09 | $28.60 | $29.10 | $28.08 | $28.41 | $28.41 | 25,390 |
| 2020-10-08 | $28.37 | $29.25 | $27.95 | $28.74 | $28.74 | 26,836 |
| 2020-10-07 | $26.77 | $28.32 | $26.77 | $28.15 | $28.15 | 109,999 |
| 2020-10-06 | $26.42 | $27.42 | $26.10 | $26.60 | $26.60 | 38,994 |
| 2020-10-05 | $27.30 | $27.52 | $26.40 | $26.70 | $26.70 | 33,246 |
| 2020-10-02 | $26.40 | $27.72 | $26.40 | $26.90 | $26.90 | 38,435 |
| 2020-10-01 | $26.11 | $27.39 | $25.64 | $27.02 | $27.02 | 87,857 |
| 2020-09-30 | $28.08 | $28.56 | $25.42 | $25.51 | $25.51 | 114,546 |
| 2020-09-29 | $28.54 | $29.31 | $28.07 | $28.44 | $28.44 | 159,387 |
| 2020-09-28 | $28.06 | $29.38 | $27.38 | $28.51 | $28.51 | 52,124 |
| 2020-09-25 | $26.56 | $27.88 | $26.56 | $27.58 | $27.58 | 28,799 |
| 2020-09-24 | $26.38 | $26.91 | $26.13 | $26.68 | $26.68 | 26,735 |
| 2020-09-23 | $27.30 | $27.53 | $26.27 | $26.47 | $26.47 | 25,307 |
| 2020-09-22 | $26.62 | $27.84 | $26.53 | $27.30 | $27.30 | 43,604 |
| 2020-09-21 | $27.02 | $27.08 | $25.80 | $26.38 | $26.38 | 35,168 |
| 2020-09-18 | $27.88 | $27.90 | $27.17 | $27.66 | $27.66 | 71,679 |
| 2020-09-17 | $27.37 | $28.05 | $26.48 | $27.52 | $27.52 | 30,995 |
| 2020-09-16 | $27.96 | $28.28 | $27.78 | $27.84 | $27.84 | 26,018 |
| 2020-09-15 | $28.51 | $28.70 | $27.52 | $27.63 | $27.63 | 26,490 |
| 2020-09-14 | $27.77 | $28.69 | $27.55 | $28.45 | $28.45 | 16,729 |
| 2020-09-11 | $28.58 | $28.82 | $27.43 | $27.57 | $27.57 | 15,242 |
| 2020-09-10 | $28.33 | $29.12 | $28.21 | $28.35 | $28.35 | 32,739 |
| 2020-09-09 | $27.88 | $28.90 | $27.36 | $28.51 | $28.51 | 31,752 |
| 2020-09-08 | $28.16 | $28.73 | $27.57 | $27.65 | $27.65 | 18,978 |
| 2020-09-04 | $29.98 | $29.98 | $28.38 | $28.45 | $28.45 | 20,239 |
| 2020-09-03 | $29.75 | $29.79 | $28.93 | $29.44 | $29.44 | 37,827 |
| 2020-09-02 | $29.11 | $29.78 | $28.91 | $29.76 | $29.76 | 27,343 |
| 2020-09-01 | $28.00 | $29.18 | $27.91 | $29.13 | $29.13 | 27,973 |
| 2020-08-31 | $28.61 | $29.14 | $28.13 | $28.18 | $28.18 | 36,761 |
| 2020-08-28 | $28.20 | $28.71 | $27.89 | $28.71 | $28.71 | 23,611 |
| 2020-08-27 | $28.74 | $29.04 | $27.82 | $28.23 | $28.23 | 55,496 |
| 2020-08-26 | $29.45 | $29.66 | $28.35 | $28.55 | $28.55 | 32,030 |
| 2020-08-25 | $29.58 | $29.58 | $28.50 | $29.25 | $29.25 | 24,145 |
| 2020-08-24 | $28.04 | $29.28 | $28.04 | $29.16 | $29.16 | 27,045 |
| 2020-08-21 | $27.89 | $28.10 | $26.52 | $28.00 | $28.00 | 39,040 |
| 2020-08-20 | $27.62 | $28.58 | $27.62 | $28.21 | $28.21 | 19,006 |
| 2020-08-19 | $28.80 | $29.24 | $27.91 | $28.19 | $28.19 | 30,586 |
| 2020-08-18 | $28.77 | $29.09 | $28.55 | $28.68 | $28.68 | 45,338 |
| 2020-08-17 | $28.69 | $28.69 | $27.53 | $28.51 | $28.51 | 34,311 |
| 2020-08-14 | $28.52 | $28.94 | $27.32 | $28.51 | $28.51 | 50,419 |
| 2020-08-13 | $28.32 | $28.86 | $27.94 | $28.83 | $28.83 | 59,986 |
| 2020-08-12 | $29.66 | $29.66 | $28.10 | $28.62 | $28.62 | 62,512 |
| 2020-08-11 | $29.94 | $29.94 | $29.05 | $29.13 | $29.13 | 49,917 |
| 2020-08-10 | $29.31 | $30.08 | $28.41 | $29.47 | $29.47 | 53,119 |
| 2020-08-07 | $27.75 | $29.75 | $27.75 | $29.01 | $29.01 | 87,113 |
| 2020-08-06 | $25.74 | $27.26 | $25.74 | $27.07 | $27.07 | 39,528 |
| 2020-08-05 | $27.09 | $27.09 | $25.59 | $26.18 | $26.18 | 64,001 |
| 2020-08-04 | $24.80 | $26.64 | $24.80 | $26.62 | $26.62 | 51,062 |
| 2020-08-03 | $25.13 | $25.13 | $24.46 | $25.05 | $25.05 | 36,800 |
| 2020-07-31 | $25.74 | $25.79 | $24.40 | $24.66 | $24.66 | 41,211 |
| 2020-07-30 | $24.55 | $26.27 | $24.06 | $26.02 | $26.02 | 43,229 |
| 2020-07-29 | $24.81 | $25.26 | $24.75 | $25.01 | $25.01 | 35,396 |
| 2020-07-28 | $24.84 | $25.31 | $24.60 | $24.70 | $24.70 | 29,801 |
| 2020-07-27 | $24.91 | $25.38 | $24.57 | $25.01 | $25.01 | 30,684 |
| 2020-07-24 | $25.18 | $25.48 | $24.87 | $25.01 | $25.01 | 46,782 |
| 2020-07-23 | $25.04 | $25.65 | $24.99 | $25.25 | $25.25 | 48,775 |
| 2020-07-22 | $26.38 | $26.38 | $25.08 | $25.22 | $25.22 | 34,497 |
| 2020-07-21 | $26.96 | $27.51 | $26.58 | $26.59 | $26.59 | 47,337 |
| 2020-07-20 | $25.82 | $26.99 | $25.73 | $26.74 | $26.74 | 49,719 |
| 2020-07-17 | $26.03 | $26.99 | $25.43 | $26.11 | $26.11 | 60,800 |
| 2020-07-16 | $25.26 | $26.25 | $25.26 | $26.22 | $26.22 | 46,200 |
| 2020-07-15 | $24.82 | $25.93 | $23.36 | $25.65 | $25.65 | 61,900 |
| 2020-07-14 | $23.82 | $24.13 | $23.21 | $24.03 | $24.03 | 57,800 |
| 2020-07-13 | $23.87 | $24.61 | $23.21 | $23.77 | $23.77 | 60,100 |
| 2020-07-10 | $22.81 | $23.55 | $22.48 | $23.38 | $23.38 | 40,300 |
| 2020-07-09 | $23.93 | $23.93 | $22.07 | $22.58 | $22.58 | 97,000 |
| 2020-07-08 | $23.86 | $24.39 | $23.39 | $23.97 | $23.97 | 50,500 |
| 2020-07-07 | $24.46 | $24.97 | $23.76 | $23.98 | $23.98 | 36,200 |
| 2020-07-06 | $25.42 | $25.42 | $24.42 | $24.79 | $24.79 | 28,100 |
| 2020-07-02 | $25.41 | $25.58 | $24.62 | $24.69 | $24.69 | 22,000 |
| 2020-07-01 | $24.75 | $25.35 | $24.58 | $24.78 | $24.78 | 59,400 |
| 2020-06-30 | $23.67 | $25.11 | $23.67 | $25.01 | $25.01 | 56,400 |
| 2020-06-29 | $22.16 | $24.01 | $22.12 | $23.88 | $23.88 | 82,700 |
| 2020-06-26 | $23.37 | $23.47 | $21.62 | $21.69 | $21.69 | 132,612 |
| 2020-06-25 | $23.40 | $24.32 | $23.25 | $23.62 | $23.62 | 42,143 |
| 2020-06-24 | $23.73 | $24.07 | $23.08 | $23.71 | $23.71 | 60,450 |
| 2020-06-23 | $24.36 | $24.47 | $23.73 | $24.12 | $24.12 | 45,790 |
| 2020-06-22 | $23.12 | $24.00 | $23.12 | $24.00 | $24.00 | 57,220 |
| 2020-06-19 | $23.50 | $24.99 | $22.24 | $23.31 | $23.31 | 478,835 |
| 2020-06-18 | $24.62 | $26.14 | $24.62 | $25.98 | $25.98 | 45,386 |
| 2020-06-17 | $25.28 | $25.95 | $24.55 | $24.97 | $24.97 | 51,431 |
| 2020-06-16 | $25.83 | $26.40 | $23.55 | $25.42 | $25.42 | 38,311 |
| 2020-06-15 | $23.02 | $25.05 | $22.88 | $24.56 | $24.56 | 49,831 |
| 2020-06-12 | $24.04 | $24.16 | $23.05 | $23.74 | $23.74 | 68,627 |
| 2020-06-11 | $24.78 | $25.97 | $22.88 | $22.93 | $22.93 | 65,635 |
| 2020-06-10 | $26.09 | $26.58 | $24.89 | $26.00 | $26.00 | 71,986 |
| 2020-06-09 | $26.87 | $26.87 | $25.43 | $25.98 | $25.98 | 52,766 |
| 2020-06-08 | $28.18 | $28.18 | $27.09 | $27.27 | $27.27 | 52,565 |
| 2020-06-05 | $28.12 | $28.20 | $27.29 | $27.55 | $27.55 | 52,631 |
| 2020-06-04 | $26.37 | $27.09 | $26.37 | $26.67 | $26.67 | 45,277 |
| 2020-06-03 | $26.21 | $26.71 | $26.00 | $26.67 | $26.67 | 39,428 |
| 2020-06-02 | $25.71 | $26.17 | $24.75 | $25.66 | $25.66 | 42,614 |
| 2020-06-01 | $24.81 | $25.93 | $24.81 | $25.60 | $25.60 | 47,471 |
| 2020-05-29 | $26.13 | $26.79 | $24.23 | $24.45 | $24.45 | 62,597 |
| 2020-05-28 | $26.47 | $27.09 | $26.29 | $26.29 | $26.29 | 60,017 |
| 2020-05-27 | $25.23 | $26.37 | $24.71 | $26.26 | $26.26 | 64,520 |
| 2020-05-26 | $24.01 | $25.01 | $23.82 | $24.86 | $24.86 | 64,856 |
| 2020-05-22 | $24.03 | $24.03 | $22.93 | $23.26 | $23.26 | 41,570 |
| 2020-05-21 | $23.35 | $23.98 | $23.16 | $23.80 | $23.80 | 69,274 |
| 2020-05-20 | $23.50 | $23.78 | $22.75 | $23.24 | $23.24 | 107,900 |
| 2020-05-19 | $22.85 | $23.50 | $22.48 | $23.06 | $23.06 | 53,930 |
| 2020-05-18 | $21.81 | $23.45 | $21.81 | $22.88 | $22.88 | 79,903 |
| 2020-05-15 | $19.87 | $20.98 | $19.48 | $20.76 | $20.76 | 65,387 |
| 2020-05-14 | $19.09 | $19.99 | $18.57 | $19.94 | $19.94 | 63,495 |
| 2020-05-13 | $20.79 | $20.86 | $19.54 | $19.59 | $19.59 | 72,810 |
| 2020-05-12 | $21.02 | $21.84 | $20.85 | $21.07 | $21.07 | 62,218 |
| 2020-05-11 | $21.95 | $22.91 | $21.01 | $21.01 | $21.01 | 58,500 |
| 2020-05-08 | $21.54 | $22.61 | $21.26 | $22.47 | $22.47 | 143,576 |
| 2020-05-07 | $23.16 | $23.24 | $22.54 | $23.11 | $23.11 | 66,221 |
| 2020-05-06 | $23.46 | $23.46 | $22.45 | $22.56 | $22.56 | 25,989 |
| 2020-05-05 | $23.62 | $24.13 | $23.16 | $23.52 | $23.52 | 41,153 |
| 2020-05-04 | $23.29 | $23.77 | $22.42 | $23.22 | $23.22 | 45,011 |
| 2020-05-01 | $24.83 | $24.91 | $23.16 | $23.47 | $23.47 | 51,676 |
| 2020-04-30 | $26.01 | $26.39 | $25.16 | $25.36 | $25.36 | 58,226 |
| 2020-04-29 | $23.97 | $26.41 | $23.83 | $26.39 | $26.39 | 72,113 |
| 2020-04-28 | $23.37 | $23.90 | $22.49 | $23.39 | $23.39 | 77,644 |
| 2020-04-27 | $21.20 | $22.65 | $20.65 | $22.37 | $22.37 | 72,641 |
| 2020-04-24 | $21.32 | $21.32 | $20.48 | $20.86 | $20.86 | 62,428 |
| 2020-04-23 | $21.06 | $21.97 | $21.00 | $21.45 | $21.45 | 76,758 |
| 2020-04-22 | $20.31 | $20.91 | $19.39 | $20.79 | $20.79 | 74,282 |
| 2020-04-21 | $18.89 | $19.75 | $18.64 | $19.57 | $19.57 | 58,488 |
| 2020-04-20 | $20.57 | $20.72 | $19.25 | $19.60 | $19.60 | 67,269 |
| 2020-04-17 | $21.18 | $21.76 | $19.14 | $21.20 | $21.20 | 78,972 |
| 2020-04-16 | $20.59 | $20.86 | $19.23 | $20.34 | $20.34 | 73,655 |
| 2020-04-15 | $20.67 | $21.22 | $19.92 | $20.42 | $20.42 | 95,545 |
| 2020-04-14 | $21.75 | $22.15 | $21.24 | $21.49 | $21.49 | 58,367 |
| 2020-04-13 | $21.74 | $21.74 | $20.32 | $21.27 | $21.27 | 46,754 |
| 2020-04-09 | $20.83 | $22.19 | $20.83 | $21.79 | $21.79 | 85,030 |
| 2020-04-08 | $19.89 | $20.52 | $19.55 | $20.25 | $20.25 | 178,746 |
| 2020-04-07 | $19.50 | $20.36 | $18.94 | $19.14 | $19.14 | 128,287 |
| 2020-04-06 | $19.32 | $20.46 | $18.48 | $19.00 | $19.00 | 95,609 |
| 2020-04-03 | $18.99 | $19.54 | $18.00 | $18.71 | $18.71 | 68,247 |
| 2020-04-02 | $19.33 | $19.79 | $18.59 | $19.10 | $19.10 | 88,178 |
| 2020-04-01 | $20.36 | $20.41 | $19.26 | $19.61 | $19.61 | 124,113 |
| 2020-03-31 | $21.63 | $21.68 | $20.46 | $21.37 | $21.37 | 85,774 |
| 2020-03-30 | $20.07 | $22.11 | $19.01 | $21.27 | $21.27 | 238,307 |
| 2020-03-27 | $20.09 | $21.39 | $18.69 | $19.80 | $19.80 | 139,338 |
| 2020-03-26 | $20.03 | $21.79 | $19.80 | $20.77 | $20.77 | 137,100 |
| 2020-03-25 | $19.61 | $20.25 | $18.62 | $19.79 | $19.79 | 184,068 |
| 2020-03-24 | $19.69 | $20.91 | $18.68 | $19.58 | $19.58 | 75,186 |
| 2020-03-23 | $18.83 | $20.43 | $17.92 | $18.76 | $18.76 | 76,140 |
| 2020-03-20 | $20.39 | $21.00 | $18.08 | $18.76 | $18.76 | 117,671 |
| 2020-03-19 | $18.47 | $21.38 | $18.08 | $20.43 | $20.43 | 145,264 |
| 2020-03-18 | $19.77 | $20.26 | $18.25 | $18.99 | $18.99 | 103,064 |
| 2020-03-17 | $18.99 | $21.06 | $18.45 | $20.68 | $20.68 | 157,633 |
| 2020-03-16 | $21.72 | $22.55 | $18.52 | $18.63 | $18.63 | 95,428 |
| 2020-03-13 | $23.88 | $24.94 | $22.79 | $24.60 | $24.60 | 120,796 |
| 2020-03-12 | $23.50 | $24.00 | $21.62 | $22.97 | $22.97 | 134,530 |
| 2020-03-11 | $26.90 | $26.90 | $24.11 | $24.99 | $24.99 | 96,040 |
| 2020-03-10 | $29.41 | $29.41 | $26.34 | $27.00 | $27.00 | 112,435 |
| 2020-03-09 | $31.20 | $31.73 | $28.18 | $28.93 | $28.93 | 147,378 |
| 2020-03-06 | $32.08 | $35.47 | $30.50 | $32.68 | $32.68 | 322,886 |
| 2020-03-05 | $30.47 | $31.85 | $30.12 | $30.59 | $30.59 | 205,386 |
| 2020-03-04 | $30.64 | $31.21 | $30.30 | $31.03 | $31.03 | 68,857 |
| 2020-03-03 | $30.67 | $31.50 | $30.03 | $30.16 | $30.16 | 90,638 |
| 2020-03-02 | $31.02 | $31.36 | $30.26 | $31.00 | $31.00 | 71,603 |
| 2020-02-28 | $32.68 | $33.15 | $30.47 | $30.75 | $30.75 | 116,307 |
| 2020-02-27 | $34.72 | $35.22 | $33.47 | $33.52 | $33.52 | 76,049 |
| 2020-02-26 | $35.52 | $36.14 | $35.26 | $35.26 | $35.26 | 43,332 |
| 2020-02-25 | $37.37 | $37.37 | $35.32 | $35.37 | $35.37 | 37,943 |
| 2020-02-24 | $36.50 | $37.51 | $36.00 | $37.25 | $37.25 | 53,822 |
| 2020-02-21 | $37.61 | $38.39 | $37.23 | $37.49 | $37.49 | 68,020 |
| 2020-02-20 | $37.27 | $37.75 | $36.84 | $37.61 | $37.61 | 51,237 |
| 2020-02-19 | $36.86 | $37.83 | $36.86 | $37.50 | $37.50 | 83,881 |
| 2020-02-18 | $36.58 | $37.09 | $36.58 | $36.78 | $36.78 | 79,558 |
| 2020-02-14 | $36.92 | $37.27 | $36.69 | $36.72 | $36.72 | 32,914 |
| 2020-02-13 | $36.40 | $37.29 | $36.40 | $36.97 | $36.97 | 98,301 |
| 2020-02-12 | $35.48 | $36.53 | $35.32 | $36.51 | $36.51 | 136,467 |
| 2020-02-11 | $34.89 | $35.59 | $34.85 | $35.34 | $35.34 | 91,408 |
| 2020-02-10 | $35.27 | $35.50 | $34.65 | $34.75 | $34.75 | 42,023 |
| 2020-02-07 | $35.13 | $35.89 | $34.93 | $35.35 | $35.35 | 68,325 |
| 2020-02-06 | $34.87 | $35.35 | $34.68 | $35.16 | $35.16 | 109,194 |
| 2020-02-05 | $34.60 | $35.03 | $34.60 | $34.78 | $34.78 | 43,954 |
| 2020-02-04 | $33.97 | $34.78 | $33.94 | $34.34 | $34.34 | 229,260 |
| 2020-02-03 | $33.41 | $34.18 | $33.41 | $33.74 | $33.74 | 73,635 |
| 2020-01-31 | $33.22 | $33.45 | $32.93 | $33.13 | $33.13 | 66,310 |
| 2020-01-30 | $34.16 | $34.24 | $32.68 | $33.25 | $33.25 | 118,057 |
| 2020-01-29 | $34.45 | $34.72 | $34.11 | $34.34 | $34.34 | 100,307 |
| 2020-01-28 | $34.69 | $34.90 | $34.30 | $34.40 | $34.40 | 139,956 |
| 2020-01-27 | $33.11 | $34.66 | $32.70 | $34.50 | $34.50 | 135,085 |
| 2020-01-24 | $33.99 | $34.29 | $33.52 | $33.61 | $33.61 | 123,789 |
| 2020-01-23 | $34.00 | $34.17 | $33.50 | $33.93 | $33.93 | 124,508 |
| 2020-01-22 | $33.90 | $34.24 | $33.75 | $33.97 | $33.97 | 116,496 |
| 2020-01-21 | $34.75 | $34.91 | $33.70 | $33.75 | $33.75 | 76,687 |
| 2020-01-17 | $35.28 | $35.56 | $34.89 | $34.98 | $34.98 | 78,718 |
| 2020-01-16 | $35.42 | $35.93 | $35.00 | $35.17 | $35.17 | 82,773 |
| 2020-01-15 | $34.22 | $35.31 | $34.11 | $35.09 | $35.09 | 51,465 |
| 2020-01-14 | $34.65 | $35.11 | $34.30 | $34.33 | $34.33 | 57,452 |
| 2020-01-13 | $34.34 | $34.82 | $34.14 | $34.78 | $34.78 | 99,066 |
| 2020-01-10 | $33.72 | $34.41 | $33.60 | $34.34 | $34.34 | 53,951 |
| 2020-01-09 | $33.29 | $33.90 | $33.15 | $33.87 | $33.87 | 71,788 |
| 2020-01-08 | $33.34 | $33.78 | $33.17 | $33.25 | $33.25 | 69,015 |
| 2020-01-07 | $32.82 | $33.72 | $32.40 | $33.58 | $33.58 | 75,238 |
| 2020-01-06 | $32.28 | $33.47 | $32.05 | $32.93 | $32.93 | 59,772 |
| 2020-01-03 | $31.55 | $32.85 | $31.55 | $32.46 | $32.46 | 64,489 |
| 2020-01-02 | $31.78 | $32.09 | $31.31 | $31.99 | $31.99 | 75,828 |
| 2019-12-31 | $31.67 | $32.24 | $31.41 | $31.78 | $31.78 | 90,667 |
| 2019-12-30 | $31.21 | $32.04 | $30.84 | $31.77 | $31.77 | 209,940 |
| 2019-12-27 | $31.41 | $31.43 | $31.03 | $31.21 | $31.21 | 48,635 |
| 2019-12-26 | $30.83 | $31.64 | $30.75 | $31.29 | $31.29 | 68,621 |
| 2019-12-24 | $30.82 | $31.25 | $30.42 | $30.73 | $30.73 | 31,686 |
| 2019-12-23 | $31.00 | $31.18 | $30.52 | $30.85 | $30.85 | 53,250 |
| 2019-12-20 | $30.94 | $31.32 | $30.51 | $31.08 | $31.08 | 70,993 |
| 2019-12-19 | $30.22 | $30.90 | $30.21 | $30.80 | $30.80 | 71,086 |
| 2019-12-18 | $30.73 | $30.73 | $29.79 | $30.28 | $30.28 | 64,821 |
| 2019-12-17 | $30.16 | $30.74 | $29.88 | $30.70 | $30.70 | 42,356 |
| 2019-12-16 | $30.05 | $30.59 | $30.05 | $30.25 | $30.25 | 44,328 |
| 2019-12-13 | $29.26 | $30.07 | $29.15 | $29.97 | $29.97 | 49,855 |
| 2019-12-12 | $28.91 | $29.44 | $28.60 | $29.35 | $29.35 | 57,158 |
| 2019-12-11 | $29.04 | $29.04 | $28.33 | $28.83 | $28.83 | 50,024 |
| 2019-12-10 | $28.99 | $29.31 | $28.58 | $29.02 | $29.02 | 64,337 |
| 2019-12-09 | $29.60 | $29.70 | $28.76 | $29.07 | $29.07 | 50,950 |
| 2019-12-06 | $29.11 | $29.94 | $29.11 | $29.50 | $29.50 | 81,778 |
| 2019-12-05 | $28.99 | $29.09 | $28.69 | $28.91 | $28.91 | 68,051 |
| 2019-12-04 | $28.46 | $29.15 | $27.96 | $28.75 | $28.75 | 142,712 |
| 2019-12-03 | $28.02 | $28.44 | $27.73 | $28.13 | $28.13 | 37,603 |
| 2019-12-02 | $28.51 | $28.51 | $27.76 | $28.37 | $28.37 | 45,890 |
| 2019-11-29 | $27.91 | $28.76 | $27.82 | $28.51 | $28.51 | 25,292 |
| 2019-11-27 | $27.96 | $28.39 | $27.74 | $28.02 | $28.02 | 67,841 |
| 2019-11-26 | $28.10 | $28.26 | $27.76 | $28.01 | $28.01 | 53,592 |
| 2019-11-25 | $27.15 | $28.27 | $27.07 | $28.06 | $28.06 | 57,012 |
| 2019-11-22 | $27.10 | $27.52 | $26.76 | $27.20 | $27.20 | 66,596 |
| 2019-11-21 | $27.02 | $27.22 | $26.39 | $26.99 | $26.99 | 122,662 |
| 2019-11-20 | $28.00 | $28.13 | $27.01 | $27.05 | $27.05 | 179,680 |
| 2019-11-19 | $27.26 | $28.42 | $26.92 | $28.17 | $28.17 | 88,345 |
| 2019-11-18 | $27.12 | $27.36 | $26.83 | $27.25 | $27.25 | 51,153 |
| 2019-11-15 | $27.66 | $27.77 | $27.26 | $27.29 | $27.29 | 66,002 |
| 2019-11-14 | $27.18 | $27.53 | $27.07 | $27.43 | $27.43 | 68,498 |
| 2019-11-13 | $27.72 | $27.84 | $26.90 | $27.10 | $27.10 | 91,161 |
| 2019-11-12 | $27.72 | $28.27 | $26.99 | $27.88 | $27.88 | 151,066 |
| 2019-11-11 | $28.31 | $28.61 | $27.57 | $27.70 | $27.70 | 132,324 |
| 2019-11-08 | $29.63 | $29.77 | $28.35 | $28.44 | $28.44 | 102,575 |
| 2019-11-07 | $30.33 | $30.49 | $29.11 | $29.78 | $29.78 | 126,878 |
| 2019-11-06 | $30.09 | $30.67 | $29.88 | $30.08 | $30.08 | 102,021 |
| 2019-11-05 | $31.03 | $31.25 | $30.12 | $30.35 | $30.35 | 128,079 |
| 2019-11-04 | $30.67 | $31.49 | $30.37 | $31.16 | $31.16 | 192,311 |
| 2019-11-01 | $30.68 | $31.64 | $30.04 | $31.32 | $31.32 | 239,305 |
| 2019-10-31 | $38.00 | $38.00 | $28.40 | $30.30 | $30.30 | 845,111 |
| 2019-10-30 | $39.09 | $39.37 | $38.75 | $39.34 | $39.34 | 110,415 |
| 2019-10-29 | $39.21 | $39.52 | $39.08 | $39.27 | $39.27 | 61,993 |
| 2019-10-28 | $38.56 | $39.64 | $38.53 | $39.37 | $39.37 | 64,400 |
| 2019-10-25 | $38.86 | $39.14 | $38.23 | $38.36 | $38.36 | 83,740 |
| 2019-10-24 | $39.05 | $39.37 | $38.53 | $38.92 | $38.92 | 65,199 |
| 2019-10-23 | $38.39 | $38.95 | $38.26 | $38.82 | $38.82 | 59,189 |
| 2019-10-22 | $38.14 | $39.10 | $37.79 | $38.53 | $38.53 | 41,243 |
| 2019-10-21 | $37.56 | $38.64 | $37.56 | $38.36 | $38.36 | 49,924 |
| 2019-10-18 | $35.30 | $37.62 | $35.29 | $37.40 | $37.40 | 110,898 |
| 2019-10-17 | $35.20 | $35.83 | $35.16 | $35.51 | $35.51 | 99,605 |
| 2019-10-16 | $35.00 | $35.27 | $34.72 | $35.15 | $35.15 | 35,503 |
| 2019-10-15 | $34.05 | $35.37 | $34.05 | $35.24 | $35.24 | 59,533 |
| 2019-10-14 | $34.78 | $35.06 | $33.79 | $33.97 | $33.97 | 45,521 |
| 2019-10-11 | $34.41 | $35.25 | $33.39 | $35.03 | $35.03 | 82,818 |
| 2019-10-10 | $34.03 | $34.35 | $33.74 | $34.10 | $34.10 | 47,446 |
| 2019-10-09 | $34.09 | $34.27 | $33.84 | $33.98 | $33.98 | 41,325 |
| 2019-10-08 | $34.23 | $34.23 | $33.54 | $33.67 | $33.67 | 80,918 |
| 2019-10-07 | $34.73 | $34.79 | $34.17 | $34.31 | $34.31 | 86,641 |
| 2019-10-04 | $34.62 | $34.90 | $34.14 | $34.87 | $34.87 | 89,126 |
| 2019-10-03 | $34.83 | $35.02 | $34.46 | $34.61 | $34.61 | 81,298 |
| 2019-10-02 | $35.00 | $35.36 | $34.65 | $35.03 | $35.03 | 70,247 |
| 2019-10-01 | $35.15 | $35.85 | $34.67 | $35.18 | $35.18 | 107,457 |
| 2019-09-30 | $35.07 | $35.40 | $34.78 | $35.08 | $35.08 | 103,965 |
| 2019-09-27 | $35.96 | $36.44 | $33.48 | $35.04 | $35.04 | 190,410 |
| 2019-09-26 | $38.45 | $38.57 | $35.70 | $36.10 | $36.10 | 89,069 |
| 2019-09-25 | $38.65 | $38.89 | $37.60 | $38.45 | $38.45 | 98,451 |
| 2019-09-24 | $38.81 | $38.96 | $38.42 | $38.62 | $38.62 | 60,465 |
| 2019-09-23 | $38.56 | $39.33 | $38.44 | $38.75 | $38.75 | 26,005 |
| 2019-09-20 | $39.03 | $39.33 | $38.37 | $38.85 | $38.85 | 87,368 |
| 2019-09-19 | $39.17 | $39.68 | $38.92 | $39.13 | $39.13 | 68,596 |
| 2019-09-18 | $39.39 | $39.43 | $38.32 | $38.87 | $38.87 | 48,484 |
| 2019-09-17 | $39.59 | $39.59 | $39.11 | $39.30 | $39.30 | 57,324 |
| 2019-09-16 | $39.29 | $39.96 | $39.16 | $39.56 | $39.56 | 159,519 |
| 2019-09-13 | $39.18 | $39.85 | $39.08 | $39.48 | $39.48 | 55,324 |
| 2019-09-12 | $38.03 | $39.65 | $37.30 | $39.04 | $39.04 | 258,736 |
| 2019-09-11 | $36.91 | $38.24 | $36.59 | $38.20 | $38.20 | 55,430 |
| 2019-09-10 | $36.31 | $37.41 | $35.60 | $36.93 | $36.93 | 43,207 |
| 2019-09-09 | $35.40 | $36.47 | $35.21 | $36.16 | $36.16 | 33,769 |
| 2019-09-06 | $35.48 | $35.77 | $35.12 | $35.31 | $35.31 | 33,688 |
| 2019-09-05 | $34.54 | $36.24 | $33.38 | $35.41 | $35.41 | 42,364 |
| 2019-09-04 | $35.83 | $36.12 | $34.19 | $34.52 | $34.52 | 47,476 |
| 2019-09-03 | $35.94 | $36.32 | $35.33 | $35.44 | $35.44 | 34,635 |
| 2019-08-30 | $36.46 | $36.80 | $36.13 | $36.15 | $36.15 | 39,565 |
| 2019-08-29 | $37.06 | $37.29 | $36.30 | $36.44 | $36.44 | 18,246 |
| 2019-08-28 | $37.12 | $37.50 | $36.61 | $36.61 | $36.61 | 52,795 |
| 2019-08-27 | $36.83 | $37.68 | $36.45 | $37.52 | $37.52 | 68,663 |
| 2019-08-26 | $35.64 | $36.74 | $35.64 | $36.63 | $36.63 | 31,980 |
| 2019-08-23 | $35.53 | $35.81 | $35.19 | $35.63 | $35.63 | 44,008 |
| 2019-08-22 | $35.65 | $35.82 | $35.20 | $35.66 | $35.66 | 20,123 |
| 2019-08-21 | $35.54 | $35.84 | $35.12 | $35.62 | $35.62 | 20,833 |
| 2019-08-20 | $35.19 | $35.58 | $34.71 | $35.33 | $35.33 | 20,454 |
| 2019-08-19 | $34.95 | $35.63 | $34.47 | $35.33 | $35.33 | 28,763 |
| 2019-08-16 | $33.75 | $35.31 | $33.75 | $34.97 | $34.97 | 48,881 |
| 2019-08-15 | $33.58 | $34.03 | $33.51 | $33.61 | $33.61 | 37,273 |
| 2019-08-14 | $32.71 | $33.80 | $32.11 | $33.56 | $33.56 | 52,568 |
| 2019-08-13 | $33.35 | $34.33 | $33.35 | $33.68 | $33.68 | 30,860 |
| 2019-08-12 | $33.44 | $33.59 | $33.02 | $33.45 | $33.45 | 29,590 |
| 2019-08-09 | $34.26 | $34.75 | $33.20 | $33.69 | $33.69 | 33,316 |
| 2019-08-08 | $33.19 | $34.99 | $33.19 | $34.47 | $34.47 | 52,657 |
| 2019-08-07 | $31.99 | $33.21 | $31.99 | $33.16 | $33.16 | 56,022 |
| 2019-08-06 | $32.35 | $32.88 | $32.06 | $32.37 | $32.37 | 32,829 |
| 2019-08-05 | $32.25 | $32.49 | $31.15 | $32.27 | $32.27 | 61,990 |
| 2019-08-02 | $33.36 | $34.33 | $31.78 | $32.91 | $32.91 | 95,646 |
| 2019-08-01 | $35.19 | $35.82 | $34.85 | $35.07 | $35.07 | 43,174 |
| 2019-07-31 | $35.39 | $35.88 | $34.90 | $34.98 | $34.98 | 57,887 |
| 2019-07-30 | $34.53 | $35.53 | $34.46 | $35.40 | $35.40 | 57,757 |
| 2019-07-29 | $35.17 | $35.29 | $34.62 | $34.64 | $34.64 | 45,622 |
| 2019-07-26 | $35.04 | $35.34 | $34.41 | $35.18 | $35.18 | 44,745 |
| 2019-07-25 | $36.08 | $36.13 | $34.66 | $34.79 | $34.79 | 46,792 |
| 2019-07-24 | $34.98 | $36.19 | $34.93 | $36.09 | $36.09 | 43,093 |
| 2019-07-23 | $34.87 | $35.07 | $34.17 | $34.88 | $34.88 | 44,420 |
| 2019-07-22 | $35.10 | $35.26 | $34.56 | $34.72 | $34.72 | 62,660 |
| 2019-07-19 | $34.90 | $35.29 | $34.48 | $35.06 | $35.06 | 57,260 |
| 2019-07-18 | $34.41 | $35.22 | $34.39 | $35.12 | $35.12 | 46,476 |
| 2019-07-17 | $35.08 | $35.29 | $34.20 | $34.52 | $34.52 | 52,044 |
| 2019-07-16 | $35.00 | $35.68 | $35.00 | $35.27 | $35.27 | 37,773 |
| 2019-07-15 | $35.25 | $35.59 | $34.69 | $35.06 | $35.06 | 26,058 |
| 2019-07-12 | $34.61 | $35.56 | $34.54 | $35.25 | $35.25 | 37,008 |
| 2019-07-11 | $35.08 | $35.12 | $34.35 | $34.52 | $34.52 | 40,269 |
| 2019-07-10 | $34.04 | $35.60 | $34.04 | $35.11 | $35.11 | 51,248 |
| 2019-07-09 | $34.41 | $34.62 | $33.34 | $33.81 | $33.81 | 55,538 |
| 2019-07-08 | $34.66 | $34.75 | $33.98 | $34.54 | $34.54 | 42,834 |
| 2019-07-05 | $34.96 | $34.96 | $34.54 | $34.85 | $34.85 | 51,734 |
| 2019-07-03 | $35.58 | $35.96 | $34.81 | $35.08 | $35.08 | 36,993 |
| 2019-07-02 | $36.38 | $36.38 | $35.42 | $35.43 | $35.43 | 66,266 |
| 2019-07-01 | $37.45 | $37.50 | $35.89 | $36.70 | $36.70 | 93,935 |
| 2019-06-28 | $37.48 | $38.04 | $36.66 | $37.25 | $37.25 | 253,356 |
| 2019-06-27 | $36.06 | $37.64 | $36.06 | $37.54 | $37.54 | 130,187 |
| 2019-06-26 | $35.39 | $36.25 | $34.91 | $36.16 | $36.16 | 93,263 |
| 2019-06-25 | $35.34 | $35.63 | $34.36 | $35.36 | $35.36 | 112,223 |
| 2019-06-24 | $34.81 | $35.57 | $34.56 | $35.34 | $35.34 | 122,139 |
| 2019-06-21 | $35.44 | $35.57 | $34.70 | $34.80 | $34.80 | 136,918 |
| 2019-06-20 | $34.29 | $35.82 | $34.25 | $35.66 | $35.66 | 100,645 |
| 2019-06-19 | $33.28 | $34.27 | $33.19 | $34.02 | $34.02 | 54,566 |
| 2019-06-18 | $32.79 | $33.55 | $32.75 | $33.20 | $33.20 | 51,243 |
| 2019-06-17 | $32.00 | $32.86 | $32.00 | $32.79 | $32.79 | 60,593 |
| 2019-06-14 | $32.23 | $32.55 | $31.68 | $31.97 | $31.97 | 45,173 |
| 2019-06-13 | $31.87 | $32.39 | $31.83 | $32.29 | $32.29 | 42,024 |
| 2019-06-12 | $31.29 | $32.17 | $30.83 | $31.75 | $31.75 | 65,820 |
| 2019-06-11 | $32.06 | $32.22 | $31.08 | $31.30 | $31.30 | 57,476 |
| 2019-06-10 | $31.71 | $32.14 | $31.50 | $31.89 | $31.89 | 68,893 |
| 2019-06-07 | $31.82 | $32.00 | $31.54 | $31.67 | $31.67 | 50,156 |
| 2019-06-06 | $32.44 | $32.44 | $30.63 | $31.68 | $31.68 | 68,304 |
| 2019-06-05 | $32.47 | $32.68 | $32.00 | $32.21 | $32.21 | 123,243 |
| 2019-06-04 | $31.90 | $32.57 | $31.50 | $32.47 | $32.47 | 83,050 |
| 2019-06-03 | $31.00 | $31.72 | $30.72 | $31.63 | $31.63 | 94,590 |
| 2019-05-31 | $31.57 | $31.82 | $30.91 | $31.12 | $31.12 | 74,182 |
| 2019-05-30 | $33.73 | $33.79 | $32.12 | $32.19 | $32.19 | 95,595 |
| 2019-05-29 | $33.96 | $34.16 | $33.68 | $33.68 | $33.68 | 50,292 |
| 2019-05-28 | $35.43 | $35.51 | $33.77 | $34.04 | $34.04 | 227,120 |
| 2019-05-24 | $34.86 | $35.49 | $34.86 | $35.38 | $35.38 | 120,861 |
| 2019-05-23 | $35.10 | $35.10 | $33.97 | $34.66 | $34.66 | 114,742 |
| 2019-05-22 | $35.11 | $35.64 | $34.77 | $35.25 | $35.25 | 81,798 |
| 2019-05-21 | $34.24 | $35.27 | $34.24 | $35.23 | $35.23 | 68,150 |
| 2019-05-20 | $34.91 | $34.92 | $33.73 | $34.01 | $34.01 | 57,571 |
| 2019-05-17 | $35.91 | $36.06 | $34.90 | $34.97 | $34.97 | 68,705 |
| 2019-05-16 | $35.65 | $36.53 | $35.65 | $36.14 | $36.14 | 57,811 |
| 2019-05-15 | $35.10 | $35.54 | $34.65 | $35.44 | $35.44 | 111,058 |
| 2019-05-14 | $36.56 | $36.56 | $34.86 | $35.21 | $35.21 | 132,179 |
| 2019-05-13 | $37.12 | $37.26 | $36.19 | $36.52 | $36.52 | 58,164 |
| 2019-05-10 | $36.98 | $37.82 | $36.25 | $37.51 | $37.51 | 130,406 |
| 2019-05-09 | $37.19 | $37.48 | $36.88 | $36.97 | $36.97 | 99,947 |
| 2019-05-08 | $38.24 | $38.36 | $37.25 | $37.53 | $37.53 | 97,033 |
| 2019-05-07 | $37.90 | $38.75 | $37.82 | $38.16 | $38.16 | 103,703 |
| 2019-05-06 | $38.00 | $38.32 | $37.70 | $38.03 | $38.03 | 93,516 |
| 2019-05-03 | $38.79 | $40.30 | $38.21 | $38.39 | $38.39 | 88,587 |
| 2019-05-02 | $39.80 | $40.28 | $39.33 | $39.62 | $39.62 | 43,763 |
| 2019-05-01 | $39.49 | $40.07 | $39.26 | $39.68 | $39.68 | 152,422 |
| 2019-04-30 | $39.96 | $39.96 | $39.43 | $39.53 | $39.53 | 41,238 |
| 2019-04-29 | $39.88 | $40.22 | $39.68 | $39.93 | $39.93 | 62,445 |
| 2019-04-26 | $39.74 | $40.14 | $39.61 | $39.98 | $39.98 | 39,335 |
| 2019-04-25 | $39.80 | $40.02 | $39.11 | $39.80 | $39.80 | 39,513 |
| 2019-04-24 | $40.24 | $40.57 | $39.41 | $40.00 | $40.00 | 61,861 |
| 2019-04-23 | $39.55 | $40.47 | $39.25 | $40.18 | $40.18 | 49,426 |
| 2019-04-22 | $40.01 | $40.11 | $39.02 | $39.55 | $39.55 | 49,032 |
| 2019-04-18 | $39.62 | $40.70 | $39.38 | $40.24 | $40.24 | 96,232 |
| 2019-04-17 | $39.62 | $39.87 | $39.01 | $39.81 | $39.81 | 36,509 |
| 2019-04-16 | $39.50 | $39.79 | $39.09 | $39.70 | $39.70 | 40,991 |
| 2019-04-15 | $38.81 | $40.32 | $38.81 | $39.26 | $39.26 | 62,147 |
| 2019-04-12 | $38.46 | $39.12 | $38.00 | $39.00 | $39.00 | 56,972 |
| 2019-04-11 | $38.26 | $38.54 | $38.16 | $38.33 | $38.33 | 49,379 |
| 2019-04-10 | $38.17 | $38.60 | $37.82 | $38.31 | $38.31 | 90,941 |
| 2019-04-09 | $37.37 | $38.03 | $37.37 | $38.00 | $38.00 | 78,331 |
| 2019-04-08 | $37.55 | $37.72 | $37.27 | $37.59 | $37.59 | 49,040 |
| 2019-04-05 | $37.17 | $38.19 | $37.00 | $37.60 | $37.60 | 88,197 |
| 2019-04-04 | $37.65 | $37.93 | $36.85 | $37.11 | $37.11 | 63,719 |
| 2019-04-03 | $38.13 | $38.64 | $37.24 | $37.64 | $37.64 | 80,605 |
| 2019-04-02 | $37.19 | $38.14 | $36.61 | $37.96 | $37.96 | 73,278 |
| 2019-04-01 | $37.20 | $37.48 | $36.60 | $37.25 | $37.25 | 64,641 |
| 2019-03-29 | $36.33 | $37.16 | $35.82 | $37.07 | $37.07 | 75,502 |
| 2019-03-28 | $35.95 | $36.44 | $35.62 | $36.16 | $36.16 | 49,445 |
| 2019-03-27 | $35.60 | $36.18 | $34.97 | $35.94 | $35.94 | 52,418 |
| 2019-03-26 | $35.77 | $36.53 | $35.29 | $35.62 | $35.62 | 68,142 |
| 2019-03-25 | $34.69 | $35.62 | $34.29 | $35.50 | $35.50 | 57,619 |
| 2019-03-22 | $35.15 | $35.48 | $34.54 | $34.63 | $34.63 | 58,765 |
| 2019-03-21 | $35.23 | $36.35 | $35.02 | $35.25 | $35.25 | 54,922 |
| 2019-03-20 | $35.61 | $35.95 | $34.99 | $35.54 | $35.54 | 96,532 |
| 2019-03-19 | $35.66 | $35.84 | $34.42 | $35.65 | $35.65 | 54,245 |
| 2019-03-18 | $36.06 | $36.27 | $35.40 | $35.65 | $35.65 | 50,955 |
| 2019-03-15 | $36.69 | $37.12 | $35.99 | $36.10 | $36.10 | 121,917 |
| 2019-03-14 | $37.26 | $37.37 | $36.44 | $36.68 | $36.68 | 67,376 |
| 2019-03-13 | $37.06 | $37.51 | $36.62 | $37.26 | $37.26 | 68,068 |
| 2019-03-12 | $37.07 | $37.26 | $36.36 | $36.87 | $36.87 | 62,342 |
| 2019-03-11 | $36.42 | $36.96 | $36.04 | $36.96 | $36.96 | 64,163 |
| 2019-03-08 | $37.70 | $37.70 | $33.91 | $36.00 | $36.00 | 119,496 |
| 2019-03-07 | $38.20 | $38.20 | $37.36 | $37.70 | $37.70 | 54,364 |
| 2019-03-06 | $38.57 | $38.80 | $37.77 | $38.20 | $38.20 | 41,993 |
| 2019-03-05 | $38.81 | $39.02 | $38.23 | $38.65 | $38.65 | 49,677 |
| 2019-03-04 | $39.19 | $39.19 | $38.57 | $38.82 | $38.82 | 37,803 |
| 2019-03-01 | $38.02 | $39.15 | $37.01 | $39.06 | $39.06 | 44,474 |
| 2019-02-28 | $37.80 | $38.17 | $36.97 | $37.88 | $37.88 | 57,450 |
| 2019-02-27 | $38.17 | $38.40 | $37.78 | $37.86 | $37.86 | 38,770 |
| 2019-02-26 | $38.58 | $38.58 | $37.47 | $38.31 | $38.31 | 35,999 |
| 2019-02-25 | $38.65 | $38.96 | $38.44 | $38.53 | $38.53 | 33,525 |
| 2019-02-22 | $37.54 | $38.38 | $37.54 | $38.38 | $38.38 | 32,267 |
| 2019-02-21 | $38.11 | $38.37 | $37.31 | $37.40 | $37.40 | 24,351 |
| 2019-02-20 | $37.43 | $38.36 | $37.43 | $38.12 | $38.12 | 38,185 |
| 2019-02-19 | $36.78 | $37.84 | $36.75 | $37.44 | $37.44 | 39,140 |
| 2019-02-15 | $36.00 | $37.13 | $36.00 | $37.01 | $37.01 | 34,282 |
| 2019-02-14 | $35.76 | $36.43 | $35.76 | $35.88 | $35.88 | 33,498 |
| 2019-02-13 | $35.50 | $35.94 | $35.17 | $35.76 | $35.76 | 18,755 |
| 2019-02-12 | $35.44 | $35.53 | $35.00 | $35.50 | $35.50 | 25,919 |
| 2019-02-11 | $34.66 | $35.29 | $34.63 | $35.21 | $35.21 | 23,634 |
| 2019-02-08 | $34.25 | $34.69 | $34.01 | $34.63 | $34.63 | 17,608 |
| 2019-02-07 | $34.18 | $34.64 | $34.04 | $34.27 | $34.27 | 37,038 |
| 2019-02-06 | $33.28 | $34.39 | $33.09 | $34.36 | $34.36 | 41,242 |
| 2019-02-05 | $33.04 | $33.42 | $32.84 | $33.27 | $33.27 | 47,654 |
| 2019-02-04 | $33.23 | $33.25 | $32.22 | $33.04 | $33.04 | 33,499 |
| 2019-02-01 | $33.64 | $33.85 | $33.20 | $33.24 | $33.24 | 47,567 |
| 2019-01-31 | $33.47 | $33.86 | $33.33 | $33.65 | $33.65 | 44,934 |
| 2019-01-30 | $33.37 | $33.61 | $33.25 | $33.52 | $33.52 | 33,001 |
| 2019-01-29 | $33.59 | $33.82 | $32.51 | $33.22 | $33.22 | 86,826 |
| 2019-01-28 | $33.97 | $33.97 | $33.01 | $33.52 | $33.52 | 44,080 |
| 2019-01-25 | $34.03 | $34.40 | $33.68 | $33.99 | $33.99 | 88,670 |
| 2019-01-24 | $33.71 | $34.23 | $33.67 | $33.86 | $33.86 | 25,586 |
| 2019-01-23 | $33.63 | $34.00 | $33.33 | $33.68 | $33.68 | 22,699 |
| 2019-01-22 | $34.35 | $34.35 | $33.17 | $33.64 | $33.64 | 24,408 |
| 2019-01-18 | $33.59 | $34.60 | $33.59 | $34.60 | $34.60 | 31,088 |
| 2019-01-17 | $33.18 | $33.95 | $32.91 | $33.58 | $33.58 | 100,971 |
| 2019-01-16 | $33.44 | $33.44 | $32.60 | $33.25 | $33.25 | 37,589 |
| 2019-01-15 | $32.63 | $33.55 | $32.50 | $33.45 | $33.45 | 44,718 |
| 2019-01-14 | $33.14 | $33.83 | $32.61 | $32.62 | $32.62 | 34,591 |
| 2019-01-11 | $34.62 | $34.84 | $33.17 | $33.50 | $33.50 | 52,189 |
| 2019-01-10 | $34.98 | $35.26 | $34.65 | $34.90 | $34.90 | 28,952 |
| 2019-01-09 | $36.20 | $36.42 | $35.12 | $35.35 | $35.35 | 49,706 |
| 2019-01-08 | $35.90 | $36.39 | $35.56 | $36.12 | $36.12 | 44,604 |
| 2019-01-07 | $35.02 | $35.75 | $34.48 | $35.67 | $35.67 | 47,190 |
| 2019-01-04 | $34.24 | $35.34 | $34.09 | $35.03 | $35.03 | 59,650 |
| 2019-01-03 | $33.82 | $34.46 | $33.65 | $33.81 | $33.81 | 70,681 |
| 2019-01-02 | $34.41 | $34.59 | $33.69 | $34.14 | $34.14 | 68,093 |
| 2018-12-31 | $33.87 | $34.98 | $33.60 | $34.98 | $34.98 | 87,413 |
| 2018-12-28 | $33.25 | $34.25 | $32.80 | $34.00 | $34.00 | 101,871 |
| 2018-12-27 | $32.87 | $33.34 | $32.34 | $33.34 | $33.34 | 49,434 |
| 2018-12-26 | $31.62 | $33.41 | $30.85 | $33.35 | $33.35 | 69,291 |
| 2018-12-24 | $31.75 | $32.09 | $31.37 | $31.49 | $31.49 | 36,089 |
| 2018-12-21 | $31.94 | $32.86 | $31.56 | $32.17 | $32.17 | 252,848 |
| 2018-12-20 | $32.34 | $32.69 | $30.80 | $32.08 | $32.08 | 61,775 |
| 2018-12-19 | $33.14 | $33.49 | $32.11 | $32.36 | $32.36 | 60,317 |
| 2018-12-18 | $33.41 | $33.63 | $32.42 | $33.13 | $33.13 | 69,865 |
| 2018-12-17 | $34.35 | $34.80 | $32.99 | $33.31 | $33.31 | 99,626 |
| 2018-12-14 | $34.94 | $35.65 | $34.11 | $34.43 | $34.43 | 41,416 |
| 2018-12-13 | $36.23 | $36.84 | $34.69 | $35.17 | $35.17 | 40,060 |
| 2018-12-12 | $36.44 | $36.82 | $35.83 | $36.27 | $36.27 | 69,521 |
| 2018-12-11 | $37.24 | $37.24 | $35.84 | $36.30 | $36.30 | 45,187 |
| 2018-12-10 | $37.33 | $37.89 | $35.61 | $36.47 | $36.47 | 106,100 |
| 2018-12-07 | $36.93 | $37.82 | $36.93 | $37.46 | $37.46 | 97,355 |
| 2018-12-06 | $35.96 | $37.14 | $35.96 | $36.92 | $36.92 | 89,157 |
| 2018-12-04 | $38.00 | $39.00 | $36.05 | $36.41 | $36.41 | 105,118 |
| 2018-12-03 | $37.93 | $38.32 | $37.64 | $38.31 | $38.31 | 93,912 |
| 2018-11-30 | $36.60 | $37.87 | $36.56 | $37.69 | $37.69 | 59,996 |
| 2018-11-29 | $37.55 | $37.67 | $36.17 | $36.60 | $36.60 | 89,615 |
| 2018-11-28 | $36.27 | $37.82 | $35.58 | $37.73 | $37.73 | 57,132 |
| 2018-11-27 | $36.00 | $36.48 | $35.81 | $36.07 | $36.07 | 80,508 |
| 2018-11-26 | $35.71 | $36.94 | $35.61 | $35.99 | $35.99 | 89,668 |
| 2018-11-23 | $35.50 | $36.16 | $35.38 | $35.42 | $35.42 | 28,216 |
| 2018-11-21 | $34.98 | $36.00 | $34.98 | $35.77 | $35.77 | 52,489 |
| 2018-11-20 | $35.72 | $35.72 | $34.96 | $35.00 | $35.00 | 36,111 |
| 2018-11-19 | $35.99 | $36.13 | $34.69 | $35.80 | $35.80 | 88,464 |
| 2018-11-16 | $36.07 | $36.12 | $34.83 | $36.00 | $36.00 | 92,613 |
| 2018-11-15 | $36.76 | $37.19 | $35.87 | $36.16 | $36.16 | 50,613 |
| 2018-11-14 | $36.66 | $37.38 | $36.54 | $36.96 | $36.96 | 50,532 |
| 2018-11-13 | $36.25 | $37.01 | $36.12 | $36.48 | $36.48 | 60,867 |
| 2018-11-12 | $37.25 | $37.25 | $35.78 | $36.34 | $36.34 | 110,152 |
| 2018-11-09 | $37.71 | $37.72 | $36.67 | $37.11 | $37.11 | 75,767 |
| 2018-11-08 | $37.57 | $37.75 | $36.84 | $37.66 | $37.66 | 86,672 |
| 2018-11-07 | $37.41 | $38.18 | $36.78 | $37.58 | $37.58 | 108,690 |
| 2018-11-06 | $37.71 | $38.43 | $36.94 | $37.42 | $37.42 | 190,412 |
| 2018-11-05 | $34.69 | $38.27 | $33.80 | $37.94 | $37.94 | 237,137 |
| 2018-11-02 | $30.69 | $34.70 | $29.16 | $34.61 | $34.61 | 239,070 |
| 2018-11-01 | $30.65 | $31.18 | $30.22 | $30.96 | $30.96 | 49,946 |
| 2018-10-31 | $30.30 | $30.78 | $29.99 | $30.20 | $30.20 | 64,672 |
| 2018-10-30 | $30.19 | $30.52 | $29.80 | $30.16 | $30.16 | 30,998 |
| 2018-10-29 | $30.14 | $30.75 | $29.06 | $30.11 | $30.11 | 89,316 |
| 2018-10-26 | $30.28 | $30.43 | $29.60 | $29.75 | $29.75 | 77,986 |
| 2018-10-25 | $32.23 | $32.23 | $30.34 | $30.49 | $30.49 | 78,015 |
| 2018-10-24 | $31.91 | $33.23 | $31.91 | $32.07 | $32.07 | 104,794 |
| 2018-10-23 | $30.94 | $32.06 | $30.77 | $31.98 | $31.98 | 140,801 |
| 2018-10-22 | $31.04 | $31.57 | $31.04 | $31.27 | $31.27 | 111,893 |
| 2018-10-19 | $32.58 | $32.58 | $30.47 | $30.95 | $30.95 | 88,112 |
| 2018-10-18 | $32.81 | $33.23 | $32.36 | $32.67 | $32.67 | 58,304 |
| 2018-10-17 | $33.05 | $33.20 | $32.82 | $32.91 | $32.91 | 68,487 |
| 2018-10-16 | $32.84 | $33.48 | $32.83 | $33.12 | $33.12 | 40,150 |
| 2018-10-15 | $33.02 | $33.23 | $32.45 | $32.76 | $32.76 | 60,395 |
| 2018-10-12 | $33.71 | $34.33 | $32.74 | $32.92 | $32.92 | 240,837 |
| 2018-10-11 | $32.85 | $34.50 | $32.17 | $33.30 | $33.30 | 146,085 |
| 2018-10-10 | $32.82 | $33.54 | $32.64 | $32.98 | $32.98 | 144,913 |
| 2018-10-09 | $32.46 | $33.32 | $32.20 | $32.88 | $32.88 | 127,352 |
| 2018-10-08 | $31.69 | $32.43 | $31.42 | $32.32 | $32.32 | 133,785 |
| 2018-10-05 | $31.79 | $32.04 | $31.54 | $31.65 | $31.65 | 168,187 |
| 2018-10-04 | $31.66 | $32.37 | $31.45 | $31.63 | $31.63 | 714,702 |
| 2018-10-03 | $33.47 | $34.70 | $33.37 | $34.56 | $34.56 | 27,043 |
| 2018-10-02 | $32.55 | $33.39 | $32.36 | $33.30 | $33.30 | 36,512 |
| 2018-10-01 | $33.96 | $34.49 | $32.45 | $32.56 | $32.56 | 30,695 |
| 2018-09-28 | $34.68 | $34.68 | $33.92 | $33.96 | $33.96 | 34,943 |
| 2018-09-27 | $33.50 | $35.11 | $32.49 | $34.50 | $34.50 | 235,699 |
| 2018-09-26 | $31.43 | $33.95 | $30.88 | $33.74 | $33.74 | 65,500 |
| 2018-09-25 | $29.70 | $31.58 | $29.70 | $31.41 | $31.41 | 64,166 |
| 2018-09-24 | $29.94 | $30.17 | $28.98 | $29.27 | $29.27 | 25,700 |
| 2018-09-21 | $30.26 | $30.93 | $29.86 | $29.94 | $29.94 | 80,707 |
| 2018-09-20 | $30.82 | $30.82 | $30.06 | $30.34 | $30.34 | 31,947 |
| 2018-09-19 | $31.69 | $31.69 | $30.66 | $30.75 | $30.75 | 39,065 |
| 2018-09-18 | $31.55 | $32.00 | $30.92 | $31.56 | $31.56 | 39,009 |
| 2018-09-17 | $31.41 | $31.55 | $30.59 | $31.41 | $31.41 | 11,725 |
| 2018-09-14 | $31.38 | $31.96 | $31.38 | $31.45 | $31.45 | 21,743 |
| 2018-09-13 | $31.96 | $32.02 | $31.50 | $31.71 | $31.71 | 15,003 |
| 2018-09-12 | $32.44 | $32.44 | $31.75 | $31.84 | $31.84 | 20,222 |
| 2018-09-11 | $32.66 | $32.77 | $32.40 | $32.54 | $32.54 | 14,488 |
| 2018-09-10 | $32.68 | $32.83 | $32.17 | $32.70 | $32.70 | 14,437 |
| 2018-09-07 | $32.65 | $33.00 | $32.42 | $32.69 | $32.69 | 17,785 |
| 2018-09-06 | $32.55 | $33.30 | $32.35 | $32.70 | $32.70 | 26,119 |
| 2018-09-05 | $31.65 | $32.55 | $31.29 | $32.38 | $32.38 | 31,256 |
| 2018-09-04 | $31.36 | $32.00 | $30.69 | $31.73 | $31.73 | 26,941 |
| 2018-08-31 | $31.28 | $31.72 | $31.22 | $31.37 | $31.37 | 17,360 |
| 2018-08-30 | $31.42 | $31.70 | $30.65 | $31.29 | $31.29 | 29,821 |
| 2018-08-29 | $32.14 | $32.55 | $31.42 | $31.58 | $31.58 | 40,542 |
| 2018-08-28 | $32.10 | $32.42 | $31.84 | $32.15 | $32.15 | 31,541 |
| 2018-08-27 | $32.07 | $32.20 | $31.74 | $32.11 | $32.11 | 23,784 |
| 2018-08-24 | $31.48 | $32.08 | $30.63 | $32.05 | $32.05 | 21,493 |
| 2018-08-23 | $31.67 | $32.34 | $30.52 | $31.49 | $31.49 | 32,283 |
| 2018-08-22 | $31.83 | $31.99 | $31.50 | $31.85 | $31.85 | 17,275 |
| 2018-08-21 | $31.92 | $32.34 | $31.27 | $31.88 | $31.88 | 17,068 |
| 2018-08-20 | $32.39 | $32.59 | $31.76 | $31.86 | $31.86 | 26,555 |
| 2018-08-17 | $31.51 | $32.46 | $31.36 | $32.33 | $32.33 | 38,120 |
| 2018-08-16 | $30.71 | $31.71 | $30.71 | $31.65 | $31.65 | 25,904 |
| 2018-08-15 | $32.01 | $32.06 | $30.68 | $30.81 | $30.81 | 25,723 |
| 2018-08-14 | $31.88 | $32.42 | $31.88 | $32.02 | $32.02 | 14,151 |
| 2018-08-13 | $32.10 | $32.29 | $31.27 | $31.84 | $31.84 | 53,873 |
| 2018-08-10 | $31.57 | $32.39 | $31.19 | $32.02 | $32.02 | 50,255 |
| 2018-08-09 | $32.10 | $32.29 | $31.43 | $31.65 | $31.65 | 40,363 |
| 2018-08-08 | $32.85 | $33.34 | $32.01 | $32.11 | $32.11 | 57,650 |
| 2018-08-07 | $32.00 | $33.23 | $31.99 | $33.02 | $33.02 | 96,395 |
| 2018-08-06 | $29.60 | $32.24 | $28.76 | $32.20 | $32.20 | 104,194 |
| 2018-08-03 | $28.65 | $30.30 | $27.61 | $29.63 | $29.63 | 136,466 |
| 2018-08-02 | $28.24 | $28.79 | $28.12 | $28.30 | $28.30 | 68,698 |
| 2018-08-01 | $27.89 | $28.43 | $27.89 | $28.30 | $28.30 | 44,231 |
| 2018-07-31 | $28.04 | $28.61 | $27.74 | $27.88 | $27.88 | 47,333 |
| 2018-07-30 | $28.32 | $28.63 | $27.91 | $28.04 | $28.04 | 54,980 |
| 2018-07-27 | $28.51 | $28.74 | $27.99 | $28.45 | $28.45 | 49,003 |
| 2018-07-26 | $28.54 | $28.80 | $28.18 | $28.52 | $28.52 | 59,776 |
| 2018-07-25 | $29.42 | $29.43 | $28.09 | $28.54 | $28.54 | 74,485 |
| 2018-07-24 | $30.23 | $30.49 | $29.26 | $29.43 | $29.43 | 37,665 |
| 2018-07-23 | $30.14 | $30.65 | $29.99 | $30.13 | $30.13 | 33,061 |
| 2018-07-20 | $29.94 | $30.39 | $29.83 | $30.32 | $30.32 | 36,673 |
| 2018-07-19 | $30.16 | $30.26 | $29.82 | $30.03 | $30.03 | 39,478 |
| 2018-07-18 | $30.42 | $30.47 | $30.00 | $30.16 | $30.16 | 25,669 |
| 2018-07-17 | $30.64 | $31.26 | $30.05 | $30.43 | $30.43 | 52,386 |
| 2018-07-16 | $30.99 | $31.05 | $30.15 | $30.59 | $30.59 | 47,845 |
| 2018-07-13 | $30.83 | $31.43 | $30.34 | $31.00 | $31.00 | 48,365 |
| 2018-07-12 | $30.65 | $30.99 | $29.92 | $30.87 | $30.87 | 52,629 |
| 2018-07-11 | $31.14 | $31.42 | $30.44 | $30.46 | $30.46 | 51,128 |
| 2018-07-10 | $31.40 | $31.56 | $30.80 | $31.16 | $31.16 | 35,637 |
| 2018-07-09 | $31.66 | $31.95 | $31.19 | $31.36 | $31.36 | 41,827 |
| 2018-07-06 | $31.95 | $32.27 | $30.76 | $31.61 | $31.61 | 65,716 |
| 2018-07-05 | $32.32 | $32.49 | $31.67 | $31.96 | $31.96 | 53,121 |
| 2018-07-03 | $31.90 | $33.00 | $31.10 | $32.33 | $32.33 | 56,676 |
| 2018-07-02 | $30.90 | $31.93 | $30.21 | $31.88 | $31.88 | 96,634 |
| 2018-06-29 | $31.00 | $31.37 | $30.15 | $30.97 | $30.97 | 68,523 |
| 2018-06-28 | $30.41 | $30.98 | $30.05 | $30.97 | $30.97 | 61,845 |
| 2018-06-27 | $30.93 | $30.93 | $29.21 | $30.42 | $30.42 | 57,007 |
| 2018-06-26 | $30.45 | $31.03 | $29.01 | $30.92 | $30.92 | 69,642 |
| 2018-06-25 | $30.27 | $31.22 | $29.84 | $30.44 | $30.44 | 80,930 |
| 2018-06-22 | $30.00 | $30.55 | $29.30 | $30.34 | $30.34 | 147,552 |
| 2018-06-21 | $30.36 | $30.36 | $29.47 | $29.81 | $29.81 | 31,367 |
| 2018-06-20 | $30.04 | $30.44 | $29.82 | $30.32 | $30.32 | 32,874 |
| 2018-06-19 | $29.61 | $30.48 | $29.11 | $29.96 | $29.96 | 71,818 |
| 2018-06-18 | $29.33 | $29.73 | $29.19 | $29.69 | $29.69 | 36,819 |
| 2018-06-15 | $28.60 | $29.70 | $28.60 | $29.27 | $29.27 | 105,456 |
| 2018-06-14 | $28.24 | $28.42 | $27.92 | $28.37 | $28.37 | 32,536 |
| 2018-06-13 | $28.35 | $28.64 | $27.83 | $28.17 | $28.17 | 46,896 |
| 2018-06-12 | $28.76 | $28.76 | $28.12 | $28.41 | $28.41 | 35,435 |
| 2018-06-11 | $29.02 | $29.30 | $28.64 | $28.70 | $28.70 | 45,640 |
| 2018-06-08 | $29.09 | $29.24 | $28.43 | $29.03 | $29.03 | 30,775 |
| 2018-06-07 | $29.10 | $29.28 | $28.58 | $29.07 | $29.07 | 39,350 |
| 2018-06-06 | $29.04 | $29.34 | $28.78 | $29.07 | $29.07 | 47,997 |
| 2018-06-05 | $29.08 | $29.12 | $28.66 | $29.03 | $29.03 | 38,061 |
| 2018-06-04 | $29.19 | $29.35 | $28.91 | $29.10 | $29.10 | 27,909 |
| 2018-06-01 | $28.58 | $29.41 | $28.58 | $29.20 | $29.20 | 86,668 |
| 2018-05-31 | $28.68 | $28.74 | $28.38 | $28.50 | $28.50 | 55,460 |
| 2018-05-30 | $28.05 | $28.95 | $27.62 | $28.70 | $28.70 | 61,713 |
| 2018-05-29 | $27.65 | $28.12 | $27.46 | $28.00 | $28.00 | 67,297 |
| 2018-05-25 | $27.31 | $27.81 | $27.31 | $27.70 | $27.70 | 40,157 |
| 2018-05-24 | $27.30 | $27.38 | $26.95 | $27.32 | $27.32 | 29,536 |
| 2018-05-23 | $26.94 | $27.32 | $26.82 | $27.31 | $27.31 | 42,616 |
| 2018-05-22 | $27.00 | $27.11 | $26.75 | $27.04 | $27.04 | 40,069 |
| 2018-05-21 | $27.01 | $27.06 | $26.67 | $26.92 | $26.92 | 38,632 |
| 2018-05-18 | $27.25 | $27.33 | $26.66 | $26.91 | $26.91 | 62,029 |
| 2018-05-17 | $27.09 | $27.60 | $26.92 | $27.06 | $27.06 | 42,451 |
| 2018-05-16 | $26.82 | $27.22 | $26.74 | $27.10 | $27.10 | 48,620 |
| 2018-05-15 | $26.71 | $26.86 | $26.09 | $26.73 | $26.73 | 37,663 |
| 2018-05-14 | $27.43 | $28.13 | $26.69 | $26.74 | $26.74 | 51,924 |
| 2018-05-11 | $27.03 | $27.47 | $26.53 | $27.44 | $27.44 | 50,572 |
| 2018-05-10 | $27.16 | $27.46 | $26.63 | $27.06 | $27.06 | 74,727 |
| 2018-05-09 | $26.25 | $27.28 | $25.91 | $27.16 | $27.16 | 70,986 |
| 2018-05-08 | $25.53 | $26.70 | $25.44 | $26.26 | $26.26 | 76,696 |
| 2018-05-07 | $27.97 | $27.97 | $25.11 | $25.63 | $25.63 | 191,143 |
| 2018-05-04 | $27.40 | $28.50 | $26.24 | $27.98 | $27.98 | 134,785 |
| 2018-05-03 | $28.62 | $29.16 | $27.17 | $28.86 | $28.86 | 46,319 |
| 2018-05-02 | $29.01 | $29.42 | $28.50 | $28.80 | $28.80 | 52,427 |
| 2018-05-01 | $28.61 | $29.09 | $27.93 | $29.09 | $29.09 | 48,967 |
| 2018-04-30 | $29.26 | $29.54 | $28.40 | $28.60 | $28.60 | 53,739 |
| 2018-04-27 | $29.36 | $29.44 | $28.94 | $29.19 | $29.19 | 40,027 |
| 2018-04-26 | $29.67 | $29.75 | $28.98 | $29.24 | $29.24 | 77,732 |
| 2018-04-25 | $29.34 | $29.67 | $28.94 | $29.65 | $29.65 | 49,147 |
| 2018-04-24 | $30.21 | $30.21 | $28.71 | $29.33 | $29.33 | 57,664 |
| 2018-04-23 | $30.31 | $30.55 | $29.81 | $30.09 | $30.09 | 68,095 |
| 2018-04-20 | $30.16 | $30.41 | $29.80 | $30.31 | $30.31 | 76,917 |
| 2018-04-19 | $30.14 | $30.55 | $30.05 | $30.27 | $30.27 | 23,564 |
| 2018-04-18 | $30.58 | $31.33 | $30.09 | $30.23 | $30.23 | 51,454 |
| 2018-04-17 | $30.11 | $30.74 | $29.95 | $30.53 | $30.53 | 42,638 |
| 2018-04-16 | $29.48 | $30.24 | $29.24 | $30.02 | $30.02 | 49,668 |
| 2018-04-13 | $29.66 | $29.66 | $28.76 | $29.20 | $29.20 | 49,490 |
| 2018-04-12 | $29.71 | $29.83 | $29.16 | $29.61 | $29.61 | 55,350 |
| 2018-04-11 | $29.45 | $29.86 | $29.26 | $29.42 | $29.42 | 39,761 |
| 2018-04-10 | $29.98 | $29.98 | $29.14 | $29.58 | $29.58 | 64,226 |
| 2018-04-09 | $30.10 | $30.23 | $29.60 | $29.67 | $29.67 | 87,157 |
| 2018-04-06 | $29.82 | $30.48 | $29.40 | $29.90 | $29.90 | 141,992 |
| 2018-04-05 | $29.56 | $29.78 | $29.00 | $29.69 | $29.69 | 81,266 |
| 2018-04-04 | $28.74 | $29.63 | $28.42 | $29.41 | $29.41 | 79,256 |
| 2018-04-03 | $28.78 | $29.48 | $28.24 | $29.30 | $29.30 | 81,268 |
| 2018-04-02 | $28.14 | $28.82 | $27.88 | $28.44 | $28.44 | 106,129 |
| 2018-03-29 | $27.68 | $28.53 | $27.26 | $28.35 | $28.35 | 79,689 |
| 2018-03-28 | $27.35 | $27.61 | $27.10 | $27.49 | $27.49 | 49,299 |
| 2018-03-27 | $27.53 | $27.80 | $26.90 | $27.28 | $27.28 | 44,185 |
| 2018-03-26 | $27.31 | $27.70 | $26.80 | $27.51 | $27.51 | 60,993 |
| 2018-03-23 | $27.39 | $27.39 | $26.88 | $26.97 | $26.97 | 79,345 |
| 2018-03-22 | $27.22 | $27.47 | $27.04 | $27.38 | $27.38 | 68,436 |
| 2018-03-21 | $27.49 | $27.63 | $27.15 | $27.47 | $27.47 | 56,764 |
| 2018-03-20 | $27.84 | $27.87 | $27.34 | $27.54 | $27.54 | 56,407 |
| 2018-03-19 | $27.52 | $27.88 | $26.86 | $27.77 | $27.77 | 108,533 |
| 2018-03-16 | $26.19 | $28.31 | $25.89 | $27.53 | $27.53 | 266,000 |
| 2018-03-15 | $26.14 | $26.32 | $25.87 | $26.23 | $26.23 | 97,829 |
| 2018-03-14 | $26.05 | $26.33 | $25.52 | $26.15 | $26.15 | 140,861 |
| 2018-03-13 | $26.50 | $26.55 | $25.75 | $26.01 | $26.01 | 129,835 |
| 2018-03-12 | $26.46 | $27.19 | $25.93 | $26.46 | $26.46 | 127,884 |
| 2018-03-09 | $24.00 | $26.89 | $24.00 | $26.54 | $26.54 | 271,068 |
| 2018-03-08 | $22.90 | $22.90 | $22.10 | $22.69 | $22.69 | 35,826 |
| 2018-03-07 | $21.73 | $22.98 | $21.69 | $22.80 | $22.80 | 50,001 |
| 2018-03-06 | $21.38 | $22.12 | $21.31 | $21.94 | $21.94 | 41,043 |
| 2018-03-05 | $21.14 | $21.47 | $21.01 | $21.34 | $21.34 | 43,866 |
| 2018-03-02 | $21.16 | $21.83 | $21.05 | $21.25 | $21.25 | 73,240 |
| 2018-03-01 | $20.92 | $21.52 | $20.92 | $21.37 | $21.37 | 111,237 |
| 2018-02-28 | $21.21 | $21.29 | $20.92 | $20.97 | $20.97 | 60,233 |
| 2018-02-27 | $21.49 | $21.60 | $21.16 | $21.21 | $21.21 | 38,566 |
| 2018-02-26 | $21.19 | $21.63 | $21.05 | $21.55 | $21.55 | 47,511 |
| 2018-02-23 | $21.22 | $21.51 | $20.99 | $21.20 | $21.20 | 50,613 |
| 2018-02-22 | $21.07 | $21.44 | $21.05 | $21.16 | $21.16 | 46,738 |
| 2018-02-21 | $21.20 | $21.41 | $20.98 | $21.06 | $21.06 | 55,497 |
| 2018-02-20 | $21.03 | $21.29 | $21.01 | $21.19 | $21.19 | 31,028 |
| 2018-02-16 | $21.11 | $21.70 | $21.02 | $21.16 | $21.16 | 40,348 |
| 2018-02-15 | $21.25 | $21.62 | $20.89 | $21.24 | $21.24 | 50,766 |
| 2018-02-14 | $20.88 | $21.69 | $20.75 | $21.21 | $21.21 | 54,053 |
| 2018-02-13 | $20.53 | $21.14 | $20.33 | $21.02 | $21.02 | 69,219 |
| 2018-02-12 | $19.92 | $21.04 | $19.60 | $20.65 | $20.65 | 107,576 |
| 2018-02-09 | $19.78 | $20.04 | $19.25 | $19.84 | $19.84 | 84,076 |
| 2018-02-08 | $19.69 | $19.84 | $19.53 | $19.59 | $19.59 | 78,377 |
| 2018-02-07 | $19.97 | $20.02 | $19.45 | $19.70 | $19.70 | 99,659 |
| 2018-02-06 | $20.00 | $20.54 | $19.61 | $19.97 | $19.97 | 186,563 |
| 2018-02-05 | $21.21 | $21.55 | $20.28 | $20.41 | $20.41 | 70,624 |
| 2018-02-02 | $21.67 | $21.96 | $21.33 | $21.45 | $21.45 | 73,295 |
| 2018-02-01 | $22.52 | $22.54 | $21.79 | $21.93 | $21.93 | 60,897 |
| 2018-01-31 | $23.23 | $23.23 | $22.59 | $22.66 | $22.66 | 34,154 |
| 2018-01-30 | $23.07 | $23.44 | $22.90 | $23.08 | $23.08 | 43,789 |
| 2018-01-29 | $23.77 | $24.46 | $23.21 | $23.27 | $23.27 | 62,091 |
| 2018-01-26 | $23.91 | $24.23 | $23.20 | $23.92 | $23.92 | 35,045 |
| 2018-01-25 | $23.71 | $24.09 | $23.28 | $23.86 | $23.86 | 47,096 |
| 2018-01-24 | $23.67 | $23.93 | $23.19 | $23.51 | $23.51 | 63,634 |
| 2018-01-23 | $23.27 | $23.68 | $23.01 | $23.51 | $23.51 | 47,166 |
| 2018-01-22 | $23.70 | $23.74 | $23.12 | $23.37 | $23.37 | 41,192 |
| 2018-01-19 | $23.43 | $23.99 | $23.11 | $23.80 | $23.80 | 58,164 |
| 2018-01-18 | $23.85 | $23.85 | $23.25 | $23.41 | $23.41 | 54,177 |
| 2018-01-17 | $23.85 | $24.37 | $23.25 | $23.86 | $23.86 | 45,050 |
| 2018-01-16 | $24.60 | $25.26 | $23.60 | $23.75 | $23.75 | 80,548 |
| 2018-01-12 | $23.32 | $24.38 | $23.00 | $24.35 | $24.35 | 91,269 |
| 2018-01-11 | $23.26 | $23.57 | $23.19 | $23.25 | $23.25 | 56,337 |
| 2018-01-10 | $23.53 | $23.61 | $23.07 | $23.27 | $23.27 | 45,363 |
| 2018-01-09 | $23.59 | $23.95 | $23.14 | $23.56 | $23.56 | 83,705 |
| 2018-01-08 | $23.45 | $23.77 | $23.00 | $23.53 | $23.53 | 58,202 |
| 2018-01-05 | $23.24 | $24.05 | $23.02 | $23.52 | $23.52 | 68,126 |
| 2018-01-04 | $22.57 | $23.37 | $22.49 | $23.17 | $23.17 | 90,726 |
| 2018-01-03 | $23.31 | $23.31 | $22.35 | $22.57 | $22.57 | 78,065 |
| 2018-01-02 | $24.11 | $24.20 | $23.11 | $23.33 | $23.33 | 48,339 |
| 2017-12-29 | $24.45 | $24.95 | $23.88 | $23.94 | $23.94 | 100,123 |
| 2017-12-28 | $23.83 | $24.31 | $23.72 | $24.26 | $24.26 | 75,754 |
| 2017-12-27 | $23.97 | $24.51 | $23.64 | $23.82 | $23.82 | 37,688 |
| 2017-12-26 | $23.60 | $24.34 | $23.28 | $23.85 | $23.85 | 73,366 |
| 2017-12-22 | $23.86 | $24.07 | $23.20 | $23.62 | $23.62 | 43,961 |
| 2017-12-21 | $24.84 | $24.90 | $23.78 | $23.84 | $23.84 | 39,316 |
| 2017-12-20 | $24.51 | $24.91 | $24.30 | $24.79 | $24.79 | 37,117 |
| 2017-12-19 | $24.98 | $25.22 | $24.11 | $24.34 | $24.34 | 43,151 |
| 2017-12-18 | $24.78 | $25.32 | $24.67 | $24.94 | $24.94 | 48,982 |
| 2017-12-15 | $25.12 | $25.51 | $24.59 | $24.61 | $24.61 | 101,211 |
| 2017-12-14 | $25.16 | $25.86 | $24.82 | $25.07 | $25.07 | 59,128 |
| 2017-12-13 | $25.51 | $26.17 | $24.81 | $25.15 | $25.15 | 68,495 |
| 2017-12-12 | $25.27 | $25.79 | $25.17 | $25.51 | $25.51 | 55,216 |
| 2017-12-11 | $24.53 | $25.50 | $23.98 | $25.25 | $25.25 | 69,317 |
| 2017-12-08 | $23.87 | $25.45 | $23.78 | $24.36 | $24.36 | 106,378 |
| 2017-12-07 | $24.34 | $24.76 | $23.50 | $23.67 | $23.67 | 69,884 |
| 2017-12-06 | $24.61 | $24.93 | $24.07 | $24.33 | $24.33 | 52,557 |
| 2017-12-05 | $25.01 | $25.01 | $24.25 | $24.51 | $24.51 | 51,616 |
| 2017-12-04 | $25.48 | $26.17 | $24.77 | $25.01 | $25.01 | 32,943 |
| 2017-12-01 | $25.33 | $25.46 | $24.64 | $25.17 | $25.17 | 75,492 |
| 2017-11-30 | $25.43 | $25.90 | $25.17 | $25.34 | $25.34 | 57,220 |
| 2017-11-29 | $25.31 | $25.46 | $24.94 | $25.38 | $25.38 | 54,243 |
| 2017-11-28 | $24.15 | $25.20 | $23.90 | $25.19 | $25.19 | 74,551 |
| 2017-11-27 | $24.60 | $25.04 | $23.63 | $24.05 | $24.05 | 78,677 |
| 2017-11-24 | $24.61 | $24.88 | $24.21 | $24.67 | $24.67 | 33,836 |
| 2017-11-22 | $25.05 | $25.54 | $24.52 | $24.52 | $24.52 | 34,749 |
| 2017-11-21 | $24.50 | $25.25 | $24.50 | $24.98 | $24.98 | 77,183 |
| 2017-11-20 | $24.90 | $25.46 | $24.39 | $24.48 | $24.48 | 90,487 |
| 2017-11-17 | $25.30 | $25.55 | $24.33 | $24.97 | $24.97 | 72,319 |
| 2017-11-16 | $25.40 | $25.71 | $25.04 | $25.34 | $25.34 | 62,415 |
| 2017-11-15 | $26.09 | $26.09 | $25.10 | $25.21 | $25.21 | 57,279 |
| 2017-11-14 | $26.19 | $26.49 | $25.82 | $26.10 | $26.10 | 41,568 |
| 2017-11-13 | $25.93 | $26.99 | $25.61 | $26.41 | $26.41 | 51,629 |
| 2017-11-10 | $25.74 | $26.47 | $25.34 | $26.02 | $26.02 | 65,453 |
| 2017-11-09 | $25.51 | $26.79 | $25.09 | $25.73 | $25.73 | 80,450 |
| 2017-11-08 | $26.00 | $27.12 | $25.35 | $25.54 | $25.54 | 129,559 |
| 2017-11-07 | $25.80 | $26.66 | $25.49 | $25.98 | $25.98 | 124,616 |
| 2017-11-06 | $26.20 | $28.20 | $24.83 | $25.81 | $25.81 | 128,975 |
| 2017-11-03 | $30.16 | $30.50 | $24.55 | $26.12 | $26.12 | 378,293 |
| 2017-11-02 | $29.00 | $30.29 | $28.90 | $30.10 | $30.10 | 50,212 |
| 2017-11-01 | $29.98 | $29.98 | $28.70 | $29.07 | $29.07 | 35,607 |
| 2017-10-31 | $29.53 | $30.55 | $29.13 | $30.06 | $30.06 | 61,113 |
| 2017-10-30 | $29.63 | $29.75 | $29.12 | $29.51 | $29.51 | 38,160 |
| 2017-10-27 | $29.68 | $30.34 | $29.34 | $29.86 | $29.86 | 31,734 |
| 2017-10-26 | $29.98 | $30.43 | $29.61 | $29.79 | $29.79 | 33,290 |
| 2017-10-25 | $29.52 | $30.22 | $29.29 | $29.86 | $29.86 | 45,342 |
| 2017-10-24 | $29.96 | $30.55 | $29.32 | $29.53 | $29.53 | 35,575 |
| 2017-10-23 | $29.50 | $30.24 | $28.54 | $29.90 | $29.90 | 60,777 |
| 2017-10-20 | $29.93 | $30.09 | $29.44 | $29.60 | $29.60 | 54,486 |
| 2017-10-19 | $29.78 | $29.78 | $29.00 | $29.61 | $29.61 | 37,873 |
| 2017-10-18 | $29.13 | $30.59 | $29.13 | $29.77 | $29.77 | 52,570 |
| 2017-10-17 | $29.21 | $29.87 | $28.67 | $29.19 | $29.19 | 51,173 |
| 2017-10-16 | $29.60 | $30.47 | $29.02 | $29.32 | $29.32 | 49,750 |
| 2017-10-13 | $30.96 | $30.96 | $29.01 | $29.61 | $29.61 | 65,878 |
| 2017-10-12 | $32.23 | $32.28 | $30.76 | $30.79 | $30.79 | 49,293 |
| 2017-10-11 | $32.54 | $32.88 | $32.29 | $32.45 | $32.45 | 40,421 |
| 2017-10-10 | $32.56 | $32.84 | $32.29 | $32.77 | $32.77 | 24,696 |
| 2017-10-09 | $32.45 | $33.13 | $32.25 | $32.59 | $32.59 | 28,439 |
| 2017-10-06 | $32.80 | $32.87 | $31.82 | $32.34 | $32.34 | 32,675 |
| 2017-10-05 | $32.99 | $33.14 | $32.68 | $32.81 | $32.81 | 29,682 |
| 2017-10-04 | $32.88 | $33.31 | $32.12 | $32.87 | $32.87 | 71,132 |
| 2017-10-03 | $32.84 | $33.75 | $32.40 | $32.88 | $32.88 | 61,507 |
| 2017-10-02 | $32.70 | $33.06 | $32.39 | $32.89 | $32.89 | 44,452 |
| 2017-09-29 | $32.61 | $33.11 | $32.40 | $32.46 | $32.46 | 68,205 |
| 2017-09-28 | $33.21 | $33.21 | $31.69 | $32.62 | $32.62 | 81,514 |
| 2017-09-27 | $30.98 | $33.20 | $30.90 | $33.18 | $33.18 | 148,399 |
| 2017-09-26 | $30.64 | $31.02 | $30.27 | $30.87 | $30.87 | 38,232 |
| 2017-09-25 | $31.38 | $31.84 | $30.36 | $30.60 | $30.60 | 49,232 |
| 2017-09-22 | $31.16 | $31.59 | $30.89 | $31.39 | $31.39 | 40,980 |
| 2017-09-21 | $30.85 | $31.38 | $30.38 | $31.17 | $31.17 | 62,736 |
| 2017-09-20 | $29.82 | $30.88 | $29.70 | $30.79 | $30.79 | 72,784 |
| 2017-09-19 | $29.79 | $30.07 | $29.55 | $29.79 | $29.79 | 58,908 |
| 2017-09-18 | $29.24 | $30.14 | $29.24 | $29.79 | $29.79 | 48,378 |
| 2017-09-15 | $28.57 | $29.44 | $28.04 | $29.08 | $29.08 | 129,610 |
| 2017-09-14 | $29.50 | $29.50 | $28.58 | $28.66 | $28.66 | 73,245 |
| 2017-09-13 | $30.20 | $30.20 | $29.14 | $29.34 | $29.34 | 63,536 |
| 2017-09-12 | $30.47 | $30.74 | $30.00 | $30.20 | $30.20 | 44,900 |
| 2017-09-11 | $30.20 | $30.77 | $30.01 | $30.48 | $30.48 | 51,045 |
| 2017-09-08 | $30.39 | $30.51 | $29.97 | $30.06 | $30.06 | 43,236 |
| 2017-09-07 | $30.45 | $30.95 | $30.05 | $30.40 | $30.40 | 61,197 |
| 2017-09-06 | $30.70 | $31.06 | $30.41 | $30.44 | $30.44 | 26,177 |
| 2017-09-05 | $31.12 | $31.12 | $30.49 | $30.88 | $30.88 | 108,146 |
| 2017-09-01 | $31.00 | $31.72 | $30.78 | $31.22 | $31.22 | 130,494 |
| 2017-08-31 | $30.62 | $31.04 | $30.55 | $31.01 | $31.01 | 68,561 |
| 2017-08-30 | $30.80 | $31.00 | $30.57 | $30.64 | $30.64 | 51,523 |
| 2017-08-29 | $29.51 | $30.81 | $29.51 | $30.73 | $30.73 | 82,771 |
| 2017-08-28 | $30.10 | $30.15 | $29.34 | $29.88 | $29.88 | 87,089 |
| 2017-08-25 | $30.38 | $30.38 | $29.88 | $30.22 | $30.22 | 59,660 |
| 2017-08-24 | $30.06 | $30.33 | $29.73 | $30.16 | $30.16 | 89,454 |
| 2017-08-23 | $30.20 | $30.46 | $29.84 | $29.97 | $29.97 | 81,862 |
| 2017-08-22 | $30.05 | $30.48 | $29.93 | $30.31 | $30.31 | 134,578 |
| 2017-08-21 | $29.68 | $30.73 | $29.61 | $30.43 | $30.43 | 118,569 |
| 2017-08-18 | $29.49 | $30.13 | $29.31 | $29.84 | $29.84 | 182,703 |
| 2017-08-17 | $30.74 | $30.85 | $28.75 | $30.01 | $30.01 | 267,820 |
| 2017-08-16 | $36.29 | $36.39 | $31.13 | $31.18 | $31.18 | 520,734 |
| 2017-08-15 | $35.68 | $36.65 | $35.68 | $36.30 | $36.30 | 69,199 |
| 2017-08-14 | $35.22 | $36.00 | $34.86 | $35.94 | $35.94 | 75,381 |
| 2017-08-11 | $34.69 | $34.78 | $33.50 | $34.71 | $34.71 | 88,419 |
| 2017-08-10 | $36.41 | $36.41 | $34.74 | $34.91 | $34.91 | 80,320 |
| 2017-08-09 | $36.33 | $36.45 | $35.48 | $35.91 | $35.91 | 72,671 |
| 2017-08-08 | $35.32 | $36.87 | $35.21 | $36.54 | $36.54 | 172,912 |
| 2017-08-07 | $33.81 | $35.83 | $33.32 | $35.68 | $35.68 | 126,095 |
| 2017-08-04 | $33.12 | $33.99 | $30.85 | $33.63 | $33.63 | 170,456 |
| 2017-08-03 | $33.32 | $33.68 | $32.72 | $33.65 | $33.65 | 76,580 |
| 2017-08-02 | $33.53 | $33.60 | $33.34 | $33.37 | $33.37 | 73,402 |
| 2017-08-01 | $33.90 | $33.90 | $33.34 | $33.52 | $33.52 | 58,440 |
| 2017-07-31 | $34.30 | $34.60 | $33.12 | $33.61 | $33.61 | 75,197 |
| 2017-07-28 | $33.14 | $34.30 | $32.60 | $34.21 | $34.21 | 78,908 |
| 2017-07-27 | $33.89 | $34.18 | $32.74 | $33.29 | $33.29 | 48,120 |
| 2017-07-26 | $33.40 | $34.58 | $33.36 | $33.89 | $33.89 | 72,853 |
| 2017-07-25 | $33.48 | $33.78 | $32.80 | $33.30 | $33.30 | 79,484 |
| 2017-07-24 | $32.63 | $33.50 | $32.31 | $33.44 | $33.44 | 69,574 |
| 2017-07-21 | $33.19 | $33.19 | $32.26 | $32.70 | $32.70 | 125,951 |
| 2017-07-20 | $33.55 | $33.55 | $33.07 | $33.18 | $33.18 | 46,878 |
| 2017-07-19 | $32.98 | $33.74 | $32.95 | $33.54 | $33.54 | 46,638 |
| 2017-07-18 | $32.74 | $33.57 | $32.55 | $32.97 | $32.97 | 63,304 |
| 2017-07-17 | $32.47 | $32.90 | $32.22 | $32.79 | $32.79 | 44,889 |
| 2017-07-14 | $32.73 | $32.73 | $31.92 | $32.57 | $32.57 | 61,362 |
| 2017-07-13 | $32.19 | $32.85 | $32.19 | $32.75 | $32.75 | 73,100 |
| 2017-07-12 | $32.50 | $32.95 | $32.00 | $32.54 | $32.54 | 147,072 |
| 2017-07-11 | $32.33 | $32.74 | $32.15 | $32.30 | $32.30 | 83,109 |
| 2017-07-10 | $32.04 | $32.77 | $31.40 | $32.61 | $32.61 | 65,248 |
| 2017-07-07 | $30.94 | $32.15 | $30.81 | $32.05 | $32.05 | 73,999 |
| 2017-07-06 | $30.71 | $31.45 | $30.45 | $30.95 | $30.95 | 81,548 |
| 2017-07-05 | $30.38 | $31.22 | $30.12 | $31.12 | $31.12 | 110,679 |
| 2017-07-03 | $30.55 | $30.75 | $30.12 | $30.38 | $30.38 | 35,686 |
| 2017-06-30 | $30.65 | $30.94 | $30.15 | $30.55 | $30.55 | 50,639 |
| 2017-06-29 | $30.44 | $30.71 | $29.95 | $30.56 | $30.56 | 97,699 |
| 2017-06-28 | $30.03 | $30.64 | $29.53 | $30.54 | $30.54 | 69,882 |
| 2017-06-27 | $30.54 | $30.54 | $29.58 | $29.95 | $29.95 | 104,180 |
| 2017-06-26 | $29.53 | $31.33 | $29.53 | $30.54 | $30.54 | 176,530 |
| 2017-06-23 | $28.72 | $29.58 | $28.11 | $29.50 | $29.50 | 817,020 |
| 2017-06-22 | $28.96 | $29.42 | $28.41 | $28.77 | $28.77 | 198,745 |
| 2017-06-21 | $30.56 | $30.60 | $28.70 | $28.97 | $28.97 | 244,779 |
| 2017-06-20 | $30.78 | $31.36 | $30.00 | $30.60 | $30.60 | 63,222 |
| 2017-06-19 | $30.43 | $31.21 | $30.23 | $30.67 | $30.67 | 97,867 |
| 2017-06-16 | $30.43 | $30.81 | $29.32 | $29.78 | $29.78 | 93,742 |
| 2017-06-15 | $30.25 | $30.84 | $29.69 | $30.35 | $30.35 | 90,510 |
| 2017-06-14 | $30.61 | $31.41 | $30.32 | $30.73 | $30.73 | 118,664 |
| 2017-06-13 | $30.00 | $31.25 | $27.50 | $31.02 | $31.02 | 224,406 |
| 2017-06-12 | $33.26 | $33.26 | $30.24 | $30.44 | $30.44 | 185,206 |
| 2017-06-09 | $33.96 | $34.89 | $33.18 | $33.32 | $33.32 | 85,299 |
| 2017-06-08 | $33.67 | $34.33 | $33.41 | $33.93 | $33.93 | 93,758 |
| 2017-06-07 | $33.02 | $33.81 | $32.99 | $33.79 | $33.79 | 64,452 |
| 2017-06-06 | $33.49 | $33.49 | $32.60 | $33.04 | $33.04 | 65,644 |
| 2017-06-05 | $33.90 | $33.90 | $33.01 | $33.51 | $33.51 | 58,006 |
| 2017-06-02 | $33.80 | $33.89 | $33.37 | $33.82 | $33.82 | 72,608 |
| 2017-06-01 | $33.57 | $34.16 | $33.01 | $33.81 | $33.81 | 86,024 |
| 2017-05-31 | $33.44 | $33.44 | $32.61 | $33.27 | $33.27 | 89,570 |
| 2017-05-30 | $33.50 | $33.79 | $33.00 | $33.15 | $33.15 | 112,083 |
| 2017-05-26 | $32.85 | $33.25 | $32.79 | $33.02 | $33.02 | 61,815 |
| 2017-05-25 | $33.10 | $33.10 | $32.62 | $33.01 | $33.01 | 56,409 |
| 2017-05-24 | $33.13 | $33.14 | $32.60 | $32.84 | $32.84 | 48,824 |
| 2017-05-23 | $32.24 | $33.38 | $32.09 | $32.98 | $32.98 | 121,785 |
| 2017-05-22 | $32.19 | $32.42 | $31.99 | $32.24 | $32.24 | 74,956 |
| 2017-05-19 | $32.17 | $32.46 | $32.11 | $32.19 | $32.19 | 47,020 |
| 2017-05-18 | $31.54 | $32.17 | $31.40 | $32.10 | $32.10 | 111,794 |
| 2017-05-17 | $31.66 | $31.89 | $31.11 | $31.60 | $31.60 | 130,260 |
| 2017-05-16 | $32.29 | $32.51 | $32.00 | $32.20 | $32.20 | 73,467 |
| 2017-05-15 | $32.18 | $32.49 | $31.96 | $32.17 | $32.17 | 103,857 |
| 2017-05-12 | $31.65 | $32.55 | $31.42 | $32.14 | $32.14 | 77,911 |
| 2017-05-11 | $31.07 | $31.64 | $30.58 | $31.39 | $31.39 | 121,614 |
| 2017-05-10 | $31.74 | $31.74 | $30.66 | $31.02 | $31.02 | 105,626 |
| 2017-05-09 | $30.69 | $31.79 | $30.46 | $31.51 | $31.51 | 159,384 |
| 2017-05-08 | $32.40 | $32.41 | $30.20 | $30.93 | $30.93 | 234,435 |
| 2017-05-05 | $30.51 | $33.15 | $29.71 | $32.35 | $32.35 | 279,698 |
| 2017-05-04 | $28.61 | $29.17 | $28.31 | $28.97 | $28.97 | 173,374 |
| 2017-05-03 | $29.67 | $29.79 | $28.41 | $28.57 | $28.57 | 168,474 |
| 2017-05-02 | $30.37 | $30.48 | $29.57 | $29.76 | $29.76 | 99,428 |
| 2017-05-01 | $28.40 | $30.40 | $28.40 | $30.31 | $30.31 | 144,129 |
| 2017-04-28 | $29.08 | $29.20 | $28.29 | $28.37 | $28.37 | 96,677 |
| 2017-04-27 | $29.24 | $29.85 | $28.95 | $29.08 | $29.08 | 93,979 |
| 2017-04-26 | $28.38 | $29.93 | $28.20 | $29.24 | $29.24 | 243,508 |
| 2017-04-25 | $34.31 | $34.36 | $28.38 | $28.44 | $28.44 | 389,971 |
| 2017-04-24 | $32.07 | $34.59 | $31.49 | $33.72 | $33.72 | 236,365 |
| 2017-04-21 | $31.49 | $31.75 | $30.52 | $31.64 | $31.64 | 140,937 |
| 2017-04-20 | $31.02 | $31.58 | $31.00 | $31.37 | $31.37 | 61,345 |
| 2017-04-19 | $30.78 | $31.14 | $30.46 | $30.82 | $30.82 | 91,464 |
| 2017-04-18 | $30.84 | $31.35 | $30.40 | $31.03 | $31.03 | 63,116 |
| 2017-04-17 | $30.75 | $31.23 | $30.21 | $30.92 | $30.92 | 78,049 |
| 2017-04-13 | $30.79 | $31.02 | $30.09 | $30.65 | $30.65 | 91,343 |
| 2017-04-12 | $31.35 | $31.72 | $30.82 | $30.97 | $30.97 | 74,657 |
| 2017-04-11 | $31.15 | $32.08 | $31.07 | $31.68 | $31.68 | 105,820 |
| 2017-04-10 | $32.38 | $32.86 | $30.94 | $31.15 | $31.15 | 146,189 |
| 2017-04-07 | $31.85 | $32.29 | $31.04 | $32.19 | $32.19 | 86,735 |
| 2017-04-06 | $31.38 | $31.90 | $30.89 | $31.89 | $31.89 | 81,064 |
| 2017-04-05 | $31.70 | $32.18 | $31.14 | $31.32 | $31.32 | 92,839 |
| 2017-04-04 | $31.74 | $32.06 | $31.22 | $31.60 | $31.60 | 87,174 |
| 2017-04-03 | $32.00 | $32.38 | $31.50 | $31.98 | $31.98 | 107,071 |
| 2017-03-31 | $31.99 | $32.74 | $31.60 | $32.26 | $32.26 | 104,675 |
| 2017-03-30 | $30.58 | $32.09 | $30.58 | $31.66 | $31.66 | 127,990 |
| 2017-03-29 | $30.83 | $30.90 | $30.20 | $30.23 | $30.23 | 92,066 |
| 2017-03-28 | $30.27 | $30.99 | $29.99 | $30.84 | $30.84 | 85,316 |
| 2017-03-27 | $30.72 | $30.74 | $29.46 | $30.30 | $30.30 | 118,413 |
| 2017-03-24 | $31.04 | $31.95 | $30.60 | $30.96 | $30.96 | 119,098 |
| 2017-03-23 | $29.05 | $31.59 | $29.05 | $31.29 | $31.29 | 204,968 |
| 2017-03-22 | $30.16 | $31.02 | $29.04 | $29.33 | $29.33 | 217,946 |
| 2017-03-21 | $32.40 | $32.43 | $30.23 | $30.27 | $30.27 | 143,624 |
| 2017-03-20 | $32.42 | $33.00 | $31.62 | $32.01 | $32.01 | 192,427 |
| 2017-03-17 | $32.21 | $32.51 | $30.95 | $32.21 | $32.21 | 337,468 |
| 2017-03-16 | $33.11 | $33.23 | $32.31 | $32.36 | $32.36 | 137,848 |
| 2017-03-15 | $33.92 | $33.94 | $32.51 | $33.00 | $33.00 | 260,016 |
| 2017-03-14 | $36.00 | $36.01 | $33.16 | $33.85 | $33.85 | 387,344 |
| 2017-03-13 | $33.15 | $36.39 | $33.10 | $36.13 | $36.13 | 394,569 |
| 2017-03-10 | $29.70 | $34.39 | $29.52 | $33.30 | $33.30 | 859,384 |
| 2017-03-09 | $28.33 | $28.49 | $26.66 | $27.88 | $27.88 | 236,244 |
| 2017-03-08 | $27.08 | $28.30 | $27.08 | $28.19 | $28.19 | 141,565 |
| 2017-03-07 | $28.93 | $29.16 | $27.04 | $27.08 | $27.08 | 191,731 |
| 2017-03-06 | $30.13 | $30.51 | $29.29 | $29.60 | $29.60 | 145,560 |
| 2017-03-03 | $29.85 | $30.24 | $29.35 | $29.92 | $29.92 | 128,565 |
| 2017-03-02 | $29.16 | $30.65 | $29.14 | $29.82 | $29.82 | 164,426 |
| 2017-03-01 | $27.80 | $29.30 | $27.80 | $28.92 | $28.92 | 101,043 |
| 2017-02-28 | $29.47 | $29.98 | $27.63 | $27.72 | $27.72 | 104,790 |
| 2017-02-27 | $27.58 | $29.69 | $27.41 | $29.43 | $29.43 | 136,047 |
| 2017-02-24 | $27.22 | $27.80 | $27.21 | $27.59 | $27.59 | 84,661 |
| 2017-02-23 | $28.47 | $28.47 | $27.10 | $27.22 | $27.22 | 67,017 |
| 2017-02-22 | $27.66 | $28.69 | $27.66 | $28.24 | $28.24 | 90,026 |
| 2017-02-21 | $27.89 | $28.09 | $27.21 | $27.90 | $27.90 | 95,104 |
| 2017-02-17 | $27.51 | $27.95 | $27.15 | $27.88 | $27.88 | 91,062 |
| 2017-02-16 | $26.69 | $27.59 | $26.60 | $27.55 | $27.55 | 70,372 |
| 2017-02-15 | $27.02 | $27.57 | $26.51 | $26.91 | $26.91 | 79,144 |
| 2017-02-14 | $27.00 | $27.68 | $26.19 | $27.18 | $27.18 | 125,008 |
| 2017-02-13 | $27.93 | $27.99 | $27.00 | $27.01 | $27.01 | 94,220 |
| 2017-02-10 | $27.93 | $28.32 | $27.48 | $27.72 | $27.72 | 79,237 |
| 2017-02-09 | $28.01 | $28.51 | $27.83 | $27.87 | $27.87 | 66,792 |
| 2017-02-08 | $28.11 | $28.31 | $27.40 | $28.03 | $28.03 | 86,317 |
| 2017-02-07 | $29.16 | $29.34 | $28.01 | $28.08 | $28.08 | 112,411 |
| 2017-02-06 | $27.77 | $29.20 | $27.76 | $28.83 | $28.83 | 164,214 |
| 2017-02-03 | $27.03 | $27.76 | $26.78 | $27.55 | $27.55 | 62,374 |
| 2017-02-02 | $26.86 | $27.22 | $26.80 | $27.11 | $27.11 | 46,575 |
| 2017-02-01 | $26.96 | $27.56 | $26.94 | $27.07 | $27.07 | 56,545 |
| 2017-01-31 | $26.55 | $26.82 | $26.13 | $26.81 | $26.81 | 72,150 |
| 2017-01-30 | $27.70 | $27.70 | $26.35 | $26.74 | $26.74 | 138,386 |
| 2017-01-27 | $26.83 | $27.83 | $26.55 | $27.76 | $27.76 | 182,699 |
| 2017-01-26 | $31.74 | $31.82 | $26.50 | $26.54 | $26.54 | 420,196 |
| 2017-01-25 | $30.10 | $31.91 | $30.10 | $31.34 | $31.34 | 262,518 |
| 2017-01-24 | $28.08 | $29.60 | $28.08 | $29.49 | $29.49 | 167,892 |
| 2017-01-23 | $28.77 | $29.24 | $27.99 | $28.06 | $28.06 | 154,300 |
| 2017-01-20 | $27.91 | $28.66 | $27.91 | $28.34 | $28.34 | 102,251 |
| 2017-01-19 | $28.18 | $28.43 | $27.70 | $27.91 | $27.91 | 144,209 |
| 2017-01-18 | $28.20 | $28.70 | $27.79 | $28.43 | $28.43 | 174,356 |
| 2017-01-17 | $28.08 | $28.37 | $27.79 | $28.16 | $28.16 | 240,224 |
| 2017-01-13 | $26.97 | $28.19 | $26.88 | $28.01 | $28.01 | 215,187 |
| 2017-01-12 | $25.83 | $26.85 | $25.66 | $26.80 | $26.80 | 137,321 |
| 2017-01-11 | $25.00 | $25.90 | $24.60 | $25.72 | $25.72 | 109,056 |
| 2017-01-10 | $23.90 | $24.93 | $23.35 | $24.90 | $24.90 | 128,676 |
| 2017-01-09 | $22.21 | $24.63 | $21.90 | $23.90 | $23.90 | 257,572 |
| 2017-01-06 | $22.94 | $22.94 | $21.36 | $21.46 | $21.46 | 82,062 |
| 2017-01-05 | $23.01 | $23.22 | $21.79 | $22.77 | $22.77 | 61,787 |
| 2017-01-04 | $23.02 | $23.34 | $22.77 | $23.01 | $23.01 | 36,996 |
| 2017-01-03 | $22.96 | $23.15 | $22.65 | $23.02 | $23.02 | 75,304 |
| 2016-12-30 | $22.86 | $23.09 | $22.37 | $22.59 | $22.59 | 32,935 |
| 2016-12-29 | $23.34 | $23.49 | $22.68 | $22.86 | $22.86 | 55,844 |
| 2016-12-28 | $23.33 | $23.37 | $22.74 | $23.35 | $23.35 | 71,741 |
| 2016-12-27 | $22.84 | $23.87 | $22.83 | $23.33 | $23.33 | 84,949 |
| 2016-12-23 | $23.06 | $23.12 | $22.35 | $22.70 | $22.70 | 41,031 |
| 2016-12-22 | $22.33 | $23.23 | $22.30 | $23.06 | $23.06 | 75,147 |
| 2016-12-21 | $22.77 | $23.02 | $22.27 | $22.45 | $22.45 | 34,235 |
| 2016-12-20 | $22.30 | $23.01 | $22.30 | $22.77 | $22.77 | 62,644 |
| 2016-12-19 | $22.05 | $22.77 | $21.52 | $22.14 | $22.14 | 114,077 |
| 2016-12-16 | $22.52 | $23.14 | $20.60 | $22.43 | $22.43 | 54,542 |
| 2016-12-15 | $23.34 | $23.54 | $22.25 | $23.01 | $23.01 | 57,944 |
| 2016-12-14 | $23.27 | $23.64 | $22.39 | $22.93 | $22.93 | 77,784 |
| 2016-12-13 | $23.82 | $24.28 | $23.37 | $23.43 | $23.43 | 79,097 |
| 2016-12-12 | $23.40 | $24.60 | $23.40 | $23.82 | $23.82 | 116,809 |
| 2016-12-09 | $26.12 | $26.24 | $23.00 | $23.36 | $23.36 | 301,427 |
| 2016-12-08 | $25.58 | $26.49 | $25.58 | $25.96 | $25.96 | 144,383 |
| 2016-12-07 | $25.00 | $25.60 | $25.00 | $25.50 | $25.50 | 73,974 |
| 2016-12-06 | $24.30 | $25.02 | $24.30 | $24.99 | $24.99 | 82,227 |
| 2016-12-05 | $23.69 | $24.44 | $23.60 | $24.12 | $24.12 | 134,693 |
| 2016-12-02 | $23.85 | $24.40 | $23.36 | $24.15 | $24.15 | 57,624 |
| 2016-12-01 | $24.73 | $24.73 | $23.57 | $24.03 | $24.03 | 83,563 |
| 2016-11-30 | $24.30 | $24.92 | $24.09 | $24.58 | $24.58 | 61,645 |
| 2016-11-29 | $24.94 | $24.94 | $23.87 | $24.02 | $24.02 | 124,478 |
| 2016-11-28 | $23.61 | $25.00 | $23.61 | $24.72 | $24.72 | 220,171 |
| 2016-11-25 | $24.50 | $25.13 | $23.21 | $23.32 | $23.32 | 225,234 |
| 2016-11-23 | $22.41 | $23.49 | $22.31 | $23.43 | $23.43 | 120,603 |
| 2016-11-22 | $22.00 | $22.37 | $21.88 | $22.34 | $22.34 | 90,736 |
| 2016-11-21 | $22.20 | $22.48 | $21.20 | $21.79 | $21.79 | 168,139 |
| 2016-11-18 | $20.89 | $22.48 | $20.73 | $21.86 | $21.86 | 182,104 |
| 2016-11-17 | $20.20 | $20.80 | $19.96 | $20.66 | $20.66 | 221,467 |
| 2016-11-16 | $20.10 | $20.80 | $19.36 | $20.00 | $20.00 | 338,031 |
| 2016-11-15 | $19.00 | $20.14 | $19.00 | $19.91 | $19.91 | 169,063 |
| 2016-11-14 | $19.00 | $19.74 | $18.52 | $19.05 | $19.05 | 187,177 |
| 2016-11-11 | $19.24 | $19.25 | $18.99 | $19.00 | $19.00 | 75,993 |
| 2016-11-10 | $18.80 | $19.14 | $18.60 | $19.05 | $19.05 | 64,323 |
| 2016-11-09 | $18.65 | $18.92 | $18.07 | $18.53 | $18.53 | 60,855 |
| 2016-11-08 | $18.43 | $19.49 | $18.30 | $18.98 | $18.98 | 103,964 |
| 2016-11-07 | $17.53 | $18.50 | $17.35 | $18.50 | $18.50 | 106,243 |
| 2016-11-04 | $16.83 | $17.78 | $16.75 | $17.00 | $17.00 | 101,623 |
| 2016-11-03 | $16.06 | $16.39 | $15.95 | $16.27 | $16.27 | 28,549 |
| 2016-11-02 | $16.19 | $16.48 | $16.04 | $16.09 | $16.09 | 20,007 |
| 2016-11-01 | $15.99 | $16.47 | $15.68 | $16.32 | $16.32 | 37,093 |
| 2016-10-31 | $15.99 | $16.09 | $15.25 | $16.06 | $16.06 | 53,154 |
| 2016-10-28 | $16.57 | $16.80 | $16.10 | $16.12 | $16.12 | 64,799 |
| 2016-10-27 | $16.23 | $16.65 | $16.11 | $16.54 | $16.54 | 37,026 |
| 2016-10-26 | $16.17 | $16.50 | $16.10 | $16.21 | $16.21 | 37,937 |
| 2016-10-25 | $16.71 | $17.02 | $16.40 | $16.41 | $16.41 | 29,895 |
| 2016-10-24 | $17.20 | $17.24 | $16.80 | $16.80 | $16.80 | 20,463 |
| 2016-10-21 | $16.95 | $17.25 | $16.95 | $17.15 | $17.15 | 17,835 |
| 2016-10-20 | $17.13 | $17.42 | $16.76 | $17.17 | $17.17 | 25,917 |
| 2016-10-19 | $17.68 | $17.68 | $16.90 | $17.27 | $17.27 | 33,145 |
| 2016-10-18 | $17.65 | $17.96 | $17.24 | $17.85 | $17.85 | 24,487 |
| 2016-10-17 | $17.27 | $17.60 | $17.02 | $17.53 | $17.53 | 30,387 |
| 2016-10-14 | $17.56 | $17.81 | $17.44 | $17.46 | $17.46 | 33,364 |
| 2016-10-13 | $16.87 | $17.47 | $16.84 | $17.47 | $17.47 | 46,137 |
| 2016-10-12 | $16.83 | $17.10 | $16.62 | $17.08 | $17.08 | 102,234 |
| 2016-10-11 | $16.39 | $17.04 | $16.10 | $16.75 | $16.75 | 67,681 |
| 2016-10-10 | $16.60 | $16.98 | $15.39 | $16.62 | $16.62 | 147,567 |
| 2016-10-07 | $17.77 | $17.87 | $17.21 | $17.29 | $17.29 | 48,469 |
| 2016-10-06 | $18.50 | $18.50 | $17.75 | $17.82 | $17.82 | 21,742 |
| 2016-10-05 | $18.56 | $18.56 | $18.38 | $18.42 | $18.42 | 34,437 |
| 2016-10-04 | $18.18 | $18.54 | $18.15 | $18.36 | $18.36 | 72,653 |
| 2016-10-03 | $17.55 | $18.29 | $17.55 | $18.18 | $18.18 | 88,514 |
| 2016-09-30 | $17.90 | $17.96 | $17.36 | $17.55 | $17.55 | 57,879 |
| 2016-09-29 | $18.20 | $18.22 | $17.78 | $17.82 | $17.82 | 26,444 |
| 2016-09-28 | $18.50 | $18.50 | $18.11 | $18.27 | $18.27 | 42,801 |
| 2016-09-27 | $18.20 | $18.54 | $18.18 | $18.50 | $18.50 | 37,309 |
| 2016-09-26 | $18.86 | $18.88 | $17.95 | $18.26 | $18.26 | 107,177 |
| 2016-09-23 | $18.33 | $19.15 | $18.22 | $18.88 | $18.88 | 110,997 |
| 2016-09-22 | $17.60 | $18.45 | $17.34 | $18.33 | $18.33 | 79,585 |
| 2016-09-21 | $17.51 | $17.68 | $17.34 | $17.60 | $17.60 | 14,630 |
| 2016-09-20 | $17.58 | $17.70 | $17.49 | $17.51 | $17.51 | 45,653 |
| 2016-09-19 | $16.69 | $17.75 | $16.69 | $17.49 | $17.49 | 63,987 |
| 2016-09-16 | $17.20 | $17.30 | $16.79 | $16.90 | $16.90 | 39,711 |
| 2016-09-15 | $17.08 | $17.39 | $16.66 | $17.24 | $17.24 | 136,469 |
| 2016-09-14 | $17.40 | $17.64 | $17.00 | $17.26 | $17.26 | 31,973 |
| 2016-09-13 | $17.66 | $17.83 | $17.22 | $17.45 | $17.45 | 42,962 |
| 2016-09-12 | $17.38 | $17.84 | $17.15 | $17.78 | $17.78 | 55,467 |
| 2016-09-09 | $18.31 | $18.31 | $17.43 | $17.65 | $17.65 | 75,530 |
| 2016-09-08 | $18.30 | $18.50 | $18.21 | $18.39 | $18.39 | 40,922 |
| 2016-09-07 | $18.17 | $18.60 | $17.94 | $18.29 | $18.29 | 60,628 |
| 2016-09-06 | $18.05 | $18.72 | $17.91 | $18.00 | $18.00 | 169,583 |
| 2016-09-02 | $18.11 | $18.50 | $17.90 | $17.96 | $17.96 | 111,324 |
| 2016-09-01 | $17.68 | $18.32 | $17.68 | $18.06 | $18.06 | 133,235 |
| 2016-08-31 | $16.65 | $18.51 | $16.29 | $17.43 | $17.43 | 358,738 |
| 2016-08-30 | $16.70 | $16.70 | $16.43 | $16.53 | $16.53 | 52,674 |
| 2016-08-29 | $16.29 | $16.84 | $16.05 | $16.61 | $16.61 | 137,431 |
| 2016-08-26 | $15.46 | $15.90 | $15.46 | $15.86 | $15.86 | 53,121 |
| 2016-08-25 | $15.12 | $15.65 | $15.12 | $15.50 | $15.50 | 39,136 |
| 2016-08-24 | $15.13 | $15.37 | $15.03 | $15.12 | $15.12 | 35,660 |
| 2016-08-23 | $15.67 | $15.88 | $15.09 | $15.16 | $15.16 | 52,806 |
| 2016-08-22 | $14.92 | $15.69 | $14.92 | $15.57 | $15.57 | 67,601 |
| 2016-08-19 | $15.20 | $15.35 | $15.01 | $15.06 | $15.06 | 36,921 |
| 2016-08-18 | $14.84 | $15.18 | $14.60 | $15.15 | $15.15 | 55,307 |
| 2016-08-17 | $15.00 | $15.10 | $14.70 | $14.70 | $14.70 | 104,473 |
| 2016-08-16 | $14.59 | $14.82 | $14.59 | $14.75 | $14.75 | 31,458 |
| 2016-08-15 | $14.15 | $15.00 | $14.04 | $14.69 | $14.69 | 115,023 |
| 2016-08-12 | $13.80 | $13.97 | $13.70 | $13.91 | $13.91 | 33,039 |
| 2016-08-11 | $13.69 | $13.80 | $13.53 | $13.76 | $13.76 | 24,814 |
| 2016-08-10 | $13.33 | $13.94 | $13.21 | $13.72 | $13.72 | 49,020 |
| 2016-08-09 | $13.60 | $13.84 | $13.00 | $13.40 | $13.40 | 42,252 |
| 2016-08-08 | $12.80 | $13.67 | $12.36 | $13.64 | $13.64 | 147,194 |
| 2016-08-05 | $11.10 | $13.23 | $11.10 | $12.55 | $12.55 | 269,751 |
| 2016-08-04 | $10.44 | $10.44 | $10.21 | $10.31 | $10.31 | 7,416 |
| 2016-08-03 | $10.27 | $10.52 | $10.22 | $10.47 | $10.47 | 12,920 |
| 2016-08-02 | $10.51 | $10.62 | $10.40 | $10.55 | $10.55 | 4,507 |
| 2016-08-01 | $10.67 | $10.72 | $10.41 | $10.44 | $10.44 | 8,061 |
| 2016-07-29 | $10.80 | $10.89 | $10.53 | $10.61 | $10.61 | 13,808 |
| 2016-07-28 | $10.64 | $10.87 | $10.60 | $10.80 | $10.80 | 10,376 |
| 2016-07-27 | $10.74 | $10.79 | $10.46 | $10.79 | $10.79 | 7,456 |
| 2016-07-26 | $10.61 | $10.90 | $10.37 | $10.59 | $10.59 | 9,758 |
| 2016-07-25 | $10.92 | $11.22 | $10.02 | $10.53 | $10.53 | 60,590 |
| 2016-07-22 | $10.93 | $11.18 | $10.77 | $11.10 | $11.10 | 6,362 |
| 2016-07-21 | $11.18 | $11.27 | $10.80 | $10.80 | $10.80 | 4,356 |
| 2016-07-20 | $11.14 | $11.38 | $11.09 | $11.15 | $11.15 | 4,737 |
| 2016-07-19 | $11.34 | $11.47 | $11.09 | $11.13 | $11.13 | 6,479 |
| 2016-07-18 | $11.31 | $11.45 | $11.16 | $11.39 | $11.39 | 5,658 |
| 2016-07-15 | $11.27 | $11.46 | $11.22 | $11.29 | $11.29 | 3,714 |
| 2016-07-14 | $11.31 | $11.46 | $11.20 | $11.27 | $11.27 | 8,150 |
| 2016-07-13 | $11.44 | $11.70 | $11.11 | $11.16 | $11.16 | 7,611 |
| 2016-07-12 | $11.60 | $11.60 | $11.28 | $11.45 | $11.45 | 10,823 |
| 2016-07-11 | $11.39 | $11.82 | $11.39 | $11.46 | $11.46 | 13,830 |
| 2016-07-08 | $11.00 | $11.42 | $10.99 | $11.23 | $11.23 | 14,198 |
| 2016-07-07 | $10.66 | $11.00 | $10.65 | $10.91 | $10.91 | 16,262 |
| 2016-07-06 | $10.62 | $10.67 | $10.58 | $10.66 | $10.66 | 12,508 |
| 2016-07-05 | $10.50 | $10.68 | $10.35 | $10.67 | $10.67 | 26,111 |
| 2016-07-01 | $10.58 | $11.00 | $10.58 | $10.69 | $10.69 | 19,394 |
| 2016-06-30 | $10.33 | $10.69 | $10.23 | $10.62 | $10.62 | 19,535 |
| 2016-06-29 | $10.45 | $10.73 | $10.16 | $10.32 | $10.32 | 13,252 |
| 2016-06-28 | $10.43 | $10.43 | $10.17 | $10.33 | $10.33 | 12,687 |
| 2016-06-27 | $10.58 | $10.58 | $10.05 | $10.13 | $10.13 | 12,192 |
| 2016-06-24 | $10.36 | $10.80 | $10.36 | $10.48 | $10.48 | 12,209 |
| 2016-06-23 | $10.70 | $10.99 | $10.61 | $10.67 | $10.67 | 8,529 |
| 2016-06-22 | $10.77 | $10.79 | $10.57 | $10.61 | $10.61 | 10,429 |
| 2016-06-21 | $10.65 | $10.65 | $10.42 | $10.53 | $10.53 | 8,300 |
| 2016-06-20 | $10.41 | $10.69 | $10.39 | $10.61 | $10.61 | 18,174 |
| 2016-06-17 | $10.54 | $10.55 | $10.20 | $10.25 | $10.25 | 35,345 |
| 2016-06-16 | $9.76 | $10.48 | $9.76 | $10.44 | $10.44 | 16,389 |
| 2016-06-15 | $10.81 | $10.81 | $10.41 | $10.49 | $10.49 | 5,283 |
| 2016-06-14 | $10.69 | $10.84 | $10.69 | $10.71 | $10.71 | 7,387 |
| 2016-06-13 | $10.80 | $10.96 | $10.33 | $10.72 | $10.72 | 13,013 |
| 2016-06-10 | $10.56 | $11.04 | $10.56 | $10.81 | $10.81 | 7,250 |
| 2016-06-09 | $10.90 | $10.97 | $10.88 | $10.91 | $10.91 | 3,249 |
| 2016-06-08 | $10.70 | $11.53 | $10.69 | $10.91 | $10.91 | 38,214 |
| 2016-06-07 | $10.02 | $10.26 | $9.91 | $10.23 | $10.23 | 20,587 |
| 2016-06-06 | $9.79 | $10.05 | $9.79 | $10.02 | $10.02 | 6,190 |
| 2016-06-03 | $9.77 | $9.83 | $9.76 | $9.79 | $9.79 | 8,024 |
| 2016-06-02 | $9.90 | $9.96 | $9.82 | $9.84 | $9.84 | 7,703 |
| 2016-06-01 | $10.00 | $10.09 | $9.92 | $9.96 | $9.96 | 18,692 |
| 2016-05-31 | $10.09 | $10.10 | $9.95 | $9.96 | $9.96 | 9,666 |
| 2016-05-27 | $10.09 | $10.10 | $10.00 | $10.03 | $10.03 | 7,585 |
| 2016-05-26 | $10.00 | $10.17 | $9.98 | $10.03 | $10.03 | 17,720 |
| 2016-05-25 | $10.00 | $10.01 | $9.97 | $9.99 | $9.99 | 8,847 |
| 2016-05-24 | $9.86 | $9.99 | $9.78 | $9.99 | $9.99 | 8,760 |
| 2016-05-23 | $10.17 | $10.20 | $9.78 | $9.89 | $9.89 | 23,926 |
| 2016-05-20 | $10.25 | $10.30 | $10.17 | $10.20 | $10.20 | 13,790 |
| 2016-05-19 | $10.44 | $10.44 | $10.09 | $10.18 | $10.18 | 3,587 |
| 2016-05-18 | $10.31 | $10.45 | $10.08 | $10.28 | $10.28 | 16,638 |
| 2016-05-17 | $10.62 | $10.65 | $10.34 | $10.37 | $10.37 | 10,585 |
| 2016-05-16 | $10.41 | $10.65 | $10.40 | $10.61 | $10.61 | 14,691 |
| 2016-05-13 | $10.35 | $10.39 | $10.29 | $10.35 | $10.35 | 5,943 |
| 2016-05-12 | $10.74 | $10.99 | $10.25 | $10.29 | $10.29 | 48,312 |
| 2016-05-11 | $10.79 | $11.00 | $10.76 | $10.82 | $10.82 | 12,048 |
| 2016-05-10 | $10.90 | $11.28 | $10.89 | $11.05 | $11.05 | 10,114 |
| 2016-05-09 | $10.80 | $11.15 | $10.79 | $10.93 | $10.93 | 9,477 |
| 2016-05-06 | $10.81 | $10.97 | $10.81 | $10.89 | $10.89 | 10,309 |
| 2016-05-05 | $10.80 | $11.00 | $10.78 | $10.81 | $10.81 | 24,987 |
| 2016-05-04 | $10.60 | $10.85 | $10.59 | $10.81 | $10.81 | 23,887 |
| 2016-05-03 | $10.62 | $10.77 | $10.60 | $10.63 | $10.63 | 13,208 |
| 2016-05-02 | $10.75 | $10.87 | $10.61 | $10.62 | $10.62 | 15,950 |
| 2016-04-29 | $10.70 | $10.85 | $10.56 | $10.75 | $10.75 | 25,381 |
| 2016-04-28 | $10.67 | $10.97 | $10.64 | $10.91 | $10.91 | 14,363 |
| 2016-04-27 | $10.82 | $10.85 | $10.69 | $10.83 | $10.83 | 15,784 |
| 2016-04-26 | $10.63 | $10.85 | $10.62 | $10.75 | $10.75 | 16,792 |
| 2016-04-25 | $10.61 | $10.80 | $10.60 | $10.64 | $10.64 | 17,225 |
| 2016-04-22 | $10.82 | $11.08 | $10.72 | $10.79 | $10.79 | 16,873 |
| 2016-04-21 | $10.50 | $11.13 | $10.50 | $10.82 | $10.82 | 53,230 |
| 2016-04-20 | $10.48 | $10.68 | $10.45 | $10.50 | $10.50 | 32,139 |
| 2016-04-19 | $10.67 | $10.96 | $10.39 | $10.41 | $10.41 | 24,430 |
| 2016-04-18 | $10.60 | $11.19 | $10.60 | $10.73 | $10.73 | 20,033 |
| 2016-04-15 | $10.62 | $11.00 | $10.53 | $10.74 | $10.74 | 23,234 |
| 2016-04-14 | $10.15 | $10.79 | $10.15 | $10.56 | $10.56 | 41,745 |
| 2016-04-13 | $10.19 | $10.25 | $10.15 | $10.17 | $10.17 | 11,349 |
| 2016-04-12 | $10.21 | $10.35 | $9.99 | $10.24 | $10.24 | 7,699 |
| 2016-04-11 | $10.30 | $10.48 | $10.19 | $10.26 | $10.26 | 16,791 |
| 2016-04-08 | $10.37 | $10.56 | $10.12 | $10.25 | $10.25 | 25,994 |
| 2016-04-07 | $10.41 | $10.43 | $10.11 | $10.34 | $10.34 | 17,083 |
| 2016-04-06 | $10.33 | $10.41 | $10.10 | $10.32 | $10.32 | 16,297 |
| 2016-04-05 | $10.53 | $10.66 | $10.20 | $10.35 | $10.35 | 12,376 |
| 2016-04-04 | $10.43 | $10.91 | $10.43 | $10.53 | $10.53 | 41,730 |
| 2016-04-01 | $9.55 | $10.56 | $9.55 | $10.48 | $10.48 | 50,372 |
| 2016-03-31 | $8.63 | $9.69 | $8.63 | $9.65 | $9.65 | 62,234 |
| 2016-03-30 | $8.70 | $8.80 | $8.54 | $8.63 | $8.63 | 8,079 |
| 2016-03-29 | $8.67 | $8.67 | $8.49 | $8.63 | $8.63 | 14,432 |
| 2016-03-28 | $8.75 | $8.75 | $8.45 | $8.62 | $8.62 | 14,175 |
| 2016-03-24 | $8.61 | $8.91 | $8.57 | $8.63 | $8.63 | 29,320 |
| 2016-03-23 | $8.54 | $8.59 | $8.40 | $8.49 | $8.49 | 7,085 |
| 2016-03-22 | $8.65 | $8.75 | $8.51 | $8.55 | $8.55 | 10,317 |
| 2016-03-21 | $8.90 | $9.15 | $8.57 | $8.84 | $8.84 | 30,243 |
| 2016-03-18 | $9.03 | $9.18 | $8.78 | $8.87 | $8.87 | 9,749 |
| 2016-03-17 | $8.88 | $9.21 | $8.87 | $8.93 | $8.93 | 18,633 |
| 2016-03-16 | $8.85 | $9.12 | $8.50 | $8.93 | $8.93 | 9,277 |
| 2016-03-15 | $9.17 | $9.17 | $8.50 | $8.93 | $8.93 | 9,463 |
| 2016-03-14 | $9.36 | $9.52 | $9.25 | $9.31 | $9.31 | 24,802 |
| 2016-03-11 | $8.96 | $9.75 | $8.81 | $9.49 | $9.49 | 46,082 |
| 2016-03-10 | $9.11 | $9.19 | $9.05 | $9.13 | $9.13 | 14,899 |
| 2016-03-09 | $9.15 | $9.21 | $8.86 | $9.14 | $9.14 | 14,974 |
| 2016-03-08 | $8.62 | $9.20 | $8.62 | $9.16 | $9.16 | 37,773 |
| 2016-03-07 | $8.62 | $8.95 | $8.55 | $8.61 | $8.61 | 6,630 |
| 2016-03-04 | $8.44 | $8.91 | $8.44 | $8.71 | $8.71 | 11,916 |
| 2016-03-03 | $8.73 | $8.90 | $8.44 | $8.44 | $8.44 | 28,067 |
| 2016-03-02 | $8.35 | $8.89 | $8.35 | $8.86 | $8.86 | 12,036 |
| 2016-03-01 | $8.04 | $8.75 | $8.04 | $8.43 | $8.43 | 51,612 |
| 2016-02-29 | $7.64 | $8.09 | $7.50 | $7.88 | $7.88 | 21,882 |
| 2016-02-26 | $7.41 | $7.81 | $7.41 | $7.68 | $7.68 | 17,788 |
| 2016-02-25 | $7.59 | $7.81 | $7.44 | $7.45 | $7.45 | 15,844 |
| 2016-02-24 | $7.75 | $7.78 | $7.55 | $7.56 | $7.56 | 23,264 |
| 2016-02-23 | $8.07 | $8.07 | $7.89 | $7.90 | $7.90 | 5,162 |
| 2016-02-22 | $8.30 | $8.51 | $8.02 | $8.10 | $8.10 | 18,080 |
| 2016-02-19 | $8.32 | $8.69 | $8.22 | $8.30 | $8.30 | 8,326 |
| 2016-02-18 | $8.30 | $8.57 | $8.30 | $8.40 | $8.40 | 4,849 |
| 2016-02-17 | $8.11 | $8.40 | $8.06 | $8.27 | $8.27 | 10,338 |
| 2016-02-16 | $7.96 | $8.19 | $7.72 | $8.14 | $8.14 | 19,550 |
| 2016-02-12 | $7.64 | $7.80 | $7.23 | $7.80 | $7.80 | 12,053 |
| 2016-02-11 | $7.21 | $7.34 | $7.10 | $7.10 | $7.10 | 15,609 |
| 2016-02-10 | $7.49 | $7.66 | $7.35 | $7.40 | $7.40 | 13,923 |
| 2016-02-09 | $7.33 | $7.64 | $7.33 | $7.46 | $7.46 | 31,249 |
| 2016-02-08 | $7.87 | $7.87 | $7.30 | $7.48 | $7.48 | 34,793 |
| 2016-02-05 | $8.03 | $8.41 | $7.84 | $7.90 | $7.90 | 10,019 |
| 2016-02-04 | $8.02 | $8.27 | $8.01 | $8.10 | $8.10 | 11,703 |
| 2016-02-03 | $8.40 | $8.40 | $8.07 | $8.11 | $8.11 | 7,851 |
| 2016-02-02 | $8.34 | $8.68 | $8.31 | $8.38 | $8.38 | 19,136 |
| 2016-02-01 | $8.36 | $8.54 | $8.28 | $8.48 | $8.48 | 18,422 |
| 2016-01-29 | $8.23 | $8.67 | $8.23 | $8.56 | $8.56 | 13,731 |
| 2016-01-28 | $8.38 | $8.41 | $8.02 | $8.11 | $8.11 | 24,414 |
| 2016-01-27 | $8.40 | $8.44 | $8.31 | $8.33 | $8.33 | 7,181 |
| 2016-01-26 | $8.42 | $8.56 | $8.36 | $8.42 | $8.42 | 3,886 |
| 2016-01-25 | $8.25 | $8.85 | $8.25 | $8.43 | $8.43 | 19,926 |
| 2016-01-22 | $8.46 | $8.64 | $8.16 | $8.37 | $8.37 | 13,820 |
| 2016-01-21 | $8.08 | $8.97 | $7.95 | $8.30 | $8.30 | 28,129 |
| 2016-01-20 | $7.60 | $7.70 | $7.54 | $7.65 | $7.65 | 56,525 |
| 2016-01-19 | $7.81 | $7.81 | $7.60 | $7.67 | $7.67 | 15,886 |
| 2016-01-15 | $7.72 | $7.96 | $7.69 | $7.72 | $7.72 | 53,946 |
| 2016-01-14 | $7.77 | $7.84 | $7.70 | $7.73 | $7.73 | 9,398 |
| 2016-01-13 | $7.89 | $7.98 | $7.69 | $7.72 | $7.72 | 9,843 |
| 2016-01-12 | $7.77 | $7.89 | $7.63 | $7.89 | $7.89 | 34,305 |
| 2016-01-11 | $8.10 | $8.10 | $7.42 | $7.60 | $7.60 | 36,267 |
| 2016-01-08 | $8.27 | $8.27 | $8.00 | $8.05 | $8.05 | 25,177 |
| 2016-01-07 | $8.37 | $8.37 | $8.16 | $8.24 | $8.24 | 19,683 |
| 2016-01-06 | $8.54 | $8.61 | $8.27 | $8.54 | $8.54 | 30,580 |
| 2016-01-05 | $8.51 | $8.72 | $8.39 | $8.62 | $8.62 | 16,146 |
| 2016-01-04 | $8.09 | $8.56 | $8.09 | $8.56 | $8.56 | 22,897 |
| 2015-12-31 | $8.50 | $8.50 | $8.34 | $8.38 | $8.38 | 20,900 |
| 2015-12-30 | $8.75 | $8.75 | $8.47 | $8.47 | $8.47 | 14,000 |
| 2015-12-29 | $8.99 | $8.99 | $8.61 | $8.69 | $8.69 | 22,200 |
| 2015-12-28 | $8.85 | $8.94 | $8.73 | $8.83 | $8.83 | 11,900 |
| 2015-12-24 | $8.87 | $9.13 | $8.78 | $8.94 | $8.94 | 12,700 |
| 2015-12-23 | $8.30 | $8.97 | $8.26 | $8.89 | $8.89 | 71,500 |
| 2015-12-22 | $8.15 | $8.37 | $8.12 | $8.30 | $8.30 | 21,200 |
| 2015-12-21 | $8.19 | $8.23 | $8.03 | $8.19 | $8.19 | 31,700 |
| 2015-12-18 | $8.23 | $8.34 | $8.02 | $8.23 | $8.23 | 56,800 |
| 2015-12-17 | $8.75 | $8.75 | $8.19 | $8.25 | $8.25 | 22,600 |
| 2015-12-16 | $8.39 | $8.74 | $8.30 | $8.68 | $8.68 | 11,600 |
| 2015-12-15 | $8.17 | $8.67 | $8.17 | $8.36 | $8.36 | 42,300 |
| 2015-12-14 | $8.29 | $8.52 | $8.06 | $8.06 | $8.06 | 28,100 |
| 2015-12-11 | $8.42 | $8.45 | $8.23 | $8.29 | $8.29 | 30,600 |
| 2015-12-10 | $8.43 | $8.54 | $8.34 | $8.53 | $8.53 | 18,900 |
| 2015-12-09 | $8.50 | $8.66 | $8.40 | $8.46 | $8.46 | 20,500 |
| 2015-12-08 | $8.96 | $8.96 | $8.54 | $8.57 | $8.57 | 34,300 |
| 2015-12-07 | $8.87 | $9.08 | $8.69 | $9.08 | $9.08 | 79,700 |
| 2015-12-04 | $8.57 | $9.03 | $8.52 | $9.01 | $9.01 | 44,600 |
| 2015-12-03 | $9.14 | $9.18 | $8.77 | $8.77 | $8.77 | 44,000 |
| 2015-12-02 | $9.13 | $9.36 | $8.98 | $9.15 | $9.15 | 25,300 |
| 2015-12-01 | $8.88 | $9.21 | $8.79 | $9.13 | $9.13 | 94,800 |
| 2015-11-30 | $8.96 | $9.15 | $8.74 | $8.80 | $8.80 | 25,500 |
| 2015-11-27 | $9.25 | $9.25 | $8.84 | $9.00 | $9.00 | 38,100 |
| 2015-11-25 | $9.29 | $9.41 | $9.16 | $9.29 | $9.29 | 22,000 |
| 2015-11-24 | $9.46 | $9.48 | $9.10 | $9.28 | $9.28 | 21,200 |
| 2015-11-23 | $9.00 | $9.50 | $8.89 | $9.40 | $9.40 | 46,400 |
| 2015-11-20 | $8.88 | $9.06 | $8.85 | $8.94 | $8.94 | 66,100 |
| 2015-11-19 | $8.60 | $8.99 | $8.48 | $8.93 | $8.93 | 86,000 |
| 2015-11-18 | $8.97 | $9.20 | $8.43 | $8.59 | $8.59 | 110,600 |
| 2015-11-17 | $9.14 | $9.57 | $8.71 | $8.98 | $8.98 | 60,400 |
| 2015-11-16 | $8.70 | $9.25 | $8.61 | $9.18 | $9.18 | 151,700 |
| 2015-11-13 | $8.25 | $9.10 | $6.95 | $8.77 | $8.77 | 482,200 |
| 2015-11-12 | $11.68 | $11.74 | $11.51 | $11.69 | $11.69 | 35,100 |
| 2015-11-11 | $11.99 | $11.99 | $11.60 | $11.65 | $11.65 | 16,100 |
| 2015-11-10 | $11.46 | $12.00 | $11.40 | $11.96 | $11.96 | 37,900 |
| 2015-11-09 | $11.70 | $11.79 | $11.35 | $11.51 | $11.51 | 25,800 |
| 2015-11-06 | $11.68 | $11.85 | $11.51 | $11.79 | $11.79 | 12,800 |
| 2015-11-05 | $11.93 | $11.95 | $11.55 | $11.78 | $11.78 | 23,000 |
| 2015-11-04 | $11.78 | $12.02 | $11.10 | $11.98 | $11.98 | 36,100 |
| 2015-11-03 | $11.80 | $11.92 | $11.66 | $11.84 | $11.84 | 48,700 |
| 2015-11-02 | $11.04 | $11.78 | $11.04 | $11.78 | $11.78 | 51,800 |
| 2015-10-30 | $11.14 | $11.26 | $10.89 | $11.11 | $11.11 | 20,800 |
| 2015-10-29 | $11.10 | $11.40 | $11.00 | $11.07 | $11.07 | 46,200 |
| 2015-10-28 | $11.14 | $11.35 | $11.10 | $11.16 | $11.16 | 24,600 |
| 2015-10-27 | $11.23 | $11.23 | $11.01 | $11.09 | $11.09 | 121,500 |
| 2015-10-26 | $11.35 | $11.38 | $11.10 | $11.18 | $11.18 | 26,400 |
| 2015-10-23 | $11.41 | $11.41 | $11.23 | $11.32 | $11.32 | 19,000 |
| 2015-10-22 | $11.10 | $11.34 | $11.07 | $11.23 | $11.23 | 33,100 |
| 2015-10-21 | $11.01 | $11.29 | $11.00 | $11.00 | $11.00 | 33,500 |
| 2015-10-20 | $11.27 | $11.42 | $11.26 | $11.31 | $11.31 | 13,400 |
| 2015-10-19 | $11.24 | $11.36 | $11.09 | $11.25 | $11.25 | 27,800 |
| 2015-10-16 | $11.15 | $11.36 | $11.02 | $11.36 | $11.36 | 21,500 |
| 2015-10-15 | $11.32 | $11.40 | $10.85 | $11.22 | $11.22 | 47,200 |
| 2015-10-14 | $11.08 | $11.28 | $11.07 | $11.28 | $11.28 | 13,800 |
| 2015-10-13 | $11.13 | $11.35 | $11.11 | $11.18 | $11.18 | 14,100 |
| 2015-10-12 | $11.63 | $11.63 | $11.08 | $11.21 | $11.21 | 26,000 |
| 2015-10-09 | $11.39 | $11.74 | $11.29 | $11.63 | $11.63 | 43,700 |
| 2015-10-08 | $11.25 | $11.65 | $11.17 | $11.65 | $11.65 | 53,200 |
| 2015-10-07 | $10.56 | $11.32 | $10.30 | $11.29 | $11.29 | 38,900 |
| 2015-10-06 | $10.45 | $10.57 | $10.33 | $10.57 | $10.57 | 9,000 |
| 2015-10-05 | $10.08 | $10.49 | $9.93 | $10.40 | $10.40 | 21,500 |
| 2015-10-02 | $10.03 | $10.08 | $9.62 | $10.03 | $10.03 | 23,800 |
| 2015-10-01 | $10.21 | $10.26 | $9.97 | $10.05 | $10.05 | 12,200 |
| 2015-09-30 | $10.02 | $10.29 | $9.75 | $10.14 | $10.14 | 25,500 |
| 2015-09-29 | $9.57 | $10.01 | $9.46 | $9.90 | $9.90 | 24,100 |
| 2015-09-28 | $9.92 | $9.92 | $9.43 | $9.51 | $9.51 | 71,900 |
| 2015-09-25 | $10.37 | $10.49 | $9.79 | $9.92 | $9.92 | 51,800 |
| 2015-09-24 | $10.46 | $10.60 | $10.04 | $10.31 | $10.31 | 28,100 |
| 2015-09-23 | $11.16 | $11.16 | $10.41 | $10.53 | $10.53 | 34,600 |
| 2015-09-22 | $10.90 | $11.19 | $10.90 | $11.09 | $11.09 | 20,000 |
| 2015-09-21 | $11.55 | $11.55 | $10.98 | $11.09 | $11.09 | 51,000 |
| 2015-09-18 | $11.09 | $11.50 | $10.83 | $11.50 | $11.50 | 97,100 |
| 2015-09-17 | $10.88 | $11.25 | $10.81 | $11.21 | $11.21 | 55,800 |
| 2015-09-16 | $10.60 | $10.87 | $10.47 | $10.84 | $10.84 | 35,300 |
| 2015-09-15 | $10.62 | $10.71 | $10.25 | $10.54 | $10.54 | 57,900 |
| 2015-09-14 | $10.55 | $10.81 | $10.29 | $10.58 | $10.58 | 40,600 |
| 2015-09-11 | $10.28 | $10.59 | $9.90 | $10.58 | $10.58 | 58,000 |
| 2015-09-10 | $9.74 | $10.41 | $9.67 | $10.35 | $10.35 | 86,100 |
| 2015-09-09 | $9.90 | $9.92 | $9.46 | $9.74 | $9.74 | 47,500 |
| 2015-09-08 | $9.22 | $9.80 | $9.19 | $9.79 | $9.79 | 81,500 |
| 2015-09-04 | $9.10 | $9.31 | $9.00 | $9.19 | $9.19 | 33,400 |
| 2015-09-03 | $9.27 | $9.38 | $9.07 | $9.13 | $9.13 | 78,300 |
| 2015-09-02 | $8.94 | $9.27 | $8.88 | $9.27 | $9.27 | 106,000 |
| 2015-09-01 | $8.82 | $9.07 | $8.80 | $8.90 | $8.90 | 47,700 |
| 2015-08-31 | $9.08 | $9.24 | $8.88 | $9.04 | $9.04 | 54,300 |
Willdan Group Inc (WLDN) News Headlines
Recent Willdan Group Inc (WLDN) News
Similar Companies to Willdan Group Inc (WLDN) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |