Xperi Holding Corp (XPER) Exchange: NASDAQ
Data as of May 9, 2025
$7.18 ($-0.08) -1.10%
Xperi Holding Corp - Daily Information
Click for more stock information on Xperi Holding Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $7.33 |
| Previous Close | $7.18 |
| High | $7.34 |
| Low | $7.18 |
| Adjusted Open | $7.33 |
| Previous Adjusted Close | $7.18 |
| Adjusted High | $7.34 |
| Adjusted Low | $7.18 |
About Xperi Holding Corp (XPER)
Xperi Holding Corp (XPER) is a global leader in digital media and semiconductor technology. Established in 1987 in Santa Clara, California, Xperi drives innovation, trust and convenience in media, communication, and entertainment experiences. The company currently employs over 1,400 global employees and provides products such as TiVo and iPod. Xperi has grown to become a leading innovator with solutions like advanced audio, automotive, artificial intelligence and voice control, broadcasting, content delivery, memory, imaging and mobile devices. With increased revenues and expanding customer base, Xperiâs core business strategy is to capitalize on its intellectual property, and continue developing technology solutions to meet ever-changing media demands, sparking new innovation across industries.
Invest in Xperi Holding Corp (XPER)
Historical Stock Data for Xperi Holding Corp (XPER)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $7.33 | $7.34 | $7.18 | $7.18 | $7.18 | 283,154 |
| 2025-05-01 | $7.42 | $7.44 | $7.19 | $7.26 | $7.26 | 327,620 |
| 2025-04-30 | $7.29 | $7.45 | $7.20 | $7.39 | $7.39 | 271,225 |
| 2025-04-29 | $7.35 | $7.46 | $7.29 | $7.45 | $7.45 | 305,393 |
| 2025-04-28 | $7.37 | $7.45 | $7.27 | $7.37 | $7.37 | 293,475 |
| 2025-04-25 | $7.25 | $7.37 | $7.22 | $7.36 | $7.36 | 252,394 |
| 2025-04-24 | $7.06 | $7.30 | $6.99 | $7.29 | $7.29 | 542,788 |
| 2025-04-23 | $6.92 | $7.14 | $6.92 | $7.03 | $7.03 | 437,420 |
| 2025-04-22 | $6.62 | $6.74 | $6.51 | $6.72 | $6.72 | 272,839 |
| 2025-04-21 | $6.46 | $6.55 | $6.36 | $6.55 | $6.55 | 523,349 |
| 2025-04-17 | $6.51 | $6.63 | $6.48 | $6.52 | $6.52 | 308,766 |
| 2025-04-16 | $6.48 | $6.59 | $6.41 | $6.52 | $6.52 | 324,213 |
| 2025-04-15 | $6.57 | $6.74 | $6.53 | $6.53 | $6.53 | 294,424 |
| 2025-04-14 | $6.68 | $6.72 | $6.45 | $6.57 | $6.57 | 261,156 |
| 2025-04-11 | $6.54 | $6.62 | $6.29 | $6.53 | $6.53 | 260,296 |
| 2025-04-10 | $6.84 | $6.90 | $6.43 | $6.54 | $6.54 | 425,310 |
| 2025-04-09 | $6.41 | $7.22 | $6.32 | $7.00 | $7.00 | 419,342 |
| 2025-04-08 | $6.94 | $6.94 | $6.33 | $6.46 | $6.46 | 630,744 |
| 2025-04-07 | $6.63 | $7.13 | $6.46 | $6.72 | $6.72 | 449,078 |
| 2025-04-04 | $7.04 | $7.22 | $6.75 | $6.88 | $6.88 | 500,063 |
| 2025-04-03 | $7.42 | $7.50 | $7.14 | $7.30 | $7.30 | 369,116 |
| 2025-04-02 | $7.64 | $7.83 | $7.64 | $7.80 | $7.80 | 166,193 |
| 2025-04-01 | $7.66 | $7.77 | $7.59 | $7.75 | $7.75 | 206,965 |
| 2025-03-31 | $7.71 | $7.80 | $7.62 | $7.72 | $7.72 | 275,266 |
| 2025-03-28 | $8.16 | $8.18 | $7.73 | $7.84 | $7.84 | 239,349 |
| 2025-03-27 | $8.08 | $8.24 | $8.03 | $8.21 | $8.21 | 424,820 |
| 2025-03-26 | $8.17 | $8.22 | $8.00 | $8.08 | $8.08 | 223,616 |
| 2025-03-25 | $8.07 | $8.32 | $8.07 | $8.19 | $8.19 | 315,802 |
| 2025-03-24 | $8.12 | $8.19 | $8.03 | $8.06 | $8.06 | 219,727 |
| 2025-03-21 | $7.93 | $8.08 | $7.90 | $7.99 | $7.99 | 586,549 |
| 2025-03-20 | $8.01 | $8.13 | $7.93 | $8.03 | $8.03 | 202,482 |
| 2025-03-19 | $7.84 | $8.09 | $7.84 | $8.07 | $8.07 | 233,844 |
| 2025-03-18 | $7.98 | $8.00 | $7.77 | $7.83 | $7.83 | 215,963 |
| 2025-03-17 | $7.91 | $8.08 | $7.85 | $8.00 | $8.00 | 390,194 |
| 2025-03-14 | $7.86 | $8.01 | $7.80 | $7.90 | $7.90 | 257,513 |
| 2025-03-13 | $8.00 | $8.03 | $7.62 | $7.77 | $7.77 | 551,453 |
| 2025-03-12 | $7.68 | $8.09 | $7.66 | $8.04 | $8.04 | 500,529 |
| 2025-03-11 | $7.71 | $7.73 | $7.54 | $7.64 | $7.64 | 356,907 |
| 2025-03-10 | $7.68 | $7.79 | $7.54 | $7.67 | $7.67 | 388,180 |
| 2025-03-07 | $7.97 | $8.11 | $7.82 | $7.86 | $7.86 | 324,283 |
| 2025-03-06 | $8.18 | $8.27 | $7.81 | $8.00 | $8.00 | 374,008 |
| 2025-03-05 | $8.09 | $8.31 | $8.04 | $8.25 | $8.25 | 337,890 |
| 2025-03-04 | $7.55 | $8.21 | $7.36 | $8.11 | $8.11 | 525,148 |
| 2025-03-03 | $8.48 | $8.52 | $8.03 | $8.10 | $8.10 | 459,493 |
| 2025-02-28 | $8.31 | $8.46 | $8.19 | $8.46 | $8.46 | 516,691 |
| 2025-02-27 | $8.50 | $8.96 | $8.17 | $8.29 | $8.29 | 674,563 |
| 2025-02-26 | $8.62 | $8.84 | $8.52 | $8.56 | $8.56 | 436,473 |
| 2025-02-25 | $8.74 | $8.83 | $8.54 | $8.63 | $8.63 | 388,088 |
| 2025-02-24 | $8.90 | $8.90 | $8.56 | $8.64 | $8.64 | 443,434 |
| 2025-02-21 | $9.08 | $9.25 | $8.85 | $8.85 | $8.85 | 296,547 |
| 2025-02-20 | $8.93 | $9.00 | $8.83 | $8.95 | $8.95 | 391,012 |
| 2025-02-19 | $8.94 | $9.04 | $8.88 | $8.94 | $8.94 | 452,171 |
| 2025-02-18 | $9.23 | $9.23 | $8.90 | $8.92 | $8.92 | 455,456 |
| 2025-02-14 | $9.20 | $9.34 | $9.04 | $9.18 | $9.18 | 267,714 |
| 2025-02-13 | $9.20 | $9.20 | $9.00 | $9.15 | $9.15 | 267,504 |
| 2025-02-12 | $9.08 | $9.21 | $9.08 | $9.13 | $9.13 | 177,593 |
| 2025-02-11 | $9.43 | $9.43 | $9.08 | $9.20 | $9.20 | 368,651 |
| 2025-02-10 | $9.29 | $9.59 | $9.19 | $9.45 | $9.45 | 234,494 |
| 2025-02-07 | $9.29 | $9.32 | $9.10 | $9.21 | $9.21 | 163,937 |
| 2025-02-06 | $9.41 | $9.42 | $9.24 | $9.25 | $9.25 | 185,752 |
| 2025-02-05 | $9.16 | $9.34 | $9.06 | $9.33 | $9.33 | 154,814 |
| 2025-02-04 | $8.93 | $9.14 | $8.91 | $9.12 | $9.12 | 134,890 |
| 2025-02-03 | $8.80 | $9.14 | $8.73 | $8.98 | $8.98 | 222,651 |
| 2025-01-31 | $9.14 | $9.17 | $8.86 | $9.02 | $9.02 | 446,158 |
| 2025-01-30 | $9.09 | $9.22 | $8.96 | $9.13 | $9.13 | 236,645 |
| 2025-01-29 | $9.04 | $9.20 | $9.01 | $9.04 | $9.04 | 248,194 |
| 2025-01-28 | $8.83 | $9.10 | $8.69 | $9.02 | $9.02 | 385,039 |
| 2025-01-27 | $8.93 | $9.05 | $8.80 | $8.86 | $8.86 | 322,230 |
| 2025-01-24 | $9.07 | $9.13 | $8.91 | $8.95 | $8.95 | 236,707 |
| 2025-01-23 | $8.93 | $9.12 | $8.83 | $9.10 | $9.10 | 193,975 |
| 2025-01-22 | $9.15 | $9.15 | $8.96 | $9.02 | $9.02 | 301,834 |
| 2025-01-21 | $9.14 | $9.30 | $9.07 | $9.12 | $9.12 | 278,019 |
| 2025-01-17 | $9.17 | $9.17 | $8.91 | $9.01 | $9.01 | 262,656 |
| 2025-01-16 | $9.01 | $9.14 | $8.95 | $9.03 | $9.03 | 270,224 |
| 2025-01-15 | $9.14 | $9.22 | $9.00 | $9.03 | $9.03 | 217,669 |
| 2025-01-14 | $9.10 | $9.20 | $8.83 | $8.92 | $8.92 | 344,090 |
| 2025-01-13 | $8.98 | $9.13 | $8.82 | $9.10 | $9.10 | 343,263 |
| 2025-01-10 | $9.74 | $9.77 | $9.19 | $9.19 | $9.19 | 313,475 |
| 2025-01-08 | $10.20 | $10.20 | $9.86 | $9.93 | $9.93 | 252,514 |
| 2025-01-07 | $10.56 | $10.62 | $10.25 | $10.29 | $10.29 | 287,693 |
| 2025-01-06 | $10.34 | $10.61 | $10.34 | $10.55 | $10.55 | 365,835 |
| 2025-01-03 | $10.45 | $10.53 | $10.14 | $10.34 | $10.34 | 400,822 |
| 2025-01-02 | $10.31 | $10.47 | $10.16 | $10.45 | $10.45 | 496,050 |
| 2024-12-31 | $10.15 | $10.32 | $10.11 | $10.27 | $10.27 | 312,380 |
| 2024-12-30 | $9.98 | $10.17 | $9.90 | $10.07 | $10.07 | 193,764 |
| 2024-12-27 | $10.28 | $10.37 | $10.03 | $10.13 | $10.13 | 201,882 |
| 2024-12-26 | $10.24 | $10.42 | $10.20 | $10.35 | $10.35 | 205,064 |
| 2024-12-24 | $10.21 | $10.35 | $10.15 | $10.29 | $10.29 | 124,533 |
| 2024-12-23 | $10.14 | $10.28 | $10.10 | $10.21 | $10.21 | 368,825 |
| 2024-12-20 | $9.98 | $10.29 | $9.85 | $10.19 | $10.19 | 616,320 |
| 2024-12-19 | $10.34 | $10.46 | $10.15 | $10.20 | $10.20 | 316,709 |
| 2024-12-18 | $10.62 | $10.77 | $10.15 | $10.18 | $10.18 | 474,877 |
| 2024-12-17 | $10.76 | $10.90 | $10.43 | $10.56 | $10.56 | 424,462 |
| 2024-12-16 | $10.72 | $11.08 | $10.61 | $10.77 | $10.77 | 522,078 |
| 2024-12-13 | $10.46 | $10.87 | $10.46 | $10.72 | $10.72 | 702,984 |
| 2024-12-12 | $10.02 | $10.54 | $9.96 | $10.43 | $10.43 | 487,626 |
| 2024-12-11 | $9.97 | $10.23 | $9.89 | $10.07 | $10.07 | 575,956 |
| 2024-12-10 | $9.80 | $10.08 | $9.76 | $9.91 | $9.91 | 541,133 |
| 2024-12-09 | $9.65 | $9.85 | $9.60 | $9.80 | $9.80 | 657,900 |
| 2024-12-06 | $9.38 | $9.66 | $9.34 | $9.65 | $9.65 | 454,082 |
| 2024-12-05 | $9.65 | $9.68 | $9.36 | $9.36 | $9.36 | 415,323 |
| 2024-12-04 | $9.29 | $9.67 | $9.27 | $9.65 | $9.65 | 583,678 |
| 2024-12-03 | $9.24 | $9.28 | $9.07 | $9.27 | $9.27 | 416,663 |
| 2024-12-02 | $9.13 | $9.40 | $9.00 | $9.30 | $9.30 | 797,819 |
| 2024-11-29 | $9.82 | $9.88 | $9.45 | $9.47 | $9.47 | 355,249 |
| 2024-11-27 | $9.36 | $9.97 | $9.36 | $9.72 | $9.72 | 779,978 |
| 2024-11-26 | $9.28 | $9.42 | $9.11 | $9.22 | $9.22 | 431,475 |
| 2024-11-25 | $9.18 | $9.35 | $9.05 | $9.33 | $9.33 | 808,846 |
| 2024-11-22 | $8.70 | $8.86 | $8.68 | $8.71 | $8.71 | 319,628 |
| 2024-11-21 | $8.70 | $8.82 | $8.51 | $8.70 | $8.70 | 532,983 |
| 2024-11-20 | $8.50 | $8.75 | $8.50 | $8.65 | $8.65 | 565,051 |
| 2024-11-19 | $8.11 | $8.54 | $8.11 | $8.45 | $8.45 | 336,324 |
| 2024-11-18 | $8.13 | $8.24 | $8.06 | $8.24 | $8.24 | 280,262 |
| 2024-11-15 | $8.41 | $8.44 | $7.92 | $8.10 | $8.10 | 746,874 |
| 2024-11-14 | $8.29 | $8.37 | $8.12 | $8.37 | $8.37 | 325,341 |
| 2024-11-13 | $8.29 | $8.47 | $8.26 | $8.28 | $8.28 | 343,147 |
| 2024-11-12 | $8.32 | $8.53 | $8.08 | $8.24 | $8.24 | 537,114 |
| 2024-11-11 | $8.80 | $8.83 | $8.33 | $8.40 | $8.40 | 998,350 |
| 2024-11-08 | $8.85 | $9.05 | $8.63 | $8.67 | $8.67 | 618,829 |
| 2024-11-07 | $9.40 | $9.40 | $8.53 | $8.69 | $8.69 | 1,355,934 |
| 2024-11-06 | $9.91 | $10.20 | $9.75 | $9.92 | $9.92 | 693,119 |
| 2024-11-05 | $9.14 | $9.46 | $9.14 | $9.44 | $9.44 | 274,290 |
| 2024-11-04 | $9.16 | $9.40 | $9.16 | $9.20 | $9.20 | 213,388 |
| 2024-11-01 | $9.22 | $9.29 | $9.10 | $9.26 | $9.26 | 290,209 |
| 2024-10-31 | $9.33 | $9.34 | $9.10 | $9.13 | $9.13 | 317,960 |
| 2024-10-30 | $9.40 | $9.54 | $9.31 | $9.32 | $9.32 | 158,211 |
| 2024-10-29 | $9.48 | $9.64 | $9.43 | $9.51 | $9.51 | 271,187 |
| 2024-10-28 | $9.47 | $9.56 | $9.43 | $9.52 | $9.52 | 295,554 |
| 2024-10-25 | $9.36 | $9.49 | $9.35 | $9.37 | $9.37 | 185,007 |
| 2024-10-24 | $9.52 | $9.53 | $9.25 | $9.30 | $9.30 | 263,829 |
| 2024-10-23 | $9.44 | $9.50 | $9.26 | $9.43 | $9.43 | 589,156 |
| 2024-10-22 | $9.43 | $9.69 | $9.40 | $9.50 | $9.50 | 348,804 |
| 2024-10-21 | $9.54 | $9.58 | $9.34 | $9.44 | $9.44 | 251,643 |
| 2024-10-18 | $9.63 | $9.75 | $9.51 | $9.54 | $9.54 | 251,207 |
| 2024-10-17 | $9.30 | $9.63 | $9.20 | $9.59 | $9.59 | 569,147 |
| 2024-10-16 | $9.18 | $9.43 | $9.11 | $9.22 | $9.22 | 691,318 |
| 2024-10-15 | $8.86 | $9.36 | $8.86 | $9.01 | $9.01 | 1,511,656 |
| 2024-10-14 | $8.64 | $8.91 | $8.60 | $8.84 | $8.84 | 423,499 |
| 2024-10-11 | $8.56 | $8.71 | $8.54 | $8.68 | $8.68 | 274,362 |
| 2024-10-10 | $8.41 | $8.56 | $8.35 | $8.54 | $8.54 | 245,438 |
| 2024-10-09 | $8.74 | $8.75 | $8.51 | $8.52 | $8.52 | 213,318 |
| 2024-10-08 | $8.75 | $8.76 | $8.66 | $8.73 | $8.73 | 294,644 |
| 2024-10-07 | $8.81 | $8.85 | $8.67 | $8.75 | $8.75 | 274,395 |
| 2024-10-04 | $9.02 | $9.02 | $8.80 | $8.87 | $8.87 | 178,295 |
| 2024-10-03 | $8.79 | $8.84 | $8.53 | $8.69 | $8.69 | 398,704 |
| 2024-10-02 | $9.01 | $9.11 | $8.92 | $8.92 | $8.92 | 180,479 |
| 2024-10-01 | $9.18 | $9.18 | $8.91 | $9.02 | $9.02 | 306,566 |
| 2024-09-30 | $9.12 | $9.30 | $9.12 | $9.24 | $9.24 | 348,717 |
| 2024-09-27 | $9.26 | $9.30 | $9.09 | $9.14 | $9.14 | 387,111 |
| 2024-09-26 | $9.09 | $9.24 | $9.08 | $9.18 | $9.18 | 415,192 |
| 2024-09-25 | $9.05 | $9.24 | $8.95 | $8.96 | $8.96 | 471,917 |
| 2024-09-24 | $8.98 | $9.09 | $8.94 | $9.08 | $9.08 | 399,883 |
| 2024-09-23 | $9.06 | $9.06 | $8.86 | $8.89 | $8.89 | 281,792 |
| 2024-09-20 | $9.03 | $9.16 | $8.78 | $8.97 | $8.97 | 586,754 |
| 2024-09-19 | $9.05 | $9.25 | $8.99 | $9.09 | $9.09 | 677,933 |
| 2024-09-18 | $8.74 | $9.05 | $8.73 | $8.82 | $8.82 | 483,175 |
| 2024-09-17 | $8.96 | $8.96 | $8.73 | $8.83 | $8.83 | 348,686 |
| 2024-09-16 | $8.87 | $8.95 | $8.76 | $8.77 | $8.77 | 385,323 |
| 2024-09-13 | $8.79 | $8.96 | $8.76 | $8.83 | $8.83 | 845,440 |
| 2024-09-12 | $8.68 | $8.80 | $8.57 | $8.57 | $8.57 | 336,482 |
| 2024-09-11 | $8.44 | $8.74 | $8.39 | $8.65 | $8.65 | 444,368 |
| 2024-09-10 | $8.23 | $8.57 | $8.22 | $8.51 | $8.51 | 631,356 |
| 2024-09-09 | $8.06 | $8.49 | $8.05 | $8.27 | $8.27 | 551,208 |
| 2024-09-06 | $8.29 | $8.37 | $8.06 | $8.06 | $8.06 | 324,767 |
| 2024-09-05 | $8.49 | $8.51 | $8.27 | $8.31 | $8.31 | 271,784 |
| 2024-09-04 | $8.70 | $8.75 | $8.47 | $8.47 | $8.47 | 314,321 |
| 2024-09-03 | $8.73 | $8.90 | $8.59 | $8.67 | $8.67 | 366,167 |
| 2024-08-30 | $8.98 | $9.00 | $8.64 | $8.82 | $8.82 | 1,566,443 |
| 2024-08-29 | $8.95 | $9.15 | $8.88 | $8.97 | $8.97 | 604,666 |
| 2024-08-28 | $8.84 | $9.05 | $8.80 | $8.90 | $8.90 | 456,989 |
| 2024-08-27 | $8.85 | $9.05 | $8.79 | $8.94 | $8.94 | 704,073 |
| 2024-08-26 | $8.94 | $8.94 | $8.74 | $8.81 | $8.81 | 464,514 |
| 2024-08-23 | $8.63 | $8.76 | $8.55 | $8.71 | $8.71 | 374,634 |
| 2024-08-22 | $8.67 | $8.67 | $8.48 | $8.52 | $8.52 | 379,247 |
| 2024-08-21 | $8.72 | $8.77 | $8.60 | $8.66 | $8.66 | 398,204 |
| 2024-08-20 | $8.77 | $8.88 | $8.59 | $8.69 | $8.69 | 568,442 |
| 2024-08-19 | $8.93 | $8.93 | $8.44 | $8.78 | $8.78 | 1,868,082 |
| 2024-08-16 | $7.36 | $7.67 | $7.36 | $7.55 | $7.55 | 484,978 |
| 2024-08-15 | $7.38 | $7.49 | $7.32 | $7.40 | $7.40 | 306,444 |
| 2024-08-14 | $7.28 | $7.33 | $7.12 | $7.16 | $7.16 | 232,846 |
| 2024-08-13 | $7.11 | $7.33 | $7.11 | $7.25 | $7.25 | 430,544 |
| 2024-08-12 | $7.19 | $7.19 | $7.04 | $7.10 | $7.10 | 333,767 |
| 2024-08-09 | $7.30 | $7.34 | $6.97 | $7.16 | $7.16 | 324,580 |
| 2024-08-08 | $7.23 | $7.39 | $7.10 | $7.29 | $7.29 | 517,211 |
| 2024-08-07 | $7.07 | $7.43 | $7.07 | $7.15 | $7.15 | 796,968 |
| 2024-08-06 | $7.30 | $7.54 | $7.01 | $7.01 | $7.01 | 842,706 |
| 2024-08-05 | $7.08 | $7.33 | $6.89 | $7.23 | $7.23 | 892,058 |
| 2024-08-02 | $7.55 | $7.68 | $7.41 | $7.49 | $7.49 | 441,740 |
| 2024-08-01 | $8.06 | $8.19 | $7.70 | $7.91 | $7.91 | 646,364 |
| 2024-07-31 | $8.03 | $8.38 | $7.96 | $8.17 | $8.17 | 500,147 |
| 2024-07-30 | $7.98 | $8.09 | $7.93 | $7.98 | $7.98 | 1,783,040 |
| 2024-07-29 | $8.07 | $8.13 | $7.87 | $7.95 | $7.95 | 310,892 |
| 2024-07-26 | $7.89 | $8.02 | $7.72 | $8.01 | $8.01 | 432,278 |
| 2024-07-25 | $7.60 | $7.88 | $7.55 | $7.78 | $7.78 | 486,027 |
| 2024-07-24 | $7.68 | $7.81 | $7.52 | $7.56 | $7.56 | 301,883 |
| 2024-07-23 | $7.82 | $7.97 | $7.67 | $7.75 | $7.75 | 411,262 |
| 2024-07-22 | $7.71 | $7.85 | $7.61 | $7.85 | $7.85 | 508,380 |
| 2024-07-19 | $7.83 | $7.83 | $7.58 | $7.66 | $7.66 | 418,349 |
| 2024-07-18 | $8.27 | $8.40 | $7.84 | $7.86 | $7.86 | 387,727 |
| 2024-07-17 | $8.26 | $8.43 | $8.26 | $8.36 | $8.36 | 405,150 |
| 2024-07-16 | $8.40 | $8.50 | $8.26 | $8.35 | $8.35 | 562,983 |
| 2024-07-15 | $8.29 | $8.38 | $8.18 | $8.28 | $8.28 | 430,302 |
| 2024-07-12 | $8.36 | $8.42 | $8.20 | $8.22 | $8.22 | 366,637 |
| 2024-07-11 | $8.11 | $8.30 | $8.04 | $8.25 | $8.25 | 789,597 |
| 2024-07-10 | $7.87 | $7.88 | $7.65 | $7.87 | $7.87 | 289,364 |
| 2024-07-09 | $7.90 | $7.90 | $7.75 | $7.81 | $7.81 | 303,870 |
| 2024-07-08 | $7.84 | $7.93 | $7.80 | $7.93 | $7.93 | 297,619 |
| 2024-07-05 | $7.85 | $7.89 | $7.75 | $7.80 | $7.80 | 288,625 |
| 2024-07-03 | $8.10 | $8.11 | $7.89 | $7.92 | $7.92 | 174,082 |
| 2024-07-02 | $7.96 | $8.11 | $7.93 | $8.08 | $8.08 | 345,931 |
| 2024-07-01 | $8.23 | $8.23 | $7.91 | $7.96 | $7.96 | 453,561 |
| 2024-06-28 | $8.30 | $8.31 | $8.10 | $8.21 | $8.21 | 868,769 |
| 2024-06-27 | $8.01 | $8.27 | $7.95 | $8.22 | $8.22 | 644,768 |
| 2024-06-26 | $7.78 | $8.20 | $7.67 | $7.98 | $7.98 | 871,673 |
| 2024-06-25 | $7.87 | $7.90 | $7.68 | $7.83 | $7.83 | 988,433 |
| 2024-06-24 | $7.89 | $8.04 | $7.82 | $7.90 | $7.90 | 772,436 |
| 2024-06-21 | $8.08 | $8.20 | $7.87 | $7.92 | $7.92 | 9,547,592 |
| 2024-06-20 | $7.61 | $8.03 | $7.61 | $8.02 | $8.02 | 884,200 |
| 2024-06-18 | $7.63 | $7.72 | $7.45 | $7.68 | $7.68 | 775,484 |
| 2024-06-17 | $7.43 | $7.62 | $7.34 | $7.62 | $7.62 | 691,421 |
| 2024-06-14 | $7.52 | $7.60 | $7.38 | $7.56 | $7.56 | 651,384 |
| 2024-06-13 | $7.83 | $7.92 | $7.50 | $7.59 | $7.59 | 712,359 |
| 2024-06-12 | $8.05 | $8.15 | $7.74 | $7.88 | $7.88 | 672,828 |
| 2024-06-11 | $7.99 | $7.99 | $7.61 | $7.81 | $7.81 | 828,454 |
| 2024-06-10 | $7.99 | $8.07 | $7.43 | $8.03 | $8.03 | 2,047,526 |
| 2024-06-07 | $8.16 | $8.43 | $8.12 | $8.23 | $8.23 | 368,102 |
| 2024-06-06 | $8.11 | $8.28 | $8.08 | $8.25 | $8.25 | 292,376 |
| 2024-06-05 | $8.21 | $8.37 | $8.10 | $8.19 | $8.19 | 319,228 |
| 2024-06-04 | $8.24 | $8.33 | $8.04 | $8.16 | $8.16 | 523,704 |
| 2024-06-03 | $8.75 | $8.82 | $8.27 | $8.33 | $8.33 | 566,205 |
| 2024-05-31 | $8.98 | $8.98 | $8.70 | $8.81 | $8.81 | 359,723 |
| 2024-05-30 | $8.74 | $9.01 | $8.74 | $8.94 | $8.94 | 404,430 |
| 2024-05-29 | $8.77 | $9.01 | $8.70 | $8.74 | $8.74 | 518,765 |
| 2024-05-28 | $9.25 | $9.28 | $8.74 | $8.91 | $8.91 | 382,900 |
| 2024-05-24 | $9.31 | $9.39 | $9.13 | $9.16 | $9.16 | 227,239 |
| 2024-05-23 | $9.50 | $9.50 | $9.11 | $9.27 | $9.27 | 567,247 |
| 2024-05-22 | $9.25 | $9.47 | $9.21 | $9.45 | $9.45 | 278,649 |
| 2024-05-21 | $9.28 | $9.38 | $9.17 | $9.28 | $9.28 | 262,268 |
| 2024-05-20 | $9.40 | $9.43 | $9.20 | $9.31 | $9.31 | 282,918 |
| 2024-05-17 | $9.78 | $9.84 | $9.35 | $9.42 | $9.42 | 403,482 |
| 2024-05-16 | $9.98 | $10.11 | $9.70 | $9.78 | $9.78 | 494,805 |
| 2024-05-15 | $10.21 | $10.21 | $9.97 | $10.01 | $10.01 | 201,903 |
| 2024-05-14 | $9.89 | $10.20 | $9.89 | $10.08 | $10.08 | 302,195 |
| 2024-05-13 | $10.08 | $10.20 | $9.75 | $9.77 | $9.77 | 265,559 |
| 2024-05-10 | $10.20 | $10.20 | $9.79 | $9.99 | $9.99 | 352,201 |
| 2024-05-09 | $10.29 | $10.85 | $10.00 | $10.14 | $10.14 | 514,371 |
| 2024-05-08 | $10.93 | $11.08 | $10.75 | $10.86 | $10.86 | 208,457 |
| 2024-05-07 | $11.08 | $11.39 | $11.03 | $11.24 | $11.24 | 243,107 |
| 2024-05-06 | $10.88 | $11.07 | $10.88 | $11.07 | $11.07 | 187,361 |
| 2024-05-03 | $10.89 | $10.91 | $10.59 | $10.77 | $10.77 | 200,824 |
| 2024-05-02 | $10.71 | $10.74 | $10.43 | $10.65 | $10.65 | 228,943 |
| 2024-05-01 | $10.46 | $10.77 | $10.42 | $10.48 | $10.48 | 258,020 |
| 2024-04-30 | $10.48 | $10.63 | $10.31 | $10.51 | $10.51 | 493,046 |
| 2024-04-29 | $11.24 | $11.24 | $10.56 | $10.73 | $10.73 | 534,499 |
| 2024-04-26 | $9.82 | $10.10 | $9.75 | $9.95 | $9.95 | 220,984 |
| 2024-04-25 | $9.79 | $9.84 | $9.66 | $9.83 | $9.83 | 213,477 |
| 2024-04-24 | $9.54 | $10.05 | $9.51 | $9.98 | $9.98 | 290,138 |
| 2024-04-23 | $9.61 | $9.83 | $9.52 | $9.56 | $9.56 | 275,505 |
| 2024-04-22 | $9.67 | $9.69 | $9.55 | $9.61 | $9.61 | 291,700 |
| 2024-04-19 | $9.47 | $9.71 | $9.47 | $9.62 | $9.62 | 346,060 |
| 2024-04-18 | $9.61 | $9.79 | $9.51 | $9.53 | $9.53 | 244,010 |
| 2024-04-17 | $9.78 | $9.95 | $9.51 | $9.58 | $9.58 | 248,961 |
| 2024-04-16 | $9.99 | $9.99 | $9.68 | $9.73 | $9.73 | 251,193 |
| 2024-04-15 | $10.28 | $10.37 | $10.04 | $10.10 | $10.10 | 297,077 |
| 2024-04-12 | $10.60 | $10.62 | $10.22 | $10.23 | $10.23 | 258,100 |
| 2024-04-11 | $10.76 | $10.77 | $10.60 | $10.72 | $10.72 | 197,773 |
| 2024-04-10 | $10.61 | $10.75 | $10.43 | $10.70 | $10.70 | 315,563 |
| 2024-04-09 | $10.95 | $11.13 | $10.89 | $10.96 | $10.96 | 208,824 |
| 2024-04-08 | $10.87 | $11.03 | $10.82 | $10.87 | $10.87 | 208,670 |
| 2024-04-05 | $10.97 | $11.04 | $10.76 | $10.79 | $10.79 | 235,325 |
| 2024-04-04 | $11.20 | $11.47 | $10.97 | $10.97 | $10.97 | 328,312 |
| 2024-04-03 | $11.23 | $11.30 | $10.80 | $11.08 | $11.08 | 624,037 |
| 2024-04-02 | $11.49 | $11.49 | $11.19 | $11.34 | $11.34 | 355,059 |
| 2024-04-01 | $12.06 | $12.12 | $11.38 | $11.66 | $11.66 | 530,553 |
| 2024-03-28 | $11.52 | $12.13 | $11.45 | $12.06 | $12.06 | 728,197 |
| 2024-03-27 | $10.88 | $11.53 | $10.88 | $11.52 | $11.52 | 499,889 |
| 2024-03-26 | $11.07 | $11.07 | $10.75 | $10.76 | $10.76 | 314,139 |
| 2024-03-25 | $10.93 | $11.04 | $10.77 | $10.97 | $10.97 | 202,173 |
| 2024-03-22 | $11.22 | $11.22 | $10.76 | $10.96 | $10.96 | 288,726 |
| 2024-03-21 | $11.31 | $11.33 | $11.17 | $11.18 | $11.18 | 305,975 |
| 2024-03-20 | $10.95 | $11.27 | $10.71 | $11.23 | $11.23 | 314,200 |
| 2024-03-19 | $10.84 | $11.12 | $10.77 | $11.02 | $11.02 | 480,254 |
| 2024-03-18 | $10.95 | $11.01 | $10.69 | $10.93 | $10.93 | 443,141 |
| 2024-03-15 | $10.86 | $10.97 | $10.74 | $10.90 | $10.90 | 905,247 |
| 2024-03-14 | $11.12 | $11.18 | $10.67 | $10.80 | $10.80 | 425,460 |
| 2024-03-13 | $11.20 | $11.39 | $11.04 | $11.10 | $11.10 | 467,880 |
| 2024-03-12 | $11.18 | $11.40 | $10.98 | $11.22 | $11.22 | 491,157 |
| 2024-03-11 | $11.00 | $11.42 | $10.98 | $11.12 | $11.12 | 1,034,016 |
| 2024-03-08 | $10.88 | $11.12 | $10.80 | $10.93 | $10.93 | 334,794 |
| 2024-03-07 | $10.77 | $10.91 | $10.67 | $10.75 | $10.75 | 315,823 |
| 2024-03-06 | $10.80 | $10.99 | $10.59 | $10.67 | $10.67 | 384,091 |
| 2024-03-05 | $10.75 | $10.75 | $10.55 | $10.62 | $10.62 | 425,180 |
| 2024-03-04 | $11.24 | $11.38 | $10.89 | $10.89 | $10.89 | 516,502 |
| 2024-03-01 | $11.02 | $11.28 | $10.71 | $11.28 | $11.28 | 513,511 |
| 2024-02-29 | $12.29 | $12.29 | $10.35 | $10.96 | $10.96 | 837,088 |
| 2024-02-28 | $11.49 | $11.55 | $11.24 | $11.25 | $11.25 | 334,861 |
| 2024-02-27 | $11.72 | $11.85 | $11.57 | $11.66 | $11.66 | 281,094 |
| 2024-02-26 | $11.03 | $11.67 | $11.03 | $11.67 | $11.67 | 346,423 |
| 2024-02-23 | $10.85 | $11.17 | $10.80 | $11.04 | $11.04 | 221,785 |
| 2024-02-22 | $11.04 | $11.13 | $10.77 | $10.84 | $10.84 | 350,205 |
| 2024-02-21 | $10.99 | $11.09 | $10.92 | $11.03 | $11.03 | 253,683 |
| 2024-02-20 | $10.90 | $11.17 | $10.74 | $11.05 | $11.05 | 699,594 |
| 2024-02-16 | $11.20 | $11.25 | $10.89 | $11.10 | $11.10 | 569,526 |
| 2024-02-15 | $11.12 | $11.41 | $11.01 | $11.39 | $11.39 | 738,908 |
| 2024-02-14 | $10.67 | $11.05 | $10.53 | $10.99 | $10.99 | 417,514 |
| 2024-02-13 | $10.56 | $10.69 | $10.28 | $10.38 | $10.38 | 773,591 |
| 2024-02-12 | $10.85 | $11.34 | $10.85 | $10.97 | $10.97 | 426,843 |
| 2024-02-09 | $10.98 | $11.00 | $10.70 | $10.82 | $10.82 | 396,389 |
| 2024-02-08 | $10.40 | $11.02 | $10.28 | $10.85 | $10.85 | 466,072 |
| 2024-02-07 | $10.87 | $10.91 | $10.42 | $10.44 | $10.44 | 546,281 |
| 2024-02-06 | $10.39 | $10.85 | $10.33 | $10.83 | $10.83 | 686,806 |
| 2024-02-05 | $10.50 | $10.70 | $10.32 | $10.38 | $10.38 | 317,456 |
| 2024-02-02 | $10.58 | $10.67 | $10.33 | $10.64 | $10.64 | 282,816 |
| 2024-02-01 | $10.83 | $11.06 | $10.65 | $10.73 | $10.73 | 245,679 |
| 2024-01-31 | $11.07 | $11.14 | $10.64 | $10.68 | $10.68 | 234,257 |
| 2024-01-30 | $11.24 | $11.32 | $11.07 | $11.11 | $11.11 | 189,114 |
| 2024-01-29 | $11.00 | $11.37 | $10.90 | $11.32 | $11.32 | 199,860 |
| 2024-01-26 | $11.55 | $11.63 | $11.05 | $11.05 | $11.05 | 154,707 |
| 2024-01-25 | $11.68 | $11.69 | $11.32 | $11.43 | $11.43 | 254,746 |
| 2024-01-24 | $11.42 | $11.58 | $11.26 | $11.42 | $11.42 | 331,362 |
| 2024-01-23 | $10.92 | $11.35 | $10.74 | $11.20 | $11.20 | 647,909 |
| 2024-01-22 | $10.52 | $10.80 | $10.52 | $10.72 | $10.72 | 234,968 |
| 2024-01-19 | $10.15 | $10.38 | $9.87 | $10.35 | $10.35 | 269,075 |
| 2024-01-18 | $10.18 | $10.26 | $10.00 | $10.08 | $10.08 | 332,246 |
| 2024-01-17 | $10.51 | $10.52 | $10.05 | $10.08 | $10.08 | 392,800 |
| 2024-01-16 | $11.30 | $11.42 | $10.67 | $10.69 | $10.69 | 369,176 |
| 2024-01-12 | $11.33 | $11.70 | $11.19 | $11.44 | $11.44 | 550,774 |
| 2024-01-11 | $11.84 | $11.89 | $11.09 | $11.20 | $11.20 | 832,130 |
| 2024-01-10 | $11.30 | $11.85 | $11.30 | $11.84 | $11.84 | 847,691 |
| 2024-01-09 | $11.13 | $11.49 | $11.07 | $11.36 | $11.36 | 351,605 |
| 2024-01-08 | $10.47 | $11.36 | $10.43 | $11.29 | $11.29 | 535,639 |
| 2024-01-05 | $10.83 | $10.93 | $10.56 | $10.56 | $10.56 | 449,017 |
| 2024-01-04 | $10.90 | $10.90 | $10.69 | $10.81 | $10.81 | 296,717 |
| 2024-01-03 | $11.12 | $11.22 | $10.80 | $10.84 | $10.84 | 409,640 |
| 2024-01-02 | $10.84 | $11.30 | $10.68 | $11.22 | $11.22 | 485,142 |
| 2023-12-29 | $11.14 | $11.35 | $11.02 | $11.02 | $11.02 | 453,884 |
| 2023-12-28 | $11.07 | $11.21 | $10.95 | $11.13 | $11.13 | 509,349 |
| 2023-12-27 | $11.04 | $11.25 | $11.02 | $11.05 | $11.05 | 223,284 |
| 2023-12-26 | $10.68 | $11.16 | $10.68 | $11.08 | $11.08 | 352,398 |
| 2023-12-22 | $10.74 | $10.76 | $10.37 | $10.68 | $10.68 | 1,156,052 |
| 2023-12-21 | $10.73 | $10.83 | $10.57 | $10.67 | $10.67 | 197,757 |
| 2023-12-20 | $10.77 | $10.95 | $10.61 | $10.63 | $10.63 | 301,924 |
| 2023-12-19 | $11.00 | $11.17 | $10.71 | $10.83 | $10.83 | 506,637 |
| 2023-12-18 | $10.50 | $10.96 | $10.37 | $10.90 | $10.90 | 595,430 |
| 2023-12-15 | $10.53 | $11.26 | $10.40 | $10.53 | $10.53 | 1,949,556 |
| 2023-12-14 | $10.47 | $10.59 | $10.30 | $10.55 | $10.55 | 850,699 |
| 2023-12-13 | $10.40 | $10.41 | $9.94 | $10.33 | $10.33 | 616,442 |
| 2023-12-12 | $10.24 | $10.31 | $10.04 | $10.25 | $10.25 | 537,690 |
| 2023-12-11 | $9.98 | $10.31 | $9.82 | $10.24 | $10.24 | 491,131 |
| 2023-12-08 | $9.81 | $9.97 | $9.64 | $9.92 | $9.92 | 377,636 |
| 2023-12-07 | $9.95 | $10.02 | $9.64 | $9.92 | $9.92 | 374,270 |
| 2023-12-06 | $10.20 | $10.36 | $9.93 | $9.96 | $9.96 | 332,905 |
| 2023-12-05 | $10.41 | $10.45 | $9.95 | $10.08 | $10.08 | 409,321 |
| 2023-12-04 | $9.94 | $10.47 | $9.93 | $10.47 | $10.47 | 557,604 |
| 2023-12-01 | $9.90 | $10.24 | $9.70 | $10.11 | $10.11 | 686,432 |
| 2023-11-30 | $10.74 | $10.74 | $10.25 | $10.32 | $10.32 | 387,410 |
| 2023-11-29 | $10.58 | $10.80 | $10.49 | $10.65 | $10.65 | 497,526 |
| 2023-11-28 | $10.81 | $10.81 | $10.36 | $10.42 | $10.42 | 899,686 |
| 2023-11-27 | $10.85 | $11.07 | $10.74 | $10.85 | $10.85 | 852,479 |
| 2023-11-24 | $10.49 | $10.97 | $10.47 | $10.94 | $10.94 | 796,691 |
| 2023-11-22 | $10.45 | $10.77 | $10.45 | $10.54 | $10.54 | 1,239,820 |
| 2023-11-21 | $10.51 | $10.52 | $10.26 | $10.44 | $10.44 | 2,243,090 |
| 2023-11-20 | $10.66 | $10.73 | $10.46 | $10.65 | $10.65 | 2,129,091 |
| 2023-11-17 | $10.36 | $10.74 | $10.36 | $10.60 | $10.60 | 500,438 |
| 2023-11-16 | $10.06 | $10.39 | $9.90 | $10.36 | $10.36 | 391,037 |
| 2023-11-15 | $9.30 | $10.10 | $9.24 | $10.04 | $10.04 | 532,786 |
| 2023-11-14 | $9.36 | $9.69 | $8.75 | $9.34 | $9.34 | 660,423 |
| 2023-11-13 | $8.55 | $8.62 | $8.47 | $8.58 | $8.58 | 219,738 |
| 2023-11-10 | $8.60 | $8.85 | $8.44 | $8.69 | $8.69 | 308,158 |
| 2023-11-09 | $9.00 | $9.00 | $8.49 | $8.63 | $8.63 | 208,737 |
| 2023-11-08 | $8.83 | $8.91 | $8.66 | $8.90 | $8.90 | 158,993 |
| 2023-11-07 | $8.84 | $8.90 | $8.71 | $8.78 | $8.78 | 344,906 |
| 2023-11-06 | $8.88 | $8.91 | $8.75 | $8.83 | $8.83 | 172,905 |
| 2023-11-03 | $8.65 | $8.95 | $8.64 | $8.85 | $8.85 | 236,476 |
| 2023-11-02 | $8.37 | $8.57 | $8.36 | $8.49 | $8.49 | 236,081 |
| 2023-11-01 | $8.38 | $8.43 | $8.06 | $8.23 | $8.23 | 167,035 |
| 2023-10-31 | $8.27 | $8.52 | $8.15 | $8.49 | $8.49 | 262,830 |
| 2023-10-30 | $8.12 | $8.30 | $7.91 | $8.22 | $8.22 | 328,014 |
| 2023-10-27 | $8.32 | $8.35 | $8.06 | $8.12 | $8.12 | 265,631 |
| 2023-10-26 | $8.38 | $8.51 | $8.19 | $8.33 | $8.33 | 315,485 |
| 2023-10-25 | $8.51 | $8.53 | $8.32 | $8.39 | $8.39 | 144,380 |
| 2023-10-24 | $8.55 | $8.64 | $8.40 | $8.59 | $8.59 | 307,589 |
| 2023-10-23 | $8.46 | $8.69 | $8.39 | $8.51 | $8.51 | 287,223 |
| 2023-10-20 | $8.67 | $8.69 | $8.48 | $8.50 | $8.50 | 269,134 |
| 2023-10-19 | $8.73 | $8.85 | $8.55 | $8.64 | $8.64 | 346,324 |
| 2023-10-18 | $8.88 | $9.04 | $8.80 | $8.81 | $8.81 | 146,712 |
| 2023-10-17 | $8.73 | $9.08 | $8.73 | $8.95 | $8.95 | 284,126 |
| 2023-10-16 | $8.77 | $8.95 | $8.62 | $8.79 | $8.79 | 266,683 |
| 2023-10-13 | $8.73 | $8.83 | $8.39 | $8.71 | $8.71 | 222,229 |
| 2023-10-12 | $9.05 | $9.09 | $8.67 | $8.83 | $8.83 | 238,789 |
| 2023-10-11 | $9.26 | $9.34 | $8.99 | $9.09 | $9.09 | 125,714 |
| 2023-10-10 | $9.07 | $9.34 | $9.07 | $9.26 | $9.26 | 174,438 |
| 2023-10-09 | $8.91 | $9.19 | $8.82 | $9.09 | $9.09 | 230,520 |
| 2023-10-06 | $9.03 | $9.14 | $8.97 | $9.02 | $9.02 | 160,641 |
| 2023-10-05 | $9.24 | $9.32 | $8.85 | $9.13 | $9.13 | 217,699 |
| 2023-10-04 | $9.47 | $9.56 | $9.17 | $9.32 | $9.32 | 207,222 |
| 2023-10-03 | $9.57 | $9.68 | $9.43 | $9.54 | $9.54 | 167,833 |
| 2023-10-02 | $10.01 | $10.01 | $9.60 | $9.67 | $9.67 | 193,251 |
| 2023-09-29 | $9.60 | $9.98 | $9.53 | $9.86 | $9.86 | 252,749 |
| 2023-09-28 | $9.56 | $9.72 | $9.47 | $9.53 | $9.53 | 221,349 |
| 2023-09-27 | $9.56 | $9.65 | $9.44 | $9.61 | $9.61 | 150,051 |
| 2023-09-26 | $9.86 | $9.97 | $9.43 | $9.50 | $9.50 | 144,993 |
| 2023-09-25 | $9.87 | $10.00 | $9.69 | $9.95 | $9.95 | 143,494 |
| 2023-09-22 | $10.08 | $10.21 | $9.94 | $9.98 | $9.98 | 201,300 |
| 2023-09-21 | $9.73 | $10.17 | $9.73 | $10.03 | $10.03 | 257,212 |
| 2023-09-20 | $10.16 | $10.26 | $9.82 | $9.83 | $9.83 | 147,597 |
| 2023-09-19 | $10.59 | $10.62 | $10.10 | $10.11 | $10.11 | 137,663 |
| 2023-09-18 | $10.18 | $10.50 | $10.18 | $10.49 | $10.49 | 167,330 |
| 2023-09-15 | $10.59 | $10.66 | $10.14 | $10.29 | $10.29 | 477,700 |
| 2023-09-14 | $10.30 | $10.79 | $10.16 | $10.70 | $10.70 | 294,350 |
| 2023-09-13 | $10.70 | $10.70 | $10.23 | $10.24 | $10.24 | 129,449 |
| 2023-09-12 | $10.45 | $10.68 | $10.38 | $10.59 | $10.59 | 131,891 |
| 2023-09-11 | $10.58 | $10.67 | $10.47 | $10.59 | $10.59 | 120,990 |
| 2023-09-08 | $10.71 | $10.80 | $10.46 | $10.64 | $10.64 | 146,511 |
| 2023-09-07 | $10.88 | $11.01 | $10.67 | $10.68 | $10.68 | 162,888 |
| 2023-09-06 | $11.55 | $11.55 | $11.11 | $11.15 | $11.15 | 130,993 |
| 2023-09-05 | $11.53 | $11.77 | $11.01 | $11.47 | $11.47 | 247,700 |
| 2023-09-01 | $11.85 | $12.12 | $11.70 | $11.74 | $11.74 | 160,361 |
| 2023-08-31 | $12.00 | $12.17 | $11.71 | $11.80 | $11.80 | 223,201 |
| 2023-08-30 | $11.73 | $12.04 | $11.64 | $12.03 | $12.03 | 125,105 |
| 2023-08-29 | $11.75 | $11.89 | $11.69 | $11.76 | $11.76 | 85,659 |
| 2023-08-28 | $11.80 | $11.90 | $11.73 | $11.76 | $11.76 | 88,482 |
| 2023-08-25 | $11.78 | $11.91 | $11.66 | $11.74 | $11.74 | 69,280 |
| 2023-08-24 | $11.99 | $12.11 | $11.71 | $11.79 | $11.79 | 113,218 |
| 2023-08-23 | $12.13 | $12.18 | $11.94 | $12.00 | $12.00 | 109,239 |
| 2023-08-22 | $12.00 | $12.25 | $11.98 | $12.12 | $12.12 | 92,721 |
| 2023-08-21 | $12.07 | $12.08 | $11.82 | $11.87 | $11.87 | 147,397 |
| 2023-08-18 | $11.77 | $12.14 | $11.77 | $12.01 | $12.01 | 166,363 |
| 2023-08-17 | $12.07 | $12.27 | $11.71 | $11.92 | $11.92 | 187,394 |
| 2023-08-16 | $12.10 | $12.31 | $11.75 | $12.12 | $12.12 | 194,928 |
| 2023-08-15 | $11.62 | $12.28 | $11.62 | $12.16 | $12.16 | 189,487 |
| 2023-08-14 | $11.33 | $11.68 | $11.24 | $11.62 | $11.62 | 234,697 |
| 2023-08-11 | $11.21 | $11.70 | $11.21 | $11.44 | $11.44 | 264,750 |
| 2023-08-10 | $13.16 | $13.16 | $11.25 | $11.34 | $11.34 | 394,438 |
| 2023-08-09 | $12.47 | $12.47 | $12.00 | $12.40 | $12.40 | 177,764 |
| 2023-08-08 | $12.86 | $12.86 | $12.45 | $12.69 | $12.69 | 167,997 |
| 2023-08-07 | $13.10 | $13.14 | $12.53 | $12.99 | $12.99 | 156,066 |
| 2023-08-04 | $13.09 | $13.45 | $13.05 | $13.14 | $13.14 | 95,344 |
| 2023-08-03 | $13.04 | $13.30 | $13.04 | $13.13 | $13.13 | 111,192 |
| 2023-08-02 | $13.40 | $13.49 | $13.03 | $13.19 | $13.19 | 86,270 |
| 2023-08-01 | $13.08 | $13.62 | $13.01 | $13.54 | $13.54 | 148,550 |
| 2023-07-31 | $12.78 | $13.27 | $12.70 | $13.12 | $13.12 | 105,363 |
| 2023-07-28 | $12.46 | $12.81 | $12.46 | $12.74 | $12.74 | 93,921 |
| 2023-07-27 | $12.55 | $12.62 | $12.28 | $12.37 | $12.37 | 94,881 |
| 2023-07-26 | $12.18 | $12.58 | $12.18 | $12.47 | $12.47 | 85,400 |
| 2023-07-25 | $12.41 | $12.61 | $12.24 | $12.31 | $12.31 | 118,394 |
| 2023-07-24 | $12.56 | $12.86 | $12.29 | $12.46 | $12.46 | 165,651 |
| 2023-07-21 | $12.80 | $12.85 | $12.59 | $12.70 | $12.70 | 147,355 |
| 2023-07-20 | $13.09 | $13.18 | $12.64 | $12.67 | $12.67 | 117,008 |
| 2023-07-19 | $13.39 | $13.50 | $13.14 | $13.16 | $13.16 | 118,868 |
| 2023-07-18 | $13.04 | $13.32 | $13.04 | $13.31 | $13.31 | 88,220 |
| 2023-07-17 | $12.99 | $13.32 | $12.95 | $13.08 | $13.08 | 113,542 |
| 2023-07-14 | $13.03 | $13.25 | $12.76 | $12.94 | $12.94 | 112,703 |
| 2023-07-13 | $13.47 | $13.52 | $13.08 | $13.09 | $13.09 | 157,284 |
| 2023-07-12 | $13.28 | $13.48 | $13.05 | $13.43 | $13.43 | 143,348 |
| 2023-07-11 | $13.08 | $13.19 | $12.84 | $13.02 | $13.02 | 146,397 |
| 2023-07-10 | $12.91 | $13.14 | $12.90 | $13.02 | $13.02 | 169,231 |
| 2023-07-07 | $12.26 | $13.31 | $12.26 | $12.97 | $12.97 | 218,872 |
| 2023-07-06 | $12.53 | $12.55 | $12.11 | $12.25 | $12.25 | 164,264 |
| 2023-07-05 | $13.08 | $13.10 | $12.63 | $12.76 | $12.76 | 188,458 |
| 2023-07-03 | $12.99 | $13.50 | $12.99 | $13.24 | $13.24 | 98,182 |
| 2023-06-30 | $13.21 | $13.26 | $13.05 | $13.15 | $13.15 | 137,465 |
| 2023-06-29 | $13.12 | $13.36 | $13.05 | $13.11 | $13.11 | 144,991 |
| 2023-06-28 | $12.84 | $13.11 | $12.75 | $13.11 | $13.11 | 127,727 |
| 2023-06-27 | $12.67 | $13.12 | $12.63 | $12.93 | $12.93 | 241,407 |
| 2023-06-26 | $12.89 | $12.94 | $12.61 | $12.62 | $12.62 | 232,069 |
| 2023-06-23 | $12.63 | $13.10 | $12.51 | $12.96 | $12.96 | 916,138 |
| 2023-06-22 | $12.74 | $12.90 | $12.49 | $12.90 | $12.90 | 161,288 |
| 2023-06-21 | $12.78 | $12.93 | $12.65 | $12.85 | $12.85 | 181,736 |
| 2023-06-20 | $12.72 | $12.94 | $12.45 | $12.93 | $12.93 | 194,182 |
| 2023-06-16 | $13.36 | $13.39 | $12.73 | $12.86 | $12.86 | 793,161 |
| 2023-06-15 | $12.85 | $13.46 | $12.72 | $13.24 | $13.24 | 397,342 |
| 2023-06-14 | $13.20 | $13.52 | $12.92 | $12.96 | $12.96 | 253,967 |
| 2023-06-13 | $12.40 | $13.49 | $12.36 | $13.31 | $13.31 | 441,520 |
| 2023-06-12 | $11.45 | $12.24 | $11.35 | $12.22 | $12.22 | 268,989 |
| 2023-06-09 | $11.54 | $11.65 | $11.32 | $11.43 | $11.43 | 127,730 |
| 2023-06-08 | $11.87 | $11.99 | $11.42 | $11.55 | $11.55 | 235,837 |
| 2023-06-07 | $11.43 | $11.98 | $11.37 | $11.96 | $11.96 | 285,765 |
| 2023-06-06 | $10.94 | $11.56 | $10.91 | $11.34 | $11.34 | 255,636 |
| 2023-06-05 | $10.50 | $11.17 | $10.49 | $11.01 | $11.01 | 242,600 |
| 2023-06-02 | $10.57 | $10.84 | $10.45 | $10.65 | $10.65 | 254,374 |
| 2023-06-01 | $11.11 | $11.38 | $10.39 | $10.57 | $10.57 | 705,747 |
| 2023-05-31 | $11.82 | $11.93 | $11.63 | $11.83 | $11.83 | 1,329,494 |
| 2023-05-30 | $11.67 | $11.99 | $11.61 | $11.83 | $11.83 | 314,386 |
| 2023-05-26 | $10.42 | $11.72 | $10.41 | $11.62 | $11.62 | 287,091 |
| 2023-05-25 | $10.14 | $10.53 | $10.03 | $10.45 | $10.45 | 186,147 |
| 2023-05-24 | $10.19 | $10.32 | $9.98 | $10.19 | $10.19 | 197,956 |
| 2023-05-23 | $10.60 | $10.66 | $10.26 | $10.30 | $10.30 | 230,461 |
| 2023-05-22 | $10.39 | $10.88 | $10.39 | $10.60 | $10.60 | 264,127 |
| 2023-05-19 | $10.62 | $10.62 | $10.33 | $10.35 | $10.35 | 225,164 |
| 2023-05-18 | $9.91 | $10.46 | $9.90 | $10.42 | $10.42 | 187,999 |
| 2023-05-17 | $9.61 | $10.00 | $9.61 | $9.90 | $9.90 | 168,501 |
| 2023-05-16 | $9.69 | $9.84 | $9.60 | $9.64 | $9.64 | 97,945 |
| 2023-05-15 | $9.35 | $9.75 | $9.31 | $9.74 | $9.74 | 156,552 |
| 2023-05-12 | $9.48 | $9.58 | $9.30 | $9.35 | $9.35 | 145,304 |
| 2023-05-11 | $9.76 | $9.79 | $9.42 | $9.48 | $9.48 | 206,591 |
| 2023-05-10 | $10.40 | $10.40 | $9.65 | $9.84 | $9.84 | 240,130 |
| 2023-05-09 | $9.67 | $9.77 | $9.54 | $9.74 | $9.74 | 195,068 |
| 2023-05-08 | $9.38 | $9.81 | $9.28 | $9.71 | $9.71 | 200,100 |
| 2023-05-05 | $9.17 | $9.33 | $9.09 | $9.29 | $9.29 | 229,709 |
| 2023-05-04 | $8.87 | $9.16 | $8.79 | $9.04 | $9.04 | 152,969 |
| 2023-05-03 | $9.08 | $9.15 | $8.90 | $8.95 | $8.95 | 258,452 |
| 2023-05-02 | $9.54 | $9.64 | $8.99 | $9.03 | $9.03 | 294,462 |
| 2023-05-01 | $9.46 | $9.63 | $9.40 | $9.58 | $9.58 | 236,634 |
| 2023-04-28 | $9.47 | $9.60 | $9.35 | $9.49 | $9.49 | 252,469 |
| 2023-04-27 | $9.40 | $9.60 | $9.38 | $9.51 | $9.51 | 192,494 |
| 2023-04-26 | $9.51 | $9.64 | $9.29 | $9.36 | $9.36 | 314,899 |
| 2023-04-25 | $9.75 | $9.85 | $9.54 | $9.56 | $9.56 | 159,017 |
| 2023-04-24 | $9.92 | $10.03 | $9.75 | $9.88 | $9.88 | 248,112 |
| 2023-04-21 | $10.47 | $10.54 | $9.96 | $10.02 | $10.02 | 166,575 |
| 2023-04-20 | $9.79 | $10.44 | $9.77 | $10.44 | $10.44 | 617,915 |
| 2023-04-19 | $10.03 | $10.09 | $9.87 | $9.93 | $9.93 | 215,414 |
| 2023-04-18 | $10.00 | $10.12 | $9.86 | $10.00 | $10.00 | 245,743 |
| 2023-04-17 | $9.88 | $10.04 | $9.79 | $10.00 | $10.00 | 256,331 |
| 2023-04-14 | $10.02 | $10.15 | $9.79 | $9.89 | $9.89 | 229,212 |
| 2023-04-13 | $9.93 | $10.13 | $9.93 | $10.00 | $10.00 | 345,562 |
| 2023-04-12 | $10.26 | $10.38 | $9.90 | $9.94 | $9.94 | 275,001 |
| 2023-04-11 | $10.38 | $10.40 | $10.07 | $10.12 | $10.12 | 327,341 |
| 2023-04-10 | $10.41 | $10.54 | $10.30 | $10.40 | $10.40 | 221,223 |
| 2023-04-06 | $10.72 | $10.74 | $10.45 | $10.51 | $10.51 | 372,185 |
| 2023-04-05 | $10.90 | $10.99 | $10.68 | $10.71 | $10.71 | 225,035 |
| 2023-04-04 | $10.94 | $11.05 | $10.85 | $10.97 | $10.97 | 514,572 |
| 2023-04-03 | $10.99 | $11.06 | $10.79 | $10.85 | $10.85 | 317,353 |
| 2023-03-31 | $10.74 | $11.04 | $10.67 | $10.93 | $10.93 | 439,731 |
| 2023-03-30 | $10.58 | $10.68 | $10.47 | $10.66 | $10.66 | 280,492 |
| 2023-03-29 | $10.61 | $10.77 | $10.39 | $10.44 | $10.44 | 306,264 |
| 2023-03-28 | $10.39 | $10.55 | $10.32 | $10.53 | $10.53 | 143,261 |
| 2023-03-27 | $10.48 | $10.68 | $10.25 | $10.47 | $10.47 | 319,918 |
| 2023-03-24 | $10.51 | $10.61 | $10.37 | $10.40 | $10.40 | 252,369 |
| 2023-03-23 | $10.40 | $10.64 | $10.14 | $10.60 | $10.60 | 216,702 |
| 2023-03-22 | $10.91 | $10.95 | $10.30 | $10.34 | $10.34 | 309,543 |
| 2023-03-21 | $10.77 | $10.95 | $10.65 | $10.91 | $10.91 | 159,910 |
| 2023-03-20 | $10.76 | $10.87 | $10.46 | $10.62 | $10.62 | 258,267 |
| 2023-03-17 | $10.78 | $10.86 | $9.97 | $10.70 | $10.70 | 1,162,289 |
| 2023-03-16 | $10.47 | $10.97 | $10.35 | $10.94 | $10.94 | 193,276 |
| 2023-03-15 | $10.70 | $10.77 | $10.15 | $10.60 | $10.60 | 257,183 |
| 2023-03-14 | $10.78 | $11.01 | $10.59 | $10.95 | $10.95 | 196,119 |
| 2023-03-13 | $10.56 | $10.84 | $10.31 | $10.52 | $10.52 | 201,582 |
| 2023-03-10 | $11.02 | $11.28 | $10.83 | $10.90 | $10.90 | 253,578 |
| 2023-03-09 | $11.15 | $11.60 | $11.15 | $11.28 | $11.28 | 203,436 |
| 2023-03-08 | $11.58 | $11.75 | $11.10 | $11.13 | $11.13 | 262,595 |
| 2023-03-07 | $11.53 | $11.77 | $11.42 | $11.60 | $11.60 | 182,085 |
| 2023-03-06 | $11.91 | $11.99 | $11.18 | $11.54 | $11.54 | 325,579 |
| 2023-03-03 | $11.94 | $12.02 | $11.75 | $11.87 | $11.87 | 268,045 |
| 2023-03-02 | $11.70 | $12.08 | $11.68 | $11.89 | $11.89 | 256,237 |
| 2023-03-01 | $11.63 | $11.89 | $11.42 | $11.81 | $11.81 | 249,700 |
| 2023-02-28 | $11.50 | $11.80 | $11.39 | $11.69 | $11.69 | 339,463 |
| 2023-02-27 | $11.90 | $11.99 | $11.42 | $11.52 | $11.52 | 202,064 |
| 2023-02-24 | $11.51 | $11.85 | $11.50 | $11.79 | $11.79 | 257,011 |
| 2023-02-23 | $11.89 | $12.42 | $11.52 | $11.79 | $11.79 | 414,230 |
| 2023-02-22 | $10.51 | $11.76 | $10.20 | $11.64 | $11.64 | 1,067,346 |
| 2023-02-21 | $10.12 | $10.26 | $10.07 | $10.17 | $10.17 | 250,204 |
| 2023-02-17 | $10.43 | $10.48 | $10.26 | $10.26 | $10.26 | 177,985 |
| 2023-02-16 | $10.30 | $10.46 | $10.11 | $10.34 | $10.34 | 230,609 |
| 2023-02-15 | $10.35 | $10.58 | $10.35 | $10.47 | $10.47 | 248,341 |
| 2023-02-14 | $10.10 | $10.56 | $10.00 | $10.43 | $10.43 | 214,685 |
| 2023-02-13 | $10.15 | $10.25 | $9.80 | $10.15 | $10.15 | 234,791 |
| 2023-02-10 | $10.07 | $10.45 | $9.95 | $10.13 | $10.13 | 241,524 |
| 2023-02-09 | $10.91 | $10.91 | $10.00 | $10.11 | $10.11 | 487,087 |
| 2023-02-08 | $10.58 | $11.40 | $10.54 | $10.62 | $10.62 | 446,389 |
| 2023-02-07 | $10.41 | $10.80 | $10.10 | $10.76 | $10.76 | 372,115 |
| 2023-02-06 | $10.18 | $10.42 | $10.00 | $10.30 | $10.30 | 218,547 |
| 2023-02-03 | $10.81 | $11.01 | $10.23 | $10.33 | $10.33 | 247,714 |
| 2023-02-02 | $10.64 | $11.06 | $10.45 | $10.95 | $10.95 | 292,970 |
| 2023-02-01 | $10.37 | $10.58 | $10.14 | $10.41 | $10.41 | 201,906 |
| 2023-01-31 | $9.98 | $10.39 | $9.95 | $10.35 | $10.35 | 415,724 |
| 2023-01-30 | $9.87 | $10.21 | $9.77 | $9.97 | $9.97 | 135,398 |
| 2023-01-27 | $9.88 | $10.18 | $9.82 | $9.92 | $9.92 | 201,778 |
| 2023-01-26 | $9.66 | $9.93 | $9.55 | $9.92 | $9.92 | 144,057 |
| 2023-01-25 | $9.35 | $9.57 | $9.20 | $9.52 | $9.52 | 170,985 |
| 2023-01-24 | $9.76 | $9.76 | $9.50 | $9.53 | $9.53 | 125,461 |
| 2023-01-23 | $9.66 | $9.88 | $9.53 | $9.69 | $9.69 | 222,940 |
| 2023-01-20 | $9.57 | $9.82 | $9.34 | $9.65 | $9.65 | 250,348 |
| 2023-01-19 | $9.56 | $9.58 | $9.30 | $9.44 | $9.44 | 246,149 |
| 2023-01-18 | $9.99 | $10.10 | $9.40 | $9.62 | $9.62 | 206,786 |
| 2023-01-17 | $9.89 | $10.06 | $9.63 | $9.94 | $9.94 | 126,050 |
| 2023-01-13 | $9.71 | $10.14 | $9.71 | $9.92 | $9.92 | 170,954 |
| 2023-01-12 | $9.59 | $10.22 | $9.59 | $9.91 | $9.91 | 303,300 |
| 2023-01-11 | $9.12 | $9.59 | $9.09 | $9.51 | $9.51 | 285,600 |
| 2023-01-10 | $9.03 | $9.19 | $8.76 | $9.11 | $9.11 | 200,743 |
| 2023-01-09 | $9.07 | $9.39 | $9.01 | $9.13 | $9.13 | 254,909 |
| 2023-01-06 | $8.82 | $8.98 | $8.71 | $8.88 | $8.88 | 143,488 |
| 2023-01-05 | $8.80 | $8.93 | $8.48 | $8.80 | $8.80 | 176,331 |
| 2023-01-04 | $9.03 | $9.22 | $8.86 | $8.92 | $8.92 | 211,756 |
| 2023-01-03 | $8.75 | $8.95 | $8.61 | $8.89 | $8.89 | 168,239 |
| 2022-12-30 | $8.63 | $8.74 | $8.51 | $8.61 | $8.61 | 188,822 |
| 2022-12-29 | $8.36 | $8.78 | $8.34 | $8.72 | $8.72 | 212,255 |
| 2022-12-28 | $8.49 | $8.59 | $8.22 | $8.31 | $8.31 | 155,776 |
| 2022-12-27 | $8.36 | $8.59 | $8.23 | $8.48 | $8.48 | 261,567 |
| 2022-12-23 | $8.50 | $8.60 | $8.15 | $8.35 | $8.35 | 424,448 |
| 2022-12-22 | $8.80 | $8.87 | $8.33 | $8.57 | $8.57 | 237,943 |
| 2022-12-21 | $8.74 | $9.03 | $8.73 | $8.91 | $8.91 | 475,380 |
| 2022-12-20 | $8.89 | $9.02 | $8.61 | $8.75 | $8.75 | 192,814 |
| 2022-12-19 | $9.17 | $9.17 | $8.85 | $8.90 | $8.90 | 293,222 |
| 2022-12-16 | $9.02 | $9.27 | $9.01 | $9.12 | $9.12 | 1,474,710 |
| 2022-12-15 | $9.76 | $9.85 | $9.08 | $9.11 | $9.11 | 249,217 |
| 2022-12-14 | $10.12 | $10.30 | $9.75 | $9.95 | $9.95 | 238,255 |
| 2022-12-13 | $10.50 | $10.94 | $10.04 | $10.12 | $10.12 | 288,734 |
| 2022-12-12 | $10.35 | $10.53 | $9.85 | $10.47 | $10.47 | 218,065 |
| 2022-12-09 | $10.61 | $10.67 | $10.20 | $10.47 | $10.47 | 286,357 |
| 2022-12-08 | $10.13 | $11.04 | $10.00 | $10.79 | $10.79 | 513,611 |
| 2022-12-07 | $10.25 | $10.35 | $10.04 | $10.13 | $10.13 | 206,094 |
| 2022-12-06 | $10.43 | $10.43 | $9.95 | $10.31 | $10.31 | 202,929 |
| 2022-12-05 | $10.43 | $10.79 | $10.28 | $10.46 | $10.46 | 240,157 |
| 2022-12-02 | $10.45 | $10.59 | $10.21 | $10.43 | $10.43 | 249,814 |
| 2022-12-01 | $10.70 | $11.10 | $10.61 | $10.68 | $10.68 | 1,049,685 |
| 2022-11-30 | $10.08 | $10.71 | $9.72 | $10.71 | $10.71 | 1,162,460 |
| 2022-11-29 | $10.28 | $10.42 | $10.12 | $10.16 | $10.16 | 222,535 |
| 2022-11-28 | $10.25 | $10.34 | $10.08 | $10.24 | $10.24 | 369,966 |
| 2022-11-25 | $10.35 | $10.48 | $10.28 | $10.35 | $10.35 | 93,889 |
| 2022-11-23 | $10.31 | $10.45 | $10.09 | $10.32 | $10.32 | 191,686 |
| 2022-11-22 | $10.23 | $10.43 | $10.04 | $10.38 | $10.38 | 236,225 |
| 2022-11-21 | $10.31 | $10.55 | $10.05 | $10.27 | $10.27 | 284,693 |
| 2022-11-18 | $10.85 | $11.10 | $10.44 | $10.59 | $10.59 | 517,034 |
| 2022-11-17 | $10.93 | $11.08 | $10.25 | $10.78 | $10.78 | 349,098 |
| 2022-11-16 | $11.25 | $11.40 | $10.81 | $10.86 | $10.86 | 211,638 |
| 2022-11-15 | $10.99 | $11.39 | $10.93 | $11.34 | $11.34 | 593,766 |
| 2022-11-14 | $11.11 | $11.39 | $10.45 | $10.87 | $10.87 | 332,891 |
| 2022-11-11 | $11.20 | $11.62 | $11.08 | $11.21 | $11.21 | 413,865 |
| 2022-11-10 | $11.00 | $11.48 | $10.84 | $11.04 | $11.04 | 240,643 |
| 2022-11-09 | $11.35 | $11.35 | $10.33 | $10.58 | $10.58 | 295,028 |
| 2022-11-08 | $11.54 | $11.74 | $11.23 | $11.23 | $11.23 | 326,076 |
| 2022-11-07 | $11.31 | $11.94 | $11.03 | $11.64 | $11.64 | 197,547 |
| 2022-11-04 | $12.04 | $12.11 | $10.88 | $11.25 | $11.25 | 519,262 |
| 2022-11-03 | $13.05 | $13.05 | $11.75 | $11.75 | $11.75 | 399,255 |
| 2022-11-02 | $13.07 | $13.49 | $12.67 | $12.88 | $12.88 | 297,847 |
| 2022-11-01 | $14.00 | $14.00 | $12.86 | $13.30 | $13.30 | 236,039 |
| 2022-10-31 | $13.01 | $14.05 | $12.95 | $13.97 | $13.97 | 508,023 |
| 2022-10-28 | $13.27 | $13.44 | $12.66 | $13.19 | $13.19 | 360,033 |
| 2022-10-27 | $12.98 | $13.60 | $12.89 | $13.12 | $13.12 | 342,607 |
| 2022-10-26 | $13.25 | $13.30 | $12.85 | $12.93 | $12.93 | 440,432 |
| 2022-10-25 | $13.70 | $13.94 | $13.17 | $13.18 | $13.18 | 511,877 |
| 2022-10-24 | $14.10 | $14.27 | $13.70 | $13.82 | $13.82 | 255,744 |
| 2022-10-21 | $12.79 | $14.03 | $12.67 | $13.91 | $13.91 | 257,866 |
| 2022-10-20 | $12.62 | $13.45 | $12.50 | $12.87 | $12.87 | 612,558 |
| 2022-10-19 | $12.70 | $13.04 | $11.76 | $12.72 | $12.72 | 896,238 |
| 2022-10-18 | $13.05 | $13.73 | $12.88 | $12.93 | $12.93 | 493,161 |
| 2022-10-17 | $13.31 | $13.69 | $12.57 | $13.04 | $13.04 | 311,680 |
| 2022-10-14 | $13.51 | $13.80 | $12.45 | $12.90 | $12.90 | 263,148 |
| 2022-10-13 | $13.05 | $14.05 | $12.85 | $13.53 | $13.53 | 329,995 |
| 2022-10-12 | $14.00 | $14.05 | $13.17 | $13.18 | $13.18 | 406,102 |
| 2022-10-11 | $14.16 | $15.43 | $13.88 | $14.00 | $14.00 | 457,434 |
| 2022-10-10 | $14.96 | $15.36 | $13.65 | $13.74 | $13.74 | 630,236 |
| 2022-10-07 | $15.43 | $15.63 | $14.94 | $14.94 | $14.94 | 457,756 |
| 2022-10-06 | $15.65 | $16.82 | $14.75 | $15.51 | $15.51 | 721,551 |
| 2022-10-05 | $15.20 | $15.89 | $15.05 | $15.58 | $15.58 | 492,827 |
| 2022-10-04 | $15.00 | $16.97 | $15.00 | $15.42 | $15.42 | 746,620 |
| 2022-10-03 | $17.53 | $19.07 | $13.30 | $14.97 | $14.97 | 1,140,100 |
| 2022-09-30 | $14.17 | $14.45 | $14.11 | $14.14 | $14.14 | 729,739 |
| 2022-09-29 | $14.36 | $14.48 | $14.13 | $14.22 | $14.22 | 589,104 |
| 2022-09-28 | $14.14 | $14.68 | $14.09 | $14.51 | $14.51 | 581,856 |
| 2022-09-27 | $14.23 | $14.39 | $14.15 | $14.18 | $14.18 | 470,172 |
| 2022-09-26 | $14.42 | $14.62 | $14.26 | $14.27 | $14.27 | 874,463 |
| 2022-09-23 | $14.48 | $14.53 | $14.15 | $14.36 | $14.36 | 727,187 |
| 2022-09-22 | $14.70 | $14.75 | $14.36 | $14.57 | $14.57 | 462,804 |
| 2022-09-21 | $15.00 | $15.11 | $14.71 | $14.74 | $14.74 | 656,528 |
| 2022-09-20 | $14.41 | $15.01 | $14.31 | $14.93 | $14.93 | 741,184 |
| 2022-09-19 | $14.64 | $14.80 | $14.46 | $14.53 | $14.53 | 499,594 |
| 2022-09-16 | $14.70 | $14.87 | $14.44 | $14.80 | $14.80 | 1,054,485 |
| 2022-09-15 | $14.61 | $14.85 | $14.54 | $14.78 | $14.78 | 434,411 |
| 2022-09-14 | $14.59 | $14.76 | $14.38 | $14.72 | $14.72 | 471,297 |
| 2022-09-13 | $14.78 | $14.90 | $14.56 | $14.63 | $14.63 | 475,490 |
| 2022-09-12 | $15.21 | $15.35 | $15.06 | $15.23 | $15.23 | 438,600 |
| 2022-09-09 | $15.31 | $15.48 | $15.02 | $15.06 | $15.06 | 392,228 |
| 2022-09-08 | $15.07 | $15.27 | $14.88 | $15.26 | $15.26 | 531,218 |
| 2022-09-07 | $15.24 | $15.42 | $15.05 | $15.25 | $15.25 | 484,026 |
| 2022-09-06 | $15.56 | $15.69 | $15.18 | $15.34 | $15.34 | 557,608 |
| 2022-09-02 | $15.73 | $15.99 | $15.50 | $15.63 | $15.63 | 490,205 |
| 2022-09-01 | $15.59 | $15.79 | $15.17 | $15.66 | $15.66 | 843,623 |
| 2022-08-31 | $16.36 | $16.45 | $15.85 | $15.91 | $15.91 | 946,846 |
| 2022-08-30 | $15.80 | $16.40 | $15.79 | $16.39 | $16.39 | 569,200 |
| 2022-08-29 | $15.60 | $15.86 | $15.55 | $15.68 | $15.68 | 301,272 |
| 2022-08-26 | $16.26 | $16.26 | $15.61 | $15.78 | $15.78 | 309,605 |
| 2022-08-25 | $16.05 | $16.35 | $16.03 | $16.31 | $16.26 | 287,724 |
| 2022-08-24 | $16.12 | $16.19 | $15.99 | $16.03 | $15.98 | 319,520 |
| 2022-08-23 | $16.18 | $16.25 | $16.06 | $16.12 | $16.07 | 317,804 |
| 2022-08-22 | $16.18 | $16.38 | $16.14 | $16.21 | $16.16 | 387,829 |
| 2022-08-19 | $16.50 | $16.63 | $16.29 | $16.40 | $16.35 | 317,750 |
| 2022-08-18 | $16.33 | $16.67 | $16.26 | $16.64 | $16.59 | 292,723 |
| 2022-08-17 | $16.41 | $16.51 | $16.13 | $16.29 | $16.24 | 395,293 |
| 2022-08-16 | $16.36 | $16.71 | $16.36 | $16.65 | $16.60 | 388,594 |
| 2022-08-15 | $16.26 | $16.69 | $16.24 | $16.50 | $16.45 | 356,281 |
| 2022-08-12 | $16.32 | $16.47 | $16.19 | $16.34 | $16.29 | 280,134 |
| 2022-08-11 | $16.22 | $16.42 | $16.08 | $16.19 | $16.14 | 338,655 |
| 2022-08-10 | $16.21 | $16.42 | $16.09 | $16.17 | $16.12 | 413,198 |
| 2022-08-09 | $15.77 | $16.35 | $15.72 | $15.97 | $15.92 | 1,079,643 |
| 2022-08-08 | $16.61 | $16.89 | $16.28 | $16.41 | $16.36 | 371,105 |
| 2022-08-05 | $16.45 | $16.82 | $16.01 | $16.63 | $16.58 | 473,810 |
| 2022-08-04 | $16.89 | $17.01 | $16.63 | $16.65 | $16.60 | 413,668 |
| 2022-08-03 | $16.46 | $17.16 | $16.46 | $16.95 | $16.90 | 442,123 |
| 2022-08-02 | $16.70 | $16.73 | $16.36 | $16.36 | $16.31 | 372,861 |
| 2022-08-01 | $16.61 | $16.99 | $16.60 | $16.88 | $16.83 | 370,485 |
| 2022-07-29 | $16.59 | $16.80 | $16.44 | $16.76 | $16.71 | 360,302 |
| 2022-07-28 | $16.55 | $16.73 | $16.37 | $16.64 | $16.59 | 347,609 |
| 2022-07-27 | $15.91 | $16.67 | $15.91 | $16.58 | $16.53 | 371,720 |
| 2022-07-26 | $15.85 | $15.90 | $15.55 | $15.88 | $15.83 | 243,437 |
| 2022-07-25 | $15.94 | $16.07 | $15.59 | $15.74 | $15.69 | 376,716 |
| 2022-07-22 | $16.16 | $16.24 | $15.90 | $15.95 | $15.90 | 356,334 |
| 2022-07-21 | $16.00 | $16.22 | $15.89 | $16.20 | $16.15 | 384,790 |
| 2022-07-20 | $15.42 | $16.09 | $15.42 | $16.02 | $15.97 | 404,792 |
| 2022-07-19 | $15.14 | $15.52 | $15.14 | $15.45 | $15.40 | 393,520 |
| 2022-07-18 | $14.97 | $15.12 | $14.76 | $14.83 | $14.78 | 489,044 |
| 2022-07-15 | $14.95 | $14.95 | $14.50 | $14.80 | $14.75 | 404,620 |
| 2022-07-14 | $14.73 | $14.98 | $14.37 | $14.55 | $14.50 | 282,091 |
| 2022-07-13 | $14.72 | $15.14 | $14.63 | $14.89 | $14.84 | 324,495 |
| 2022-07-12 | $15.02 | $15.25 | $14.79 | $14.89 | $14.84 | 345,373 |
| 2022-07-11 | $14.92 | $15.01 | $14.81 | $14.99 | $14.94 | 401,422 |
| 2022-07-08 | $14.80 | $15.10 | $14.73 | $14.99 | $14.94 | 335,624 |
| 2022-07-07 | $14.69 | $15.07 | $14.69 | $14.90 | $14.85 | 323,139 |
| 2022-07-06 | $14.98 | $14.98 | $14.34 | $14.53 | $14.48 | 425,825 |
| 2022-07-05 | $14.00 | $15.00 | $13.99 | $14.98 | $14.93 | 746,103 |
| 2022-07-01 | $14.35 | $14.49 | $14.04 | $14.33 | $14.28 | 426,869 |
| 2022-06-30 | $14.40 | $14.72 | $14.25 | $14.43 | $14.38 | 475,881 |
| 2022-06-29 | $14.57 | $14.67 | $14.33 | $14.65 | $14.60 | 341,018 |
| 2022-06-28 | $15.24 | $15.29 | $14.60 | $14.62 | $14.57 | 319,411 |
| 2022-06-27 | $14.91 | $15.23 | $14.77 | $15.12 | $15.07 | 387,071 |
| 2022-06-24 | $14.57 | $14.86 | $14.56 | $14.83 | $14.78 | 852,696 |
| 2022-06-23 | $14.33 | $14.65 | $14.33 | $14.48 | $14.43 | 364,229 |
| 2022-06-22 | $13.93 | $14.30 | $13.93 | $14.21 | $14.17 | 402,539 |
| 2022-06-21 | $14.29 | $14.75 | $14.00 | $14.14 | $14.10 | 663,837 |
| 2022-06-17 | $13.65 | $14.03 | $13.65 | $13.99 | $13.95 | 2,350,623 |
| 2022-06-16 | $13.90 | $14.04 | $13.39 | $13.53 | $13.49 | 942,472 |
| 2022-06-15 | $14.13 | $14.40 | $13.99 | $14.25 | $14.20 | 943,978 |
| 2022-06-14 | $14.59 | $14.72 | $13.62 | $13.91 | $13.87 | 1,665,468 |
| 2022-06-13 | $15.16 | $15.41 | $14.53 | $14.62 | $14.57 | 537,014 |
| 2022-06-10 | $15.81 | $16.13 | $15.55 | $15.62 | $15.57 | 363,325 |
| 2022-06-09 | $16.21 | $16.61 | $15.96 | $15.99 | $15.94 | 298,916 |
| 2022-06-08 | $16.59 | $16.60 | $16.27 | $16.35 | $16.30 | 320,939 |
| 2022-06-07 | $16.41 | $16.69 | $16.34 | $16.66 | $16.61 | 554,938 |
| 2022-06-06 | $16.63 | $16.71 | $16.43 | $16.58 | $16.53 | 214,243 |
| 2022-06-03 | $16.83 | $16.84 | $16.47 | $16.50 | $16.45 | 387,849 |
| 2022-06-02 | $16.47 | $16.95 | $16.47 | $16.94 | $16.89 | 313,016 |
| 2022-06-01 | $16.56 | $16.64 | $16.16 | $16.50 | $16.45 | 347,068 |
| 2022-05-31 | $16.65 | $16.89 | $16.15 | $16.46 | $16.41 | 754,283 |
| 2022-05-27 | $16.45 | $16.77 | $16.45 | $16.70 | $16.65 | 258,025 |
| 2022-05-26 | $16.45 | $16.67 | $16.37 | $16.44 | $16.33 | 323,843 |
| 2022-05-25 | $16.07 | $16.58 | $16.04 | $16.43 | $16.33 | 338,546 |
| 2022-05-24 | $16.43 | $16.48 | $15.80 | $16.17 | $16.07 | 306,215 |
| 2022-05-23 | $16.81 | $16.91 | $16.43 | $16.52 | $16.42 | 431,419 |
| 2022-05-20 | $17.01 | $17.01 | $16.12 | $16.64 | $16.54 | 377,456 |
| 2022-05-19 | $16.75 | $17.10 | $16.71 | $16.78 | $16.68 | 501,588 |
| 2022-05-18 | $16.65 | $17.14 | $16.30 | $16.79 | $16.69 | 783,735 |
| 2022-05-17 | $16.47 | $16.97 | $16.47 | $16.90 | $16.80 | 371,706 |
| 2022-05-16 | $16.22 | $16.40 | $16.08 | $16.12 | $16.02 | 404,839 |
| 2022-05-13 | $15.70 | $16.36 | $15.54 | $16.29 | $16.19 | 531,987 |
| 2022-05-12 | $15.11 | $15.55 | $15.08 | $15.53 | $15.43 | 447,629 |
| 2022-05-11 | $15.33 | $15.64 | $15.01 | $15.22 | $15.13 | 563,701 |
| 2022-05-10 | $15.77 | $16.20 | $14.94 | $15.29 | $15.20 | 659,854 |
| 2022-05-09 | $15.60 | $15.88 | $15.44 | $15.56 | $15.46 | 382,445 |
| 2022-05-06 | $16.05 | $16.11 | $15.60 | $15.84 | $15.74 | 484,824 |
| 2022-05-05 | $16.65 | $16.74 | $15.89 | $16.09 | $15.99 | 351,118 |
| 2022-05-04 | $16.03 | $16.80 | $15.98 | $16.78 | $16.68 | 321,657 |
| 2022-05-03 | $15.85 | $16.13 | $15.67 | $16.04 | $15.94 | 277,280 |
| 2022-05-02 | $15.59 | $15.92 | $15.43 | $15.89 | $15.79 | 367,041 |
| 2022-04-29 | $15.76 | $15.98 | $15.46 | $15.60 | $15.50 | 349,701 |
| 2022-04-28 | $15.49 | $15.84 | $15.25 | $15.81 | $15.71 | 260,562 |
| 2022-04-27 | $15.33 | $15.54 | $15.18 | $15.26 | $15.17 | 346,423 |
| 2022-04-26 | $15.98 | $15.99 | $15.37 | $15.38 | $15.29 | 637,630 |
| 2022-04-25 | $15.91 | $16.22 | $15.84 | $16.14 | $16.04 | 291,401 |
| 2022-04-22 | $16.18 | $16.33 | $15.96 | $16.01 | $15.91 | 288,135 |
| 2022-04-21 | $16.71 | $16.94 | $16.14 | $16.24 | $16.14 | 382,386 |
| 2022-04-20 | $16.73 | $16.96 | $16.51 | $16.53 | $16.43 | 237,120 |
| 2022-04-19 | $16.39 | $16.71 | $16.34 | $16.54 | $16.44 | 421,258 |
| 2022-04-18 | $16.12 | $16.45 | $16.03 | $16.31 | $16.21 | 271,167 |
| 2022-04-14 | $16.30 | $16.47 | $16.09 | $16.20 | $16.10 | 286,255 |
| 2022-04-13 | $16.10 | $16.37 | $16.06 | $16.25 | $16.15 | 395,364 |
| 2022-04-12 | $16.18 | $16.43 | $16.09 | $16.09 | $15.99 | 371,527 |
| 2022-04-11 | $15.75 | $16.14 | $15.67 | $16.00 | $15.90 | 405,948 |
| 2022-04-08 | $16.03 | $16.21 | $15.85 | $15.90 | $15.80 | 336,988 |
| 2022-04-07 | $16.05 | $16.26 | $15.76 | $16.09 | $15.99 | 509,522 |
| 2022-04-06 | $16.37 | $16.44 | $15.96 | $16.12 | $16.02 | 496,861 |
| 2022-04-05 | $17.27 | $17.39 | $16.43 | $16.59 | $16.49 | 455,721 |
| 2022-04-04 | $17.47 | $17.54 | $17.18 | $17.33 | $17.22 | 362,332 |
| 2022-04-01 | $17.40 | $17.53 | $17.25 | $17.49 | $17.38 | 416,120 |
| 2022-03-31 | $17.34 | $17.48 | $17.16 | $17.32 | $17.21 | 417,805 |
| 2022-03-30 | $17.51 | $17.75 | $17.19 | $17.38 | $17.27 | 339,995 |
| 2022-03-29 | $17.44 | $17.79 | $17.30 | $17.64 | $17.53 | 637,883 |
| 2022-03-28 | $17.07 | $17.28 | $17.02 | $17.19 | $17.08 | 480,207 |
| 2022-03-25 | $17.24 | $17.41 | $17.04 | $17.13 | $17.02 | 372,860 |
| 2022-03-24 | $17.01 | $17.19 | $16.77 | $17.17 | $17.06 | 343,475 |
| 2022-03-23 | $17.32 | $17.33 | $16.81 | $16.90 | $16.80 | 456,462 |
| 2022-03-22 | $17.48 | $17.73 | $17.38 | $17.42 | $17.31 | 668,314 |
| 2022-03-21 | $17.66 | $17.89 | $17.36 | $17.45 | $17.34 | 357,018 |
| 2022-03-18 | $17.23 | $17.83 | $17.07 | $17.74 | $17.63 | 1,298,032 |
| 2022-03-17 | $16.91 | $17.34 | $16.91 | $17.23 | $17.12 | 425,463 |
| 2022-03-16 | $16.87 | $17.26 | $16.67 | $17.08 | $16.98 | 466,160 |
| 2022-03-15 | $16.47 | $16.85 | $16.13 | $16.73 | $16.63 | 557,356 |
| 2022-03-14 | $16.87 | $16.98 | $16.29 | $16.41 | $16.26 | 510,147 |
| 2022-03-11 | $16.44 | $16.74 | $16.18 | $16.69 | $16.54 | 549,682 |
| 2022-03-10 | $16.21 | $16.48 | $16.08 | $16.30 | $16.15 | 712,892 |
| 2022-03-09 | $16.16 | $16.65 | $16.10 | $16.48 | $16.33 | 801,126 |
| 2022-03-08 | $16.15 | $16.39 | $15.83 | $15.84 | $15.70 | 718,371 |
| 2022-03-07 | $16.58 | $16.73 | $16.09 | $16.14 | $15.99 | 408,086 |
| 2022-03-04 | $16.71 | $16.89 | $16.49 | $16.57 | $16.42 | 374,635 |
| 2022-03-03 | $17.22 | $17.23 | $16.68 | $16.86 | $16.71 | 436,426 |
| 2022-03-02 | $16.60 | $17.27 | $16.50 | $17.20 | $17.04 | 695,844 |
| 2022-03-01 | $17.07 | $17.39 | $16.71 | $16.80 | $16.65 | 1,018,732 |
| 2022-02-28 | $16.89 | $17.50 | $16.89 | $17.32 | $17.16 | 699,884 |
| 2022-02-25 | $16.25 | $17.11 | $16.24 | $17.10 | $16.94 | 1,041,298 |
| 2022-02-24 | $16.00 | $16.43 | $15.72 | $16.21 | $16.06 | 1,543,742 |
| 2022-02-23 | $16.73 | $17.24 | $16.16 | $16.34 | $16.19 | 697,302 |
| 2022-02-22 | $16.31 | $16.87 | $16.22 | $16.56 | $16.41 | 430,128 |
| 2022-02-18 | $16.95 | $17.02 | $16.40 | $16.41 | $16.26 | 490,235 |
| 2022-02-17 | $17.12 | $17.37 | $16.93 | $17.05 | $16.89 | 311,346 |
| 2022-02-16 | $17.17 | $17.49 | $17.03 | $17.42 | $17.26 | 306,463 |
| 2022-02-15 | $16.49 | $17.18 | $16.49 | $17.15 | $16.99 | 460,600 |
| 2022-02-14 | $16.55 | $16.77 | $16.35 | $16.43 | $16.28 | 473,165 |
| 2022-02-11 | $16.60 | $16.87 | $16.39 | $16.54 | $16.39 | 548,511 |
| 2022-02-10 | $16.43 | $16.82 | $16.43 | $16.55 | $16.40 | 690,331 |
| 2022-02-09 | $16.79 | $16.96 | $16.67 | $16.79 | $16.64 | 271,395 |
| 2022-02-08 | $16.51 | $16.75 | $16.48 | $16.65 | $16.50 | 286,997 |
| 2022-02-07 | $16.33 | $16.75 | $16.33 | $16.51 | $16.36 | 364,138 |
| 2022-02-04 | $16.21 | $16.54 | $15.84 | $16.30 | $16.15 | 586,161 |
| 2022-02-03 | $16.65 | $17.02 | $16.26 | $16.33 | $16.18 | 347,441 |
| 2022-02-02 | $17.04 | $17.15 | $16.75 | $16.86 | $16.71 | 514,921 |
| 2022-02-01 | $16.89 | $17.24 | $16.65 | $17.05 | $16.89 | 507,634 |
| 2022-01-31 | $16.59 | $16.95 | $16.52 | $16.87 | $16.72 | 797,456 |
| 2022-01-28 | $16.41 | $16.98 | $16.23 | $16.83 | $16.68 | 413,315 |
| 2022-01-27 | $16.88 | $17.11 | $16.25 | $16.34 | $16.19 | 344,698 |
| 2022-01-26 | $17.33 | $17.64 | $16.72 | $16.87 | $16.72 | 355,347 |
| 2022-01-25 | $17.03 | $17.41 | $16.77 | $17.06 | $16.90 | 514,803 |
| 2022-01-24 | $16.96 | $17.44 | $16.58 | $17.35 | $17.19 | 688,797 |
| 2022-01-21 | $17.09 | $17.81 | $17.07 | $17.21 | $17.05 | 724,755 |
| 2022-01-20 | $17.50 | $17.83 | $17.21 | $17.26 | $17.10 | 562,021 |
| 2022-01-19 | $17.65 | $18.00 | $17.29 | $17.42 | $17.26 | 409,999 |
| 2022-01-18 | $18.12 | $18.97 | $17.58 | $17.62 | $17.46 | 431,033 |
| 2022-01-14 | $18.23 | $18.52 | $18.11 | $18.35 | $18.18 | 244,473 |
| 2022-01-13 | $18.81 | $19.09 | $18.38 | $18.41 | $18.24 | 348,855 |
| 2022-01-12 | $18.91 | $19.08 | $18.52 | $18.69 | $18.52 | 371,915 |
| 2022-01-11 | $18.54 | $19.11 | $18.42 | $18.80 | $18.63 | 555,492 |
| 2022-01-10 | $18.52 | $18.60 | $18.12 | $18.56 | $18.39 | 325,973 |
| 2022-01-07 | $18.97 | $19.22 | $18.59 | $18.68 | $18.51 | 335,252 |
| 2022-01-06 | $19.07 | $19.35 | $18.88 | $18.95 | $18.78 | 497,882 |
| 2022-01-05 | $19.62 | $19.90 | $19.11 | $19.13 | $18.96 | 302,086 |
| 2022-01-04 | $19.47 | $19.71 | $19.03 | $19.64 | $19.46 | 760,452 |
| 2022-01-03 | $19.15 | $19.88 | $19.15 | $19.54 | $19.36 | 469,952 |
| 2021-12-31 | $18.92 | $19.18 | $18.89 | $18.91 | $18.74 | 395,395 |
| 2021-12-30 | $18.86 | $19.31 | $18.80 | $18.96 | $18.79 | 384,953 |
| 2021-12-29 | $19.11 | $19.20 | $18.80 | $18.85 | $18.68 | 339,789 |
| 2021-12-28 | $19.53 | $19.69 | $19.08 | $19.10 | $18.93 | 335,557 |
| 2021-12-27 | $19.35 | $19.64 | $19.21 | $19.50 | $19.32 | 563,410 |
| 2021-12-23 | $19.46 | $19.50 | $19.21 | $19.38 | $19.20 | 372,965 |
| 2021-12-22 | $19.35 | $19.45 | $19.15 | $19.44 | $19.26 | 422,855 |
| 2021-12-21 | $19.28 | $19.55 | $19.28 | $19.39 | $19.21 | 344,184 |
| 2021-12-20 | $19.40 | $19.60 | $18.70 | $19.08 | $18.91 | 656,461 |
| 2021-12-17 | $19.34 | $20.25 | $19.20 | $19.77 | $19.59 | 2,242,086 |
| 2021-12-16 | $20.09 | $20.28 | $19.07 | $19.25 | $19.07 | 525,154 |
| 2021-12-15 | $19.78 | $20.18 | $19.52 | $20.01 | $19.83 | 798,221 |
| 2021-12-14 | $20.28 | $20.72 | $19.68 | $19.72 | $19.54 | 829,335 |
| 2021-12-13 | $19.93 | $20.54 | $19.93 | $20.42 | $20.23 | 461,156 |
| 2021-12-10 | $19.99 | $20.54 | $19.81 | $20.01 | $19.83 | 472,479 |
| 2021-12-09 | $19.77 | $20.31 | $19.72 | $19.87 | $19.69 | 434,748 |
| 2021-12-08 | $19.67 | $20.06 | $19.65 | $20.00 | $19.82 | 393,119 |
| 2021-12-07 | $19.71 | $20.09 | $19.60 | $19.69 | $19.51 | 564,615 |
| 2021-12-06 | $18.71 | $19.59 | $18.70 | $19.48 | $19.30 | 595,385 |
| 2021-12-03 | $18.90 | $18.95 | $18.28 | $18.42 | $18.25 | 533,710 |
| 2021-12-02 | $18.14 | $18.95 | $18.10 | $18.79 | $18.62 | 501,914 |
| 2021-12-01 | $18.35 | $18.81 | $18.08 | $18.13 | $17.97 | 696,680 |
| 2021-11-30 | $17.76 | $18.01 | $17.19 | $17.92 | $17.76 | 571,263 |
| 2021-11-29 | $18.22 | $18.34 | $17.79 | $17.91 | $17.75 | 392,560 |
| 2021-11-26 | $18.22 | $18.36 | $17.57 | $18.17 | $18.00 | 387,397 |
| 2021-11-24 | $18.68 | $18.86 | $18.56 | $18.74 | $18.52 | 178,958 |
| 2021-11-23 | $18.95 | $19.15 | $18.73 | $18.84 | $18.62 | 282,040 |
| 2021-11-22 | $19.11 | $19.45 | $19.00 | $19.03 | $18.81 | 251,793 |
| 2021-11-19 | $19.29 | $19.58 | $19.03 | $19.08 | $18.85 | 219,218 |
| 2021-11-18 | $19.55 | $19.60 | $18.91 | $19.32 | $19.09 | 361,681 |
| 2021-11-17 | $19.74 | $19.74 | $19.33 | $19.55 | $19.32 | 318,113 |
| 2021-11-16 | $19.46 | $19.77 | $19.43 | $19.68 | $19.45 | 446,429 |
| 2021-11-15 | $19.38 | $19.55 | $19.22 | $19.52 | $19.29 | 375,504 |
| 2021-11-12 | $19.11 | $19.58 | $19.06 | $19.31 | $19.08 | 459,914 |
| 2021-11-11 | $18.71 | $19.17 | $18.71 | $19.11 | $18.88 | 299,319 |
| 2021-11-10 | $18.28 | $19.02 | $18.28 | $18.68 | $18.46 | 355,774 |
| 2021-11-09 | $18.85 | $18.85 | $17.81 | $18.40 | $18.18 | 813,216 |
| 2021-11-08 | $19.03 | $19.20 | $18.90 | $19.06 | $18.83 | 313,785 |
| 2021-11-05 | $18.64 | $19.48 | $18.43 | $18.97 | $18.75 | 827,324 |
| 2021-11-04 | $18.78 | $18.86 | $18.46 | $18.49 | $18.27 | 298,205 |
| 2021-11-03 | $18.09 | $18.85 | $18.03 | $18.78 | $18.56 | 307,287 |
| 2021-11-02 | $18.35 | $18.44 | $18.13 | $18.28 | $18.06 | 325,560 |
| 2021-11-01 | $17.95 | $18.40 | $17.85 | $18.32 | $18.10 | 309,769 |
| 2021-10-29 | $17.61 | $17.93 | $17.61 | $17.92 | $17.71 | 402,693 |
| 2021-10-28 | $17.81 | $18.11 | $17.70 | $17.72 | $17.51 | 247,946 |
| 2021-10-27 | $17.84 | $18.11 | $17.43 | $17.66 | $17.45 | 429,504 |
| 2021-10-26 | $18.18 | $18.30 | $17.89 | $17.95 | $17.74 | 349,775 |
| 2021-10-25 | $18.22 | $18.31 | $18.05 | $18.10 | $17.89 | 259,420 |
| 2021-10-22 | $18.12 | $18.67 | $18.02 | $18.16 | $17.95 | 330,649 |
| 2021-10-21 | $18.11 | $18.28 | $17.94 | $18.16 | $17.95 | 440,923 |
| 2021-10-20 | $18.15 | $18.34 | $18.15 | $18.32 | $18.10 | 278,022 |
| 2021-10-19 | $18.36 | $18.58 | $18.15 | $18.16 | $17.95 | 332,546 |
| 2021-10-18 | $18.55 | $18.59 | $18.15 | $18.24 | $18.02 | 278,683 |
| 2021-10-15 | $19.10 | $19.13 | $18.58 | $18.62 | $18.40 | 467,006 |
| 2021-10-14 | $18.78 | $19.13 | $18.61 | $18.83 | $18.61 | 337,515 |
| 2021-10-13 | $18.48 | $18.60 | $18.29 | $18.55 | $18.33 | 222,295 |
| 2021-10-12 | $18.28 | $18.50 | $18.20 | $18.46 | $18.24 | 264,956 |
| 2021-10-11 | $18.12 | $18.31 | $18.02 | $18.18 | $17.97 | 265,549 |
| 2021-10-08 | $18.48 | $18.51 | $18.10 | $18.19 | $17.98 | 169,178 |
| 2021-10-07 | $18.34 | $18.66 | $18.28 | $18.41 | $18.19 | 351,364 |
| 2021-10-06 | $18.26 | $18.44 | $17.89 | $18.13 | $17.92 | 206,970 |
| 2021-10-05 | $18.18 | $18.54 | $18.16 | $18.48 | $18.26 | 305,145 |
| 2021-10-04 | $18.81 | $18.81 | $18.10 | $18.18 | $17.97 | 464,133 |
| 2021-10-01 | $18.78 | $19.16 | $18.71 | $18.92 | $18.70 | 400,570 |
| 2021-09-30 | $19.10 | $19.37 | $18.79 | $18.84 | $18.62 | 292,571 |
| 2021-09-29 | $19.15 | $19.35 | $18.92 | $19.00 | $18.78 | 435,709 |
| 2021-09-28 | $19.41 | $19.55 | $19.07 | $19.12 | $18.89 | 331,134 |
| 2021-09-27 | $19.39 | $19.88 | $19.35 | $19.58 | $19.35 | 361,113 |
| 2021-09-24 | $19.19 | $19.56 | $19.12 | $19.35 | $19.12 | 322,792 |
| 2021-09-23 | $19.08 | $19.54 | $19.02 | $19.35 | $19.12 | 432,322 |
| 2021-09-22 | $18.96 | $19.23 | $18.77 | $19.01 | $18.79 | 392,845 |
| 2021-09-21 | $19.15 | $19.26 | $18.77 | $18.80 | $18.58 | 435,826 |
| 2021-09-20 | $19.03 | $19.36 | $18.75 | $19.02 | $18.80 | 546,773 |
| 2021-09-17 | $20.15 | $20.32 | $19.45 | $19.62 | $19.39 | 1,821,237 |
| 2021-09-16 | $20.15 | $20.39 | $19.69 | $20.12 | $19.88 | 368,329 |
| 2021-09-15 | $19.79 | $20.28 | $19.65 | $20.19 | $19.95 | 392,697 |
| 2021-09-14 | $20.50 | $20.55 | $19.71 | $19.81 | $19.58 | 367,508 |
| 2021-09-13 | $20.01 | $20.51 | $19.93 | $20.47 | $20.23 | 323,078 |
| 2021-09-10 | $20.03 | $20.19 | $19.75 | $19.81 | $19.58 | 359,558 |
| 2021-09-09 | $20.02 | $20.50 | $19.91 | $19.96 | $19.72 | 391,987 |
| 2021-09-08 | $20.67 | $20.67 | $19.99 | $20.11 | $19.87 | 395,377 |
| 2021-09-07 | $20.72 | $21.23 | $20.53 | $20.78 | $20.53 | 387,160 |
| 2021-09-03 | $20.97 | $21.14 | $20.70 | $20.81 | $20.56 | 472,819 |
| 2021-09-02 | $21.06 | $21.40 | $20.94 | $20.96 | $20.71 | 424,395 |
| 2021-09-01 | $21.21 | $21.36 | $20.64 | $21.12 | $20.87 | 523,258 |
| 2021-08-31 | $21.41 | $21.73 | $21.26 | $21.37 | $21.12 | 363,984 |
| 2021-08-30 | $21.84 | $21.92 | $21.37 | $21.47 | $21.22 | 365,601 |
| 2021-08-27 | $20.99 | $21.82 | $20.99 | $21.78 | $21.52 | 534,290 |
| 2021-08-26 | $21.15 | $21.30 | $20.86 | $20.97 | $20.72 | 316,877 |
| 2021-08-25 | $21.32 | $21.59 | $21.08 | $21.09 | $20.84 | 354,951 |
| 2021-08-24 | $21.22 | $21.49 | $21.21 | $21.33 | $21.08 | 277,401 |
| 2021-08-23 | $20.93 | $21.31 | $20.91 | $21.23 | $20.98 | 295,672 |
| 2021-08-20 | $20.26 | $20.85 | $20.26 | $20.82 | $20.53 | 302,129 |
| 2021-08-19 | $20.40 | $20.68 | $20.22 | $20.39 | $20.10 | 353,556 |
| 2021-08-18 | $20.21 | $20.87 | $20.20 | $20.39 | $20.10 | 285,847 |
| 2021-08-17 | $20.00 | $20.43 | $19.86 | $20.20 | $19.91 | 260,948 |
| 2021-08-16 | $20.07 | $20.30 | $19.98 | $20.22 | $19.93 | 246,888 |
| 2021-08-13 | $20.14 | $20.19 | $19.91 | $20.12 | $19.84 | 178,120 |
| 2021-08-12 | $20.62 | $20.62 | $20.16 | $20.21 | $19.92 | 277,715 |
| 2021-08-11 | $20.50 | $20.70 | $20.09 | $20.70 | $20.41 | 328,184 |
| 2021-08-10 | $20.80 | $20.90 | $20.18 | $20.37 | $20.08 | 295,168 |
| 2021-08-09 | $20.96 | $21.03 | $20.60 | $20.73 | $20.44 | 210,764 |
| 2021-08-06 | $20.95 | $21.24 | $20.85 | $21.01 | $20.71 | 474,890 |
| 2021-08-05 | $20.86 | $21.10 | $20.64 | $20.83 | $20.54 | 320,598 |
| 2021-08-04 | $21.01 | $21.66 | $20.46 | $20.88 | $20.58 | 484,370 |
| 2021-08-03 | $20.77 | $21.25 | $20.66 | $21.20 | $20.90 | 369,446 |
| 2021-08-02 | $20.91 | $21.26 | $20.69 | $20.77 | $20.48 | 297,046 |
| 2021-07-30 | $20.76 | $21.12 | $20.69 | $20.77 | $20.48 | 419,331 |
| 2021-07-29 | $20.58 | $21.08 | $20.57 | $20.92 | $20.62 | 264,072 |
| 2021-07-28 | $20.45 | $20.70 | $19.99 | $20.51 | $20.22 | 297,836 |
| 2021-07-27 | $20.23 | $20.28 | $19.61 | $20.08 | $19.80 | 247,121 |
| 2021-07-26 | $20.46 | $20.85 | $20.41 | $20.44 | $20.15 | 244,835 |
| 2021-07-23 | $20.53 | $20.65 | $20.19 | $20.61 | $20.32 | 213,141 |
| 2021-07-22 | $20.83 | $20.85 | $20.37 | $20.40 | $20.11 | 203,889 |
| 2021-07-21 | $20.20 | $20.83 | $20.10 | $20.83 | $20.54 | 301,416 |
| 2021-07-20 | $19.52 | $20.26 | $19.49 | $20.01 | $19.73 | 544,749 |
| 2021-07-19 | $19.33 | $19.71 | $19.26 | $19.55 | $19.27 | 387,723 |
| 2021-07-16 | $20.14 | $20.27 | $19.68 | $19.77 | $19.49 | 555,878 |
| 2021-07-15 | $19.83 | $20.06 | $19.57 | $19.93 | $19.65 | 372,761 |
| 2021-07-14 | $20.29 | $21.00 | $19.42 | $19.84 | $19.56 | 735,148 |
| 2021-07-13 | $20.37 | $20.50 | $20.07 | $20.14 | $19.86 | 376,563 |
| 2021-07-12 | $20.54 | $20.60 | $20.26 | $20.52 | $20.23 | 387,280 |
| 2021-07-09 | $20.41 | $20.76 | $20.39 | $20.54 | $20.25 | 342,855 |
| 2021-07-08 | $19.91 | $20.39 | $19.46 | $20.22 | $19.93 | 471,311 |
| 2021-07-07 | $20.93 | $20.99 | $20.36 | $20.42 | $20.13 | 422,143 |
| 2021-07-06 | $21.15 | $21.15 | $20.47 | $20.86 | $20.57 | 391,145 |
| 2021-07-02 | $21.91 | $21.91 | $21.22 | $21.25 | $20.95 | 358,588 |
| 2021-07-01 | $22.28 | $22.38 | $21.85 | $21.90 | $21.59 | 247,630 |
| 2021-06-30 | $22.26 | $22.42 | $22.04 | $22.24 | $21.93 | 497,397 |
| 2021-06-29 | $22.67 | $22.67 | $22.34 | $22.36 | $22.04 | 286,237 |
| 2021-06-28 | $22.28 | $22.49 | $22.05 | $22.42 | $22.10 | 449,055 |
| 2021-06-25 | $22.15 | $22.48 | $22.10 | $22.16 | $21.85 | 1,454,449 |
| 2021-06-24 | $22.01 | $22.23 | $21.78 | $22.08 | $21.77 | 404,145 |
| 2021-06-23 | $21.49 | $22.00 | $21.34 | $21.85 | $21.54 | 479,701 |
| 2021-06-22 | $21.24 | $21.48 | $20.85 | $21.41 | $21.11 | 367,774 |
| 2021-06-21 | $21.53 | $21.63 | $21.24 | $21.33 | $21.03 | 556,978 |
| 2021-06-18 | $22.18 | $22.32 | $20.83 | $21.50 | $21.20 | 2,183,943 |
| 2021-06-17 | $21.65 | $22.63 | $21.63 | $22.40 | $22.08 | 1,064,984 |
| 2021-06-16 | $21.72 | $21.78 | $21.39 | $21.69 | $21.38 | 463,840 |
| 2021-06-15 | $21.83 | $22.07 | $21.32 | $21.48 | $21.18 | 451,450 |
| 2021-06-14 | $22.19 | $22.43 | $21.58 | $21.80 | $21.49 | 795,964 |
| 2021-06-11 | $22.60 | $22.76 | $22.28 | $22.40 | $22.08 | 261,941 |
| 2021-06-10 | $22.53 | $22.81 | $22.46 | $22.49 | $22.17 | 393,496 |
| 2021-06-09 | $22.50 | $22.63 | $22.38 | $22.53 | $22.21 | 302,470 |
| 2021-06-08 | $22.45 | $22.60 | $22.29 | $22.42 | $22.10 | 397,596 |
| 2021-06-07 | $22.05 | $22.44 | $21.95 | $22.34 | $22.02 | 338,115 |
| 2021-06-04 | $21.89 | $22.27 | $21.89 | $22.09 | $21.78 | 294,032 |
| 2021-06-03 | $21.57 | $22.05 | $21.51 | $21.93 | $21.62 | 551,977 |
| 2021-06-02 | $21.74 | $21.75 | $21.33 | $21.73 | $21.42 | 390,227 |
| 2021-06-01 | $21.47 | $21.72 | $21.30 | $21.65 | $21.34 | 512,631 |
| 2021-05-28 | $21.54 | $21.71 | $21.34 | $21.42 | $21.12 | 325,212 |
| 2021-05-27 | $20.99 | $21.50 | $20.96 | $21.43 | $21.13 | 398,648 |
| 2021-05-26 | $20.25 | $20.97 | $20.22 | $20.95 | $20.65 | 455,258 |
| 2021-05-25 | $20.70 | $20.97 | $20.22 | $20.25 | $19.96 | 389,268 |
| 2021-05-24 | $20.89 | $21.05 | $20.43 | $20.61 | $20.32 | 257,166 |
| 2021-05-21 | $21.18 | $21.18 | $20.84 | $20.89 | $20.54 | 277,571 |
| 2021-05-20 | $20.88 | $21.04 | $20.59 | $20.90 | $20.55 | 378,514 |
| 2021-05-19 | $19.92 | $20.89 | $19.81 | $20.77 | $20.43 | 514,122 |
| 2021-05-18 | $20.95 | $21.16 | $20.28 | $20.28 | $19.94 | 425,291 |
| 2021-05-17 | $20.88 | $21.22 | $20.75 | $20.87 | $20.53 | 806,898 |
| 2021-05-14 | $20.78 | $21.00 | $20.62 | $20.94 | $20.59 | 433,546 |
| 2021-05-13 | $20.20 | $20.78 | $20.07 | $20.55 | $20.21 | 663,570 |
| 2021-05-12 | $19.91 | $20.19 | $19.69 | $19.97 | $19.64 | 672,705 |
| 2021-05-11 | $19.92 | $20.34 | $19.89 | $20.18 | $19.85 | 503,150 |
| 2021-05-10 | $20.89 | $20.89 | $20.34 | $20.34 | $20.00 | 593,481 |
| 2021-05-07 | $20.36 | $21.00 | $20.17 | $20.89 | $20.54 | 492,476 |
| 2021-05-06 | $20.13 | $20.19 | $19.11 | $20.17 | $19.84 | 794,209 |
| 2021-05-05 | $20.34 | $20.34 | $19.79 | $19.89 | $19.56 | 683,714 |
| 2021-05-04 | $20.50 | $20.55 | $19.78 | $20.06 | $19.73 | 569,723 |
| 2021-05-03 | $20.81 | $20.94 | $20.47 | $20.52 | $20.18 | 617,548 |
| 2021-04-30 | $21.33 | $21.48 | $20.51 | $20.55 | $20.21 | 560,471 |
| 2021-04-29 | $22.07 | $22.13 | $21.38 | $21.60 | $21.24 | 487,529 |
| 2021-04-28 | $21.93 | $22.01 | $21.79 | $21.95 | $21.59 | 392,513 |
| 2021-04-27 | $21.75 | $21.94 | $21.68 | $21.87 | $21.51 | 387,252 |
| 2021-04-26 | $21.26 | $21.71 | $21.24 | $21.70 | $21.34 | 325,180 |
| 2021-04-23 | $21.11 | $21.41 | $21.00 | $21.19 | $20.83 | 371,814 |
| 2021-04-22 | $21.21 | $21.42 | $20.90 | $20.95 | $20.60 | 337,693 |
| 2021-04-21 | $20.45 | $21.32 | $20.45 | $21.16 | $20.81 | 511,423 |
| 2021-04-20 | $20.98 | $21.20 | $20.28 | $20.37 | $20.03 | 596,683 |
| 2021-04-19 | $22.38 | $22.50 | $20.86 | $21.02 | $20.67 | 692,403 |
| 2021-04-16 | $22.41 | $22.41 | $22.05 | $22.39 | $22.02 | 389,106 |
| 2021-04-15 | $22.32 | $22.42 | $22.11 | $22.25 | $21.88 | 319,735 |
| 2021-04-14 | $22.18 | $22.58 | $21.88 | $22.11 | $21.74 | 439,336 |
| 2021-04-13 | $22.15 | $22.50 | $21.97 | $22.25 | $21.88 | 367,212 |
| 2021-04-12 | $22.43 | $22.50 | $21.78 | $21.94 | $21.58 | 356,546 |
| 2021-04-09 | $22.50 | $22.57 | $22.05 | $22.33 | $21.96 | 498,199 |
| 2021-04-08 | $22.37 | $22.60 | $22.07 | $22.59 | $22.22 | 424,916 |
| 2021-04-07 | $22.53 | $22.76 | $22.10 | $22.24 | $21.87 | 361,092 |
| 2021-04-06 | $22.74 | $22.96 | $22.29 | $22.32 | $21.95 | 401,332 |
| 2021-04-05 | $22.51 | $22.78 | $22.28 | $22.66 | $22.29 | 510,539 |
| 2021-04-01 | $21.87 | $22.33 | $21.87 | $22.33 | $21.96 | 248,059 |
| 2021-03-31 | $21.96 | $22.04 | $21.52 | $21.77 | $21.41 | 766,615 |
| 2021-03-30 | $21.52 | $21.83 | $21.12 | $21.76 | $21.40 | 395,896 |
| 2021-03-29 | $22.16 | $22.38 | $21.26 | $21.53 | $21.17 | 498,822 |
| 2021-03-26 | $22.01 | $22.24 | $21.60 | $22.17 | $21.80 | 382,133 |
| 2021-03-25 | $21.43 | $21.95 | $21.07 | $21.79 | $21.43 | 617,293 |
| 2021-03-24 | $23.15 | $23.48 | $21.64 | $21.67 | $21.31 | 493,228 |
| 2021-03-23 | $24.69 | $24.85 | $22.74 | $22.85 | $22.47 | 642,487 |
| 2021-03-22 | $24.74 | $24.84 | $24.43 | $24.64 | $24.23 | 536,334 |
| 2021-03-19 | $23.90 | $24.84 | $23.82 | $24.46 | $24.06 | 2,221,987 |
| 2021-03-18 | $24.44 | $25.03 | $23.91 | $24.04 | $23.64 | 713,346 |
| 2021-03-17 | $24.37 | $24.79 | $24.15 | $24.72 | $24.31 | 586,375 |
| 2021-03-16 | $24.44 | $24.48 | $24.07 | $24.39 | $23.99 | 707,786 |
| 2021-03-15 | $24.00 | $24.64 | $23.91 | $24.23 | $23.83 | 798,057 |
| 2021-03-12 | $23.76 | $24.25 | $23.58 | $24.07 | $23.62 | 672,486 |
| 2021-03-11 | $23.48 | $23.98 | $23.01 | $23.93 | $23.49 | 696,372 |
| 2021-03-10 | $23.92 | $24.09 | $22.81 | $22.92 | $22.49 | 854,360 |
| 2021-03-09 | $23.31 | $23.75 | $23.11 | $23.72 | $23.28 | 1,079,926 |
| 2021-03-08 | $22.45 | $23.20 | $22.11 | $23.11 | $22.68 | 981,443 |
| 2021-03-05 | $22.28 | $22.58 | $21.57 | $22.45 | $22.03 | 928,508 |
| 2021-03-04 | $22.07 | $22.39 | $21.41 | $21.98 | $21.57 | 817,640 |
| 2021-03-03 | $21.41 | $22.60 | $21.41 | $22.01 | $21.60 | 1,319,303 |
| 2021-03-02 | $20.26 | $21.87 | $20.26 | $21.52 | $21.12 | 1,056,834 |
| 2021-03-01 | $19.98 | $21.21 | $19.97 | $21.10 | $20.71 | 911,240 |
| 2021-02-26 | $20.45 | $21.35 | $20.07 | $21.10 | $20.71 | 856,862 |
| 2021-02-25 | $21.37 | $21.60 | $20.28 | $20.36 | $19.98 | 778,635 |
| 2021-02-24 | $20.21 | $21.60 | $20.21 | $21.21 | $20.81 | 1,926,412 |
| 2021-02-23 | $21.51 | $22.13 | $21.12 | $22.03 | $21.62 | 906,459 |
| 2021-02-22 | $21.64 | $21.81 | $21.40 | $21.73 | $21.33 | 815,563 |
| 2021-02-19 | $21.17 | $21.75 | $21.12 | $21.70 | $21.30 | 396,271 |
| 2021-02-18 | $21.25 | $21.37 | $20.75 | $21.07 | $20.68 | 280,357 |
| 2021-02-17 | $21.11 | $21.51 | $20.95 | $21.39 | $20.99 | 347,953 |
| 2021-02-16 | $21.18 | $21.52 | $20.99 | $21.39 | $20.99 | 764,047 |
| 2021-02-12 | $20.99 | $21.10 | $20.72 | $21.02 | $20.63 | 339,132 |
| 2021-02-11 | $21.27 | $21.60 | $20.87 | $21.19 | $20.80 | 530,529 |
| 2021-02-10 | $21.50 | $21.63 | $21.02 | $21.20 | $20.81 | 359,972 |
| 2021-02-09 | $21.05 | $21.58 | $20.74 | $21.42 | $21.02 | 358,398 |
| 2021-02-08 | $21.48 | $21.96 | $21.14 | $21.18 | $20.79 | 421,072 |
| 2021-02-05 | $21.20 | $21.31 | $20.72 | $21.29 | $20.90 | 652,929 |
| 2021-02-04 | $20.23 | $21.07 | $20.23 | $20.97 | $20.58 | 785,100 |
| 2021-02-03 | $20.04 | $20.33 | $19.87 | $20.07 | $19.70 | 798,946 |
| 2021-02-02 | $20.00 | $20.31 | $19.62 | $19.98 | $19.61 | 314,344 |
| 2021-02-01 | $19.39 | $19.69 | $18.93 | $19.62 | $19.26 | 348,970 |
| 2021-01-29 | $19.68 | $19.84 | $19.19 | $19.26 | $18.90 | 615,776 |
| 2021-01-28 | $20.22 | $20.49 | $19.68 | $19.77 | $19.40 | 724,827 |
| 2021-01-27 | $21.18 | $21.18 | $20.02 | $20.26 | $19.88 | 474,769 |
| 2021-01-26 | $21.48 | $21.82 | $21.03 | $21.20 | $20.81 | 281,086 |
| 2021-01-25 | $21.61 | $21.94 | $21.24 | $21.26 | $20.87 | 533,385 |
| 2021-01-22 | $21.48 | $21.87 | $21.22 | $21.83 | $21.43 | 355,405 |
| 2021-01-21 | $21.76 | $21.79 | $21.28 | $21.61 | $21.21 | 432,331 |
| 2021-01-20 | $22.00 | $22.05 | $21.41 | $21.83 | $21.43 | 427,081 |
| 2021-01-19 | $21.79 | $22.03 | $21.59 | $21.87 | $21.46 | 609,133 |
| 2021-01-15 | $21.67 | $21.92 | $21.37 | $21.48 | $21.08 | 612,037 |
| 2021-01-14 | $21.42 | $22.09 | $21.38 | $21.90 | $21.49 | 395,305 |
| 2021-01-13 | $21.60 | $21.73 | $21.23 | $21.36 | $20.96 | 282,348 |
| 2021-01-12 | $21.61 | $21.89 | $21.45 | $21.61 | $21.21 | 380,913 |
| 2021-01-11 | $21.25 | $21.88 | $21.24 | $21.55 | $21.15 | 375,935 |
| 2021-01-08 | $21.99 | $22.08 | $21.09 | $21.56 | $21.16 | 608,065 |
| 2021-01-07 | $21.53 | $21.98 | $21.25 | $21.86 | $21.45 | 410,868 |
| 2021-01-06 | $21.12 | $21.74 | $20.27 | $21.53 | $21.13 | 899,162 |
| 2021-01-05 | $20.35 | $21.10 | $20.31 | $20.98 | $20.59 | 463,540 |
| 2021-01-04 | $21.08 | $21.08 | $19.82 | $20.33 | $19.95 | 555,458 |
| 2020-12-31 | $20.89 | $21.14 | $20.64 | $20.90 | $20.51 | 418,377 |
| 2020-12-30 | $20.63 | $21.03 | $20.63 | $20.89 | $20.50 | 1,537,225 |
| 2020-12-29 | $20.80 | $20.93 | $20.32 | $20.54 | $20.16 | 508,943 |
| 2020-12-28 | $20.90 | $21.27 | $20.57 | $20.72 | $20.34 | 703,092 |
| 2020-12-24 | $20.79 | $20.88 | $20.58 | $20.80 | $20.41 | 234,470 |
| 2020-12-23 | $20.11 | $20.84 | $20.11 | $20.69 | $20.31 | 523,586 |
| 2020-12-22 | $20.00 | $20.13 | $19.70 | $20.08 | $19.71 | 501,040 |
| 2020-12-21 | $20.38 | $20.63 | $19.89 | $20.04 | $19.67 | 636,059 |
| 2020-12-18 | $20.00 | $20.63 | $20.00 | $20.44 | $20.06 | 3,068,450 |
| 2020-12-17 | $19.67 | $20.00 | $19.58 | $19.98 | $19.61 | 491,112 |
| 2020-12-16 | $19.89 | $20.00 | $19.24 | $19.61 | $19.25 | 504,370 |
| 2020-12-15 | $19.50 | $19.83 | $19.27 | $19.82 | $19.45 | 421,398 |
| 2020-12-14 | $19.65 | $19.70 | $19.02 | $19.26 | $18.90 | 425,083 |
| 2020-12-11 | $19.50 | $19.77 | $19.20 | $19.53 | $19.17 | 425,121 |
| 2020-12-10 | $19.17 | $19.74 | $19.04 | $19.67 | $19.31 | 408,163 |
| 2020-12-09 | $19.90 | $19.91 | $19.19 | $19.44 | $19.08 | 541,472 |
| 2020-12-08 | $19.39 | $19.84 | $19.34 | $19.82 | $19.45 | 712,213 |
| 2020-12-07 | $19.75 | $19.75 | $19.31 | $19.50 | $19.14 | 535,029 |
| 2020-12-04 | $19.10 | $19.82 | $19.10 | $19.81 | $19.44 | 652,689 |
| 2020-12-03 | $19.24 | $19.37 | $18.93 | $18.97 | $18.62 | 490,678 |
| 2020-12-02 | $18.92 | $19.24 | $18.57 | $19.16 | $18.80 | 541,557 |
| 2020-12-01 | $19.29 | $19.40 | $18.83 | $18.90 | $18.55 | 680,159 |
| 2020-11-30 | $19.37 | $19.46 | $18.96 | $19.08 | $18.73 | 648,912 |
| 2020-11-27 | $18.99 | $19.45 | $18.67 | $19.34 | $18.98 | 285,886 |
| 2020-11-25 | $18.89 | $19.11 | $18.52 | $19.03 | $18.63 | 440,863 |
| 2020-11-24 | $19.06 | $19.24 | $18.84 | $19.03 | $18.63 | 820,535 |
| 2020-11-23 | $18.86 | $19.13 | $18.61 | $19.01 | $18.61 | 722,147 |
| 2020-11-20 | $18.42 | $18.75 | $18.40 | $18.70 | $18.30 | 458,130 |
| 2020-11-19 | $18.15 | $18.58 | $18.12 | $18.56 | $18.17 | 409,778 |
| 2020-11-18 | $18.61 | $18.69 | $18.04 | $18.27 | $17.88 | 811,637 |
| 2020-11-17 | $18.62 | $18.83 | $18.37 | $18.62 | $18.23 | 635,797 |
| 2020-11-16 | $18.40 | $18.75 | $18.28 | $18.74 | $18.34 | 1,306,139 |
| 2020-11-13 | $17.95 | $18.24 | $17.76 | $18.19 | $17.81 | 842,829 |
| 2020-11-12 | $17.33 | $18.18 | $17.33 | $17.89 | $17.51 | 1,889,967 |
| 2020-11-11 | $17.32 | $17.85 | $17.10 | $17.52 | $17.15 | 2,588,155 |
| 2020-11-10 | $17.19 | $17.75 | $16.33 | $17.32 | $16.95 | 6,488,341 |
| 2020-11-09 | $13.97 | $14.37 | $13.79 | $13.93 | $13.64 | 1,647,336 |
| 2020-11-06 | $13.60 | $13.60 | $13.13 | $13.46 | $13.18 | 452,658 |
| 2020-11-05 | $12.68 | $13.50 | $12.68 | $13.45 | $13.17 | 1,309,138 |
| 2020-11-04 | $12.75 | $12.91 | $12.50 | $12.56 | $12.30 | 493,962 |
| 2020-11-03 | $12.65 | $12.92 | $12.51 | $12.81 | $12.54 | 599,419 |
| 2020-11-02 | $12.57 | $12.61 | $12.24 | $12.47 | $12.21 | 523,344 |
| 2020-10-30 | $12.77 | $12.77 | $12.22 | $12.40 | $12.14 | 571,572 |
| 2020-10-29 | $12.46 | $12.88 | $12.39 | $12.80 | $12.53 | 496,567 |
| 2020-10-28 | $12.47 | $12.68 | $12.26 | $12.51 | $12.25 | 541,278 |
| 2020-10-27 | $12.95 | $12.95 | $12.65 | $12.82 | $12.55 | 498,482 |
| 2020-10-26 | $12.73 | $12.94 | $12.59 | $12.91 | $12.64 | 622,705 |
| 2020-10-23 | $12.62 | $12.76 | $12.46 | $12.75 | $12.48 | 379,132 |
| 2020-10-22 | $12.55 | $12.72 | $12.31 | $12.54 | $12.27 | 506,728 |
| 2020-10-21 | $12.60 | $12.60 | $12.39 | $12.47 | $12.20 | 312,575 |
| 2020-10-20 | $12.55 | $12.87 | $12.43 | $12.59 | $12.32 | 505,594 |
| 2020-10-19 | $12.67 | $12.83 | $12.44 | $12.48 | $12.22 | 504,719 |
| 2020-10-16 | $12.35 | $12.52 | $12.17 | $12.46 | $12.20 | 509,179 |
| 2020-10-15 | $12.43 | $12.51 | $12.17 | $12.31 | $12.05 | 738,590 |
| 2020-10-14 | $12.87 | $13.21 | $12.56 | $12.61 | $12.34 | 718,317 |
| 2020-10-13 | $12.98 | $13.25 | $12.49 | $12.89 | $12.62 | 1,279,472 |
| 2020-10-12 | $12.32 | $13.25 | $12.29 | $13.14 | $12.86 | 1,242,751 |
| 2020-10-09 | $12.40 | $12.72 | $12.29 | $12.37 | $12.11 | 810,541 |
| 2020-10-08 | $12.37 | $12.51 | $12.14 | $12.45 | $12.19 | 747,524 |
| 2020-10-07 | $11.90 | $12.31 | $11.78 | $12.22 | $11.96 | 1,216,498 |
| 2020-10-06 | $11.66 | $12.37 | $11.66 | $11.73 | $11.48 | 1,343,352 |
| 2020-10-05 | $11.27 | $11.59 | $11.27 | $11.57 | $11.33 | 530,181 |
| 2020-10-02 | $11.16 | $11.33 | $11.03 | $11.16 | $10.92 | 577,338 |
| 2020-10-01 | $11.52 | $11.66 | $11.25 | $11.35 | $11.11 | 742,850 |
| 2020-09-30 | $11.58 | $11.74 | $11.26 | $11.49 | $11.25 | 800,033 |
| 2020-09-29 | $11.49 | $11.68 | $11.40 | $11.57 | $11.33 | 529,839 |
| 2020-09-28 | $11.54 | $11.69 | $11.42 | $11.51 | $11.27 | 531,117 |
| 2020-09-25 | $11.30 | $11.48 | $11.20 | $11.38 | $11.14 | 646,704 |
| 2020-09-24 | $11.38 | $11.67 | $11.30 | $11.38 | $11.14 | 598,812 |
| 2020-09-23 | $12.05 | $12.12 | $11.40 | $11.40 | $11.16 | 940,423 |
| 2020-09-22 | $12.66 | $12.70 | $11.99 | $12.09 | $11.84 | 857,804 |
| 2020-09-21 | $12.76 | $12.96 | $12.61 | $12.71 | $12.44 | 1,175,983 |
| 2020-09-18 | $12.63 | $13.15 | $12.42 | $13.00 | $12.73 | 3,246,440 |
| 2020-09-17 | $12.15 | $12.77 | $12.00 | $12.56 | $12.30 | 1,396,393 |
| 2020-09-16 | $11.71 | $12.60 | $11.68 | $12.43 | $12.17 | 1,359,682 |
| 2020-09-15 | $11.53 | $11.83 | $11.47 | $11.69 | $11.44 | 1,106,453 |
| 2020-09-14 | $11.43 | $11.60 | $11.32 | $11.51 | $11.27 | 887,489 |
| 2020-09-11 | $11.39 | $11.66 | $11.30 | $11.37 | $11.13 | 1,098,657 |
| 2020-09-10 | $11.74 | $11.96 | $11.35 | $11.38 | $11.14 | 1,326,899 |
| 2020-09-09 | $11.63 | $11.72 | $11.45 | $11.60 | $11.36 | 1,188,863 |
| 2020-09-08 | $11.70 | $11.81 | $11.51 | $11.55 | $11.31 | 1,282,661 |
| 2020-09-04 | $12.07 | $12.13 | $11.40 | $11.87 | $11.62 | 1,354,118 |
| 2020-09-03 | $12.34 | $12.38 | $12.00 | $12.04 | $11.79 | 1,270,615 |
| 2020-09-02 | $12.33 | $12.63 | $12.04 | $12.47 | $12.21 | 1,379,974 |
| 2020-09-01 | $12.50 | $12.54 | $12.00 | $12.04 | $11.79 | 1,321,417 |
| 2020-08-31 | $12.91 | $13.00 | $12.50 | $12.53 | $12.27 | 1,408,497 |
| 2020-08-28 | $12.99 | $12.99 | $12.70 | $12.76 | $12.49 | 631,699 |
| 2020-08-27 | $13.49 | $13.68 | $12.81 | $12.88 | $12.56 | 827,509 |
| 2020-08-26 | $13.27 | $13.37 | $13.18 | $13.22 | $12.89 | 683,767 |
| 2020-08-25 | $13.55 | $13.55 | $13.08 | $13.26 | $12.93 | 608,065 |
| 2020-08-24 | $13.08 | $13.42 | $12.82 | $13.32 | $12.99 | 1,101,632 |
| 2020-08-21 | $13.14 | $13.24 | $12.80 | $12.89 | $12.57 | 880,189 |
| 2020-08-20 | $13.30 | $13.39 | $13.11 | $13.20 | $12.87 | 727,072 |
| 2020-08-19 | $13.80 | $13.87 | $13.35 | $13.36 | $13.03 | 955,468 |
| 2020-08-18 | $14.02 | $14.13 | $13.81 | $13.83 | $13.49 | 1,063,126 |
| 2020-08-17 | $14.69 | $14.79 | $14.01 | $14.04 | $13.69 | 942,190 |
| 2020-08-14 | $14.51 | $14.68 | $14.08 | $14.52 | $14.15 | 981,013 |
| 2020-08-13 | $14.63 | $14.89 | $14.46 | $14.56 | $14.20 | 744,514 |
| 2020-08-12 | $15.27 | $15.63 | $14.50 | $14.62 | $14.26 | 1,576,248 |
| 2020-08-11 | $16.88 | $17.00 | $15.05 | $15.17 | $14.79 | 2,140,950 |
| 2020-08-10 | $17.11 | $17.45 | $16.72 | $16.82 | $16.40 | 1,021,627 |
| 2020-08-07 | $17.00 | $17.25 | $16.64 | $17.03 | $16.61 | 547,469 |
| 2020-08-06 | $17.67 | $17.79 | $16.50 | $17.00 | $16.58 | 1,075,761 |
| 2020-08-05 | $18.49 | $18.50 | $17.72 | $17.79 | $17.35 | 1,017,355 |
| 2020-08-04 | $18.94 | $19.04 | $18.15 | $18.28 | $17.82 | 756,995 |
| 2020-08-03 | $18.50 | $19.49 | $18.50 | $18.98 | $18.51 | 1,099,179 |
| 2020-07-31 | $18.30 | $18.45 | $17.88 | $18.44 | $17.98 | 974,212 |
| 2020-07-30 | $18.32 | $18.49 | $17.71 | $18.26 | $17.81 | 881,029 |
| 2020-07-29 | $18.07 | $18.64 | $17.95 | $18.55 | $18.09 | 1,289,575 |
| 2020-07-28 | $16.99 | $18.84 | $16.93 | $17.85 | $17.41 | 3,075,234 |
| 2020-07-27 | $16.58 | $17.29 | $15.90 | $16.91 | $16.49 | 3,668,072 |
| 2020-07-24 | $14.90 | $15.21 | $14.71 | $14.90 | $14.53 | 680,056 |
| 2020-07-23 | $14.82 | $15.48 | $14.77 | $15.01 | $14.64 | 983,367 |
| 2020-07-22 | $14.57 | $14.94 | $14.46 | $14.87 | $14.50 | 564,778 |
| 2020-07-21 | $14.37 | $14.86 | $14.35 | $14.73 | $14.36 | 741,385 |
| 2020-07-20 | $13.47 | $14.24 | $13.47 | $14.19 | $13.84 | 529,162 |
| 2020-07-17 | $13.55 | $13.74 | $13.36 | $13.54 | $13.20 | 616,186 |
| 2020-07-16 | $13.70 | $13.82 | $13.45 | $13.52 | $13.18 | 585,326 |
| 2020-07-15 | $14.07 | $14.35 | $13.81 | $13.84 | $13.50 | 621,995 |
| 2020-07-14 | $14.01 | $14.10 | $13.66 | $13.77 | $13.43 | 804,976 |
| 2020-07-13 | $14.26 | $14.38 | $14.03 | $14.05 | $13.70 | 889,243 |
| 2020-07-10 | $14.38 | $14.55 | $14.11 | $14.13 | $13.78 | 683,991 |
| 2020-07-09 | $14.61 | $14.81 | $14.10 | $14.40 | $14.04 | 582,282 |
| 2020-07-08 | $14.75 | $15.04 | $14.36 | $14.66 | $14.29 | 601,825 |
| 2020-07-07 | $14.82 | $14.97 | $14.43 | $14.68 | $14.31 | 861,642 |
| 2020-07-06 | $14.59 | $14.95 | $14.54 | $14.94 | $14.57 | 488,608 |
| 2020-07-02 | $14.92 | $15.04 | $14.33 | $14.38 | $14.02 | 552,668 |
| 2020-07-01 | $14.63 | $14.97 | $14.53 | $14.84 | $14.47 | 682,108 |
| 2020-06-30 | $14.51 | $14.94 | $14.51 | $14.76 | $14.39 | 701,625 |
| 2020-06-29 | $14.42 | $14.87 | $14.30 | $14.58 | $14.22 | 556,768 |
| 2020-06-26 | $14.55 | $14.81 | $14.14 | $14.29 | $13.93 | 1,097,471 |
| 2020-06-25 | $13.80 | $14.72 | $13.56 | $14.70 | $14.33 | 1,103,716 |
| 2020-06-24 | $13.98 | $14.15 | $13.58 | $13.81 | $13.47 | 696,518 |
| 2020-06-23 | $13.67 | $14.36 | $13.57 | $14.08 | $13.73 | 969,336 |
| 2020-06-22 | $13.17 | $13.79 | $13.00 | $13.53 | $13.19 | 1,056,768 |
| 2020-06-19 | $13.52 | $13.84 | $13.24 | $13.28 | $12.95 | 2,811,299 |
| 2020-06-18 | $13.47 | $13.65 | $13.27 | $13.52 | $13.18 | 1,627,998 |
| 2020-06-17 | $13.43 | $14.16 | $13.41 | $13.50 | $13.16 | 1,631,312 |
| 2020-06-16 | $13.87 | $13.87 | $13.18 | $13.42 | $13.09 | 1,827,465 |
| 2020-06-15 | $11.72 | $13.91 | $11.72 | $13.61 | $13.27 | 1,517,062 |
| 2020-06-12 | $12.54 | $12.60 | $12.08 | $12.42 | $12.11 | 898,274 |
| 2020-06-11 | $12.58 | $12.62 | $11.94 | $12.11 | $11.81 | 1,273,147 |
| 2020-06-10 | $13.82 | $13.82 | $13.00 | $13.02 | $12.70 | 1,236,501 |
| 2020-06-09 | $13.46 | $13.98 | $13.30 | $13.84 | $13.50 | 511,720 |
| 2020-06-08 | $13.89 | $13.96 | $13.58 | $13.76 | $13.42 | 778,697 |
| 2020-06-05 | $14.16 | $14.53 | $13.65 | $13.73 | $13.39 | 1,060,309 |
| 2020-06-04 | $13.65 | $14.00 | $13.33 | $13.80 | $13.46 | 718,881 |
| 2020-06-03 | $13.04 | $14.00 | $13.04 | $13.73 | $13.39 | 1,260,907 |
| 2020-06-02 | $14.43 | $14.43 | $13.40 | $13.51 | $13.17 | 824,691 |
| 2020-06-01 | $14.08 | $14.27 | $13.72 | $14.00 | $13.65 | 964,152 |
| 2020-05-29 | $14.00 | $14.00 | $13.33 | $13.75 | $13.41 | 4,099,067 |
| 2020-05-28 | $14.96 | $15.28 | $13.89 | $14.10 | $13.75 | 1,366,302 |
| 2020-05-27 | $15.40 | $15.55 | $14.80 | $15.27 | $14.89 | 520,910 |
| 2020-05-26 | $15.24 | $15.78 | $15.20 | $15.36 | $14.98 | 284,126 |
| 2020-05-22 | $15.26 | $15.26 | $14.93 | $15.17 | $14.79 | 164,372 |
| 2020-05-21 | $15.25 | $15.42 | $15.05 | $15.13 | $14.75 | 427,663 |
| 2020-05-20 | $15.32 | $15.56 | $15.24 | $15.35 | $14.97 | 291,291 |
| 2020-05-19 | $15.30 | $15.44 | $14.96 | $15.06 | $14.69 | 518,886 |
| 2020-05-18 | $14.87 | $15.73 | $14.71 | $15.45 | $14.87 | 785,379 |
| 2020-05-15 | $14.31 | $14.51 | $13.98 | $14.37 | $13.83 | 642,482 |
| 2020-05-14 | $14.00 | $14.47 | $13.53 | $14.46 | $13.92 | 625,787 |
| 2020-05-13 | $14.79 | $14.79 | $13.79 | $14.25 | $13.71 | 641,597 |
| 2020-05-12 | $15.34 | $15.40 | $14.62 | $14.62 | $14.07 | 533,185 |
| 2020-05-11 | $15.48 | $15.74 | $14.83 | $15.27 | $14.69 | 625,490 |
| 2020-05-08 | $14.87 | $15.81 | $14.62 | $15.75 | $15.16 | 553,416 |
| 2020-05-07 | $15.84 | $15.84 | $14.50 | $14.57 | $14.02 | 566,668 |
| 2020-05-06 | $15.03 | $15.15 | $14.64 | $14.88 | $14.32 | 334,151 |
| 2020-05-05 | $14.95 | $16.07 | $14.70 | $14.73 | $14.17 | 477,254 |
| 2020-05-04 | $14.04 | $14.85 | $13.98 | $14.81 | $14.25 | 546,929 |
| 2020-05-01 | $14.86 | $14.95 | $13.65 | $14.40 | $13.86 | 372,926 |
| 2020-04-30 | $15.78 | $15.78 | $15.22 | $15.28 | $14.70 | 307,073 |
| 2020-04-29 | $15.75 | $16.23 | $15.49 | $16.12 | $15.51 | 392,730 |
| 2020-04-28 | $15.65 | $15.80 | $15.01 | $15.33 | $14.75 | 259,238 |
| 2020-04-27 | $14.80 | $15.43 | $14.80 | $15.31 | $14.73 | 335,574 |
| 2020-04-24 | $14.19 | $14.77 | $13.95 | $14.69 | $14.14 | 271,899 |
| 2020-04-23 | $14.32 | $14.92 | $14.09 | $14.15 | $13.62 | 423,199 |
| 2020-04-22 | $14.25 | $14.39 | $13.81 | $14.26 | $13.72 | 292,881 |
| 2020-04-21 | $14.09 | $14.15 | $13.72 | $13.85 | $13.33 | 289,591 |
| 2020-04-20 | $14.30 | $14.58 | $14.13 | $14.35 | $13.81 | 557,117 |
| 2020-04-17 | $14.55 | $14.93 | $14.54 | $14.68 | $14.13 | 300,943 |
| 2020-04-16 | $14.57 | $14.64 | $13.93 | $14.19 | $13.66 | 326,026 |
| 2020-04-15 | $14.36 | $14.76 | $13.76 | $14.37 | $13.83 | 447,982 |
| 2020-04-14 | $14.75 | $14.92 | $14.46 | $14.85 | $14.29 | 234,613 |
| 2020-04-13 | $14.58 | $15.02 | $14.32 | $14.46 | $13.92 | 301,559 |
| 2020-04-09 | $15.08 | $15.61 | $14.42 | $14.62 | $14.07 | 543,096 |
| 2020-04-08 | $14.95 | $15.17 | $14.38 | $14.77 | $14.21 | 351,781 |
| 2020-04-07 | $14.95 | $15.70 | $14.51 | $14.76 | $14.20 | 914,488 |
| 2020-04-06 | $13.40 | $14.67 | $13.40 | $14.58 | $14.03 | 783,405 |
| 2020-04-03 | $12.99 | $13.44 | $12.17 | $12.94 | $12.45 | 704,194 |
| 2020-04-02 | $12.79 | $13.76 | $12.76 | $13.08 | $12.59 | 431,581 |
| 2020-04-01 | $13.55 | $13.67 | $12.67 | $12.98 | $12.49 | 436,908 |
| 2020-03-31 | $13.58 | $14.41 | $13.39 | $13.91 | $13.39 | 976,787 |
| 2020-03-30 | $13.61 | $14.06 | $12.91 | $13.74 | $13.22 | 318,790 |
| 2020-03-27 | $13.68 | $14.25 | $12.95 | $13.57 | $13.06 | 460,371 |
| 2020-03-26 | $14.80 | $15.70 | $13.86 | $14.16 | $13.63 | 667,013 |
| 2020-03-25 | $13.34 | $15.32 | $13.01 | $14.62 | $14.07 | 842,574 |
| 2020-03-24 | $11.98 | $13.44 | $11.84 | $13.29 | $12.79 | 569,343 |
| 2020-03-23 | $11.64 | $11.94 | $10.99 | $11.46 | $11.03 | 975,424 |
| 2020-03-20 | $11.14 | $12.13 | $10.91 | $11.34 | $10.91 | 977,861 |
| 2020-03-19 | $10.51 | $11.46 | $10.15 | $10.96 | $10.55 | 844,170 |
| 2020-03-18 | $10.13 | $10.97 | $9.01 | $10.65 | $10.25 | 1,142,694 |
| 2020-03-17 | $11.14 | $11.42 | $9.42 | $10.72 | $10.32 | 995,907 |
| 2020-03-16 | $12.49 | $12.70 | $10.76 | $10.93 | $10.52 | 717,548 |
| 2020-03-13 | $14.01 | $14.26 | $12.63 | $13.53 | $13.02 | 908,310 |
| 2020-03-12 | $14.46 | $14.67 | $12.99 | $13.48 | $12.97 | 766,269 |
| 2020-03-11 | $14.58 | $15.48 | $14.34 | $15.06 | $14.49 | 953,302 |
| 2020-03-10 | $14.57 | $14.88 | $14.34 | $14.86 | $14.30 | 671,301 |
| 2020-03-09 | $14.87 | $14.87 | $13.82 | $14.03 | $13.50 | 811,620 |
| 2020-03-06 | $15.12 | $15.63 | $15.10 | $15.52 | $14.94 | 714,491 |
| 2020-03-05 | $16.50 | $16.64 | $15.26 | $15.56 | $14.97 | 835,906 |
| 2020-03-04 | $16.94 | $17.48 | $16.01 | $16.85 | $16.22 | 607,853 |
| 2020-03-03 | $16.24 | $17.25 | $16.19 | $16.70 | $16.07 | 2,162,739 |
| 2020-03-02 | $17.19 | $17.44 | $16.39 | $17.32 | $16.47 | 1,187,541 |
| 2020-02-28 | $16.75 | $17.20 | $16.12 | $17.19 | $16.35 | 1,784,847 |
| 2020-02-27 | $17.72 | $17.89 | $17.37 | $17.39 | $16.54 | 1,136,871 |
| 2020-02-26 | $18.01 | $18.24 | $17.81 | $18.19 | $17.30 | 1,127,118 |
| 2020-02-25 | $19.15 | $19.27 | $17.79 | $17.91 | $17.03 | 1,167,008 |
| 2020-02-24 | $19.47 | $19.98 | $18.98 | $19.10 | $18.16 | 2,027,269 |
| 2020-02-21 | $19.23 | $19.64 | $19.17 | $19.42 | $18.47 | 830,858 |
| 2020-02-20 | $18.59 | $19.91 | $18.54 | $19.80 | $18.83 | 1,399,200 |
| 2020-02-19 | $15.51 | $18.80 | $15.51 | $18.70 | $17.78 | 2,046,277 |
| 2020-02-18 | $15.01 | $15.21 | $14.80 | $15.02 | $14.28 | 647,653 |
| 2020-02-14 | $15.46 | $15.55 | $15.18 | $15.23 | $14.48 | 373,259 |
| 2020-02-13 | $15.70 | $15.80 | $15.47 | $15.47 | $14.71 | 317,427 |
| 2020-02-12 | $15.82 | $15.94 | $15.41 | $15.76 | $14.99 | 654,297 |
| 2020-02-11 | $15.26 | $15.66 | $15.26 | $15.63 | $14.86 | 432,577 |
| 2020-02-10 | $15.80 | $15.83 | $14.97 | $15.13 | $14.39 | 534,931 |
| 2020-02-07 | $15.58 | $16.07 | $15.50 | $15.80 | $15.02 | 537,844 |
| 2020-02-06 | $16.27 | $16.28 | $15.63 | $15.72 | $14.95 | 436,037 |
| 2020-02-05 | $16.03 | $16.38 | $15.73 | $16.24 | $15.44 | 560,190 |
| 2020-02-04 | $15.59 | $15.88 | $15.34 | $15.79 | $15.02 | 1,032,549 |
| 2020-02-03 | $16.06 | $16.21 | $15.25 | $15.32 | $14.57 | 898,129 |
| 2020-01-31 | $16.79 | $16.84 | $16.07 | $16.09 | $15.30 | 488,730 |
| 2020-01-30 | $16.93 | $17.12 | $16.70 | $16.91 | $16.08 | 481,035 |
| 2020-01-29 | $17.44 | $17.55 | $17.01 | $17.03 | $16.19 | 411,934 |
| 2020-01-28 | $17.23 | $17.56 | $17.23 | $17.48 | $16.62 | 291,179 |
| 2020-01-27 | $17.48 | $17.72 | $17.12 | $17.15 | $16.31 | 385,641 |
| 2020-01-24 | $18.58 | $18.58 | $17.81 | $17.89 | $17.01 | 418,677 |
| 2020-01-23 | $18.48 | $18.48 | $18.13 | $18.37 | $17.47 | 556,536 |
| 2020-01-22 | $18.80 | $18.84 | $18.50 | $18.52 | $17.61 | 604,580 |
| 2020-01-21 | $18.56 | $18.77 | $18.42 | $18.64 | $17.73 | 686,551 |
| 2020-01-17 | $18.72 | $18.84 | $18.51 | $18.71 | $17.79 | 861,218 |
| 2020-01-16 | $18.52 | $18.84 | $18.42 | $18.65 | $17.73 | 367,759 |
| 2020-01-15 | $18.45 | $18.60 | $18.20 | $18.41 | $17.51 | 560,014 |
| 2020-01-14 | $18.65 | $18.79 | $18.28 | $18.50 | $17.59 | 569,357 |
| 2020-01-13 | $18.20 | $18.80 | $18.14 | $18.69 | $17.77 | 881,658 |
| 2020-01-10 | $17.92 | $18.40 | $17.88 | $18.20 | $17.31 | 920,740 |
| 2020-01-09 | $18.08 | $18.18 | $17.86 | $17.91 | $17.03 | 816,897 |
| 2020-01-08 | $18.08 | $18.23 | $17.93 | $17.99 | $17.11 | 1,244,143 |
| 2020-01-07 | $18.00 | $18.28 | $17.97 | $18.10 | $17.21 | 778,540 |
| 2020-01-06 | $18.00 | $18.26 | $17.83 | $18.03 | $17.15 | 1,205,801 |
| 2020-01-03 | $18.26 | $18.30 | $18.09 | $18.11 | $17.22 | 564,357 |
| 2020-01-02 | $18.65 | $18.88 | $18.19 | $18.51 | $17.60 | 1,134,472 |
| 2019-12-31 | $18.33 | $18.59 | $18.20 | $18.50 | $17.59 | 742,958 |
| 2019-12-30 | $18.47 | $18.70 | $18.22 | $18.40 | $17.50 | 631,342 |
| 2019-12-27 | $18.84 | $18.84 | $18.20 | $18.37 | $17.47 | 758,944 |
| 2019-12-26 | $18.89 | $18.89 | $18.40 | $18.71 | $17.79 | 606,802 |
| 2019-12-24 | $18.82 | $18.85 | $18.19 | $18.78 | $17.86 | 628,896 |
| 2019-12-23 | $18.41 | $18.92 | $18.10 | $18.80 | $17.88 | 1,141,718 |
| 2019-12-20 | $18.53 | $18.60 | $18.11 | $18.24 | $17.34 | 4,008,910 |
| 2019-12-19 | $18.80 | $19.19 | $18.45 | $18.63 | $17.72 | 2,218,767 |
| 2019-12-18 | $21.32 | $21.32 | $20.74 | $20.94 | $19.91 | 318,168 |
| 2019-12-17 | $21.13 | $21.29 | $20.95 | $21.27 | $20.23 | 326,499 |
| 2019-12-16 | $21.00 | $21.31 | $20.86 | $21.09 | $20.06 | 421,339 |
| 2019-12-13 | $20.05 | $20.94 | $20.00 | $20.86 | $19.84 | 397,667 |
| 2019-12-12 | $19.46 | $19.92 | $19.45 | $19.89 | $18.91 | 187,420 |
| 2019-12-11 | $19.33 | $19.61 | $19.33 | $19.48 | $18.52 | 233,784 |
| 2019-12-10 | $19.07 | $19.31 | $18.86 | $19.23 | $18.29 | 386,705 |
| 2019-12-09 | $19.00 | $19.24 | $18.90 | $18.96 | $18.03 | 393,523 |
| 2019-12-06 | $19.01 | $19.31 | $18.87 | $19.15 | $18.21 | 349,324 |
| 2019-12-05 | $19.00 | $19.11 | $18.75 | $18.78 | $17.86 | 277,646 |
| 2019-12-04 | $19.00 | $19.28 | $18.81 | $18.98 | $18.05 | 297,042 |
| 2019-12-03 | $18.74 | $18.80 | $18.45 | $18.70 | $17.78 | 762,823 |
| 2019-12-02 | $19.75 | $19.76 | $18.95 | $19.04 | $18.11 | 266,523 |
| 2019-11-29 | $19.82 | $19.94 | $19.66 | $19.79 | $18.82 | 117,633 |
| 2019-11-27 | $19.65 | $19.99 | $19.54 | $19.93 | $18.95 | 219,879 |
| 2019-11-26 | $19.56 | $19.75 | $19.35 | $19.56 | $18.60 | 234,590 |
| 2019-11-25 | $19.18 | $19.88 | $19.14 | $19.77 | $18.61 | 296,493 |
| 2019-11-22 | $19.71 | $19.71 | $19.04 | $19.05 | $17.93 | 222,545 |
| 2019-11-21 | $19.81 | $20.01 | $19.56 | $19.57 | $18.42 | 196,035 |
| 2019-11-20 | $20.24 | $20.45 | $19.86 | $19.97 | $18.80 | 340,352 |
| 2019-11-19 | $20.60 | $20.66 | $20.34 | $20.35 | $19.16 | 172,319 |
| 2019-11-18 | $20.67 | $20.77 | $20.27 | $20.40 | $19.20 | 265,440 |
| 2019-11-15 | $20.94 | $21.10 | $20.62 | $20.85 | $19.63 | 237,004 |
| 2019-11-14 | $20.95 | $21.06 | $20.67 | $20.76 | $19.54 | 246,579 |
| 2019-11-13 | $21.00 | $21.10 | $20.71 | $20.96 | $19.73 | 219,632 |
| 2019-11-12 | $21.25 | $21.42 | $21.11 | $21.19 | $19.95 | 290,298 |
| 2019-11-11 | $21.31 | $21.40 | $20.89 | $21.11 | $19.87 | 204,692 |
| 2019-11-08 | $21.11 | $21.71 | $20.87 | $21.46 | $20.20 | 291,388 |
| 2019-11-07 | $20.11 | $21.44 | $19.79 | $21.34 | $20.09 | 488,475 |
| 2019-11-06 | $21.19 | $21.19 | $20.64 | $20.85 | $19.63 | 238,964 |
| 2019-11-05 | $21.28 | $21.55 | $21.16 | $21.31 | $20.06 | 161,773 |
| 2019-11-04 | $20.95 | $21.62 | $20.95 | $21.24 | $19.99 | 209,617 |
| 2019-11-01 | $20.43 | $20.86 | $20.41 | $20.77 | $19.55 | 221,177 |
| 2019-10-31 | $20.55 | $20.61 | $20.08 | $20.31 | $19.12 | 266,457 |
| 2019-10-30 | $20.90 | $21.19 | $20.43 | $20.61 | $19.40 | 202,676 |
| 2019-10-29 | $21.07 | $21.34 | $20.82 | $20.90 | $19.67 | 224,869 |
| 2019-10-28 | $21.11 | $21.39 | $21.06 | $21.17 | $19.93 | 163,985 |
| 2019-10-25 | $20.71 | $21.04 | $20.49 | $20.98 | $19.75 | 211,688 |
| 2019-10-24 | $20.63 | $20.83 | $20.33 | $20.76 | $19.54 | 207,206 |
| 2019-10-23 | $20.71 | $20.84 | $20.45 | $20.54 | $19.33 | 136,583 |
| 2019-10-22 | $20.63 | $20.96 | $20.57 | $20.84 | $19.62 | 159,107 |
| 2019-10-21 | $20.29 | $20.78 | $20.29 | $20.58 | $19.37 | 201,194 |
| 2019-10-18 | $20.48 | $20.52 | $19.97 | $20.12 | $18.94 | 154,266 |
| 2019-10-17 | $20.43 | $20.80 | $20.43 | $20.56 | $19.35 | 177,991 |
| 2019-10-16 | $20.60 | $20.80 | $20.22 | $20.35 | $19.16 | 221,835 |
| 2019-10-15 | $20.02 | $20.69 | $19.92 | $20.68 | $19.47 | 257,606 |
| 2019-10-14 | $20.28 | $20.28 | $19.61 | $19.99 | $18.82 | 222,117 |
| 2019-10-11 | $20.30 | $20.70 | $20.22 | $20.35 | $19.16 | 231,321 |
| 2019-10-10 | $19.90 | $20.20 | $19.76 | $19.80 | $18.64 | 234,770 |
| 2019-10-09 | $19.88 | $20.10 | $19.74 | $19.85 | $18.68 | 182,398 |
| 2019-10-08 | $20.08 | $20.20 | $19.70 | $19.73 | $18.57 | 259,902 |
| 2019-10-07 | $20.45 | $20.67 | $20.27 | $20.35 | $19.16 | 351,753 |
| 2019-10-04 | $20.24 | $20.50 | $20.18 | $20.49 | $19.29 | 231,998 |
| 2019-10-03 | $20.10 | $20.35 | $19.76 | $20.18 | $19.00 | 244,902 |
| 2019-10-02 | $20.06 | $20.31 | $20.05 | $20.13 | $18.95 | 261,563 |
| 2019-10-01 | $20.84 | $21.11 | $20.08 | $20.18 | $19.00 | 247,053 |
| 2019-09-30 | $20.83 | $21.05 | $20.63 | $20.68 | $19.47 | 333,298 |
| 2019-09-27 | $20.95 | $21.04 | $20.53 | $20.89 | $19.66 | 269,597 |
| 2019-09-26 | $20.33 | $21.08 | $20.32 | $21.06 | $19.82 | 340,438 |
| 2019-09-25 | $20.25 | $20.47 | $19.98 | $20.30 | $19.11 | 639,979 |
| 2019-09-24 | $20.72 | $20.99 | $20.26 | $20.28 | $19.09 | 285,145 |
| 2019-09-23 | $20.30 | $20.80 | $20.11 | $20.62 | $19.41 | 223,656 |
| 2019-09-20 | $20.34 | $21.12 | $19.86 | $20.36 | $19.17 | 611,856 |
| 2019-09-19 | $20.43 | $20.71 | $20.31 | $20.34 | $19.15 | 221,837 |
| 2019-09-18 | $20.60 | $20.66 | $20.22 | $20.42 | $19.22 | 255,602 |
| 2019-09-17 | $20.76 | $20.81 | $20.37 | $20.60 | $19.39 | 214,212 |
| 2019-09-16 | $20.74 | $20.96 | $20.51 | $20.87 | $19.65 | 283,803 |
| 2019-09-13 | $20.59 | $20.91 | $20.54 | $20.79 | $19.57 | 408,495 |
| 2019-09-12 | $20.47 | $20.90 | $20.00 | $20.52 | $19.32 | 628,194 |
| 2019-09-11 | $20.00 | $20.45 | $19.89 | $20.44 | $19.24 | 266,090 |
| 2019-09-10 | $19.33 | $20.00 | $19.15 | $19.85 | $18.68 | 397,918 |
| 2019-09-09 | $19.21 | $19.69 | $19.10 | $19.37 | $18.23 | 305,910 |
| 2019-09-06 | $19.10 | $19.37 | $18.40 | $19.21 | $18.08 | 259,200 |
| 2019-09-05 | $19.06 | $19.75 | $19.06 | $19.13 | $18.01 | 388,758 |
| 2019-09-04 | $18.61 | $18.98 | $18.41 | $18.80 | $17.70 | 584,064 |
| 2019-09-03 | $18.30 | $18.62 | $18.18 | $18.42 | $17.34 | 291,857 |
| 2019-08-30 | $18.29 | $18.63 | $18.23 | $18.32 | $17.24 | 246,286 |
| 2019-08-29 | $18.08 | $18.47 | $18.05 | $18.19 | $17.12 | 198,822 |
| 2019-08-28 | $17.82 | $18.02 | $17.71 | $17.81 | $16.76 | 403,126 |
| 2019-08-27 | $18.81 | $18.81 | $17.83 | $17.84 | $16.79 | 256,519 |
| 2019-08-26 | $19.01 | $19.10 | $18.58 | $18.62 | $17.53 | 189,880 |
| 2019-08-23 | $20.05 | $20.14 | $18.91 | $18.98 | $17.68 | 268,890 |
| 2019-08-22 | $20.25 | $20.33 | $19.91 | $20.14 | $18.76 | 178,047 |
| 2019-08-21 | $20.03 | $20.22 | $19.80 | $20.16 | $18.78 | 202,086 |
| 2019-08-20 | $19.85 | $20.01 | $19.67 | $19.75 | $18.39 | 264,289 |
| 2019-08-19 | $19.73 | $20.13 | $19.61 | $19.93 | $18.56 | 265,920 |
| 2019-08-16 | $19.13 | $19.41 | $18.97 | $19.30 | $17.97 | 605,422 |
| 2019-08-15 | $18.74 | $19.07 | $18.64 | $18.94 | $17.64 | 482,797 |
| 2019-08-14 | $19.15 | $19.23 | $18.22 | $18.94 | $17.64 | 628,879 |
| 2019-08-13 | $20.04 | $20.43 | $19.42 | $19.65 | $18.30 | 496,097 |
| 2019-08-12 | $20.29 | $20.42 | $19.51 | $20.09 | $18.71 | 343,057 |
| 2019-08-09 | $20.51 | $20.62 | $20.05 | $20.46 | $19.05 | 347,625 |
| 2019-08-08 | $19.69 | $20.78 | $19.48 | $20.70 | $19.28 | 1,016,587 |
| 2019-08-07 | $20.00 | $20.04 | $19.20 | $19.49 | $18.15 | 716,198 |
| 2019-08-06 | $19.77 | $19.93 | $19.02 | $19.36 | $18.03 | 351,688 |
| 2019-08-05 | $20.20 | $20.37 | $19.41 | $19.60 | $18.25 | 350,831 |
| 2019-08-02 | $20.81 | $20.93 | $20.27 | $20.45 | $19.05 | 314,971 |
| 2019-08-01 | $21.20 | $21.83 | $20.67 | $20.86 | $19.43 | 524,210 |
| 2019-07-31 | $21.81 | $21.83 | $21.16 | $21.35 | $19.88 | 307,280 |
| 2019-07-30 | $21.51 | $21.86 | $21.51 | $21.78 | $20.28 | 493,576 |
| 2019-07-29 | $22.15 | $22.38 | $21.47 | $21.75 | $20.26 | 269,710 |
| 2019-07-26 | $21.90 | $22.10 | $21.82 | $22.07 | $20.55 | 218,891 |
| 2019-07-25 | $22.00 | $22.00 | $21.21 | $21.83 | $20.33 | 379,099 |
| 2019-07-24 | $20.96 | $22.25 | $20.79 | $22.18 | $20.66 | 387,823 |
| 2019-07-23 | $20.95 | $21.24 | $20.67 | $21.01 | $19.57 | 231,173 |
| 2019-07-22 | $20.92 | $21.32 | $20.75 | $20.86 | $19.43 | 236,872 |
| 2019-07-19 | $21.23 | $21.40 | $20.84 | $20.86 | $19.43 | 246,220 |
| 2019-07-18 | $21.00 | $21.39 | $21.00 | $21.24 | $19.78 | 318,701 |
| 2019-07-17 | $20.83 | $21.10 | $20.65 | $21.04 | $19.59 | 219,603 |
| 2019-07-16 | $20.77 | $20.91 | $20.52 | $20.79 | $19.36 | 180,909 |
| 2019-07-15 | $21.01 | $21.05 | $20.53 | $20.87 | $19.44 | 131,737 |
| 2019-07-12 | $20.40 | $21.01 | $20.32 | $20.93 | $19.49 | 243,524 |
| 2019-07-11 | $21.05 | $21.05 | $20.19 | $20.41 | $19.01 | 232,271 |
| 2019-07-10 | $20.42 | $21.03 | $20.30 | $21.00 | $19.56 | 382,103 |
| 2019-07-09 | $20.09 | $20.44 | $19.92 | $20.19 | $18.80 | 412,155 |
| 2019-07-08 | $20.58 | $20.70 | $20.19 | $20.24 | $18.85 | 276,495 |
| 2019-07-05 | $20.75 | $20.84 | $20.47 | $20.73 | $19.31 | 198,147 |
| 2019-07-03 | $20.96 | $21.01 | $20.70 | $20.88 | $19.45 | 152,992 |
| 2019-07-02 | $20.63 | $21.00 | $20.24 | $20.97 | $19.53 | 413,078 |
| 2019-07-01 | $20.93 | $21.35 | $20.46 | $20.58 | $19.17 | 715,757 |
| 2019-06-28 | $20.48 | $20.69 | $20.30 | $20.59 | $19.18 | 957,899 |
| 2019-06-27 | $20.25 | $20.46 | $20.21 | $20.30 | $18.91 | 819,092 |
| 2019-06-26 | $19.50 | $20.15 | $19.50 | $20.09 | $18.71 | 921,198 |
| 2019-06-25 | $19.10 | $19.84 | $19.06 | $19.40 | $18.07 | 664,415 |
| 2019-06-24 | $19.47 | $19.55 | $18.91 | $19.00 | $17.69 | 469,992 |
| 2019-06-21 | $19.51 | $19.56 | $19.29 | $19.44 | $18.10 | 540,069 |
| 2019-06-20 | $20.05 | $20.12 | $19.52 | $19.58 | $18.23 | 391,587 |
| 2019-06-19 | $19.90 | $20.19 | $19.79 | $19.92 | $18.55 | 455,985 |
| 2019-06-18 | $19.65 | $20.25 | $19.59 | $19.89 | $18.52 | 529,031 |
| 2019-06-17 | $19.67 | $19.91 | $19.40 | $19.46 | $18.12 | 333,168 |
| 2019-06-14 | $20.30 | $20.30 | $19.65 | $19.70 | $18.35 | 251,872 |
| 2019-06-13 | $20.44 | $20.69 | $20.10 | $20.51 | $19.10 | 224,198 |
| 2019-06-12 | $20.65 | $20.76 | $20.01 | $20.34 | $18.94 | 273,172 |
| 2019-06-11 | $20.87 | $21.17 | $20.54 | $20.69 | $19.27 | 331,070 |
| 2019-06-10 | $20.93 | $21.20 | $20.48 | $20.57 | $19.16 | 318,424 |
| 2019-06-07 | $20.77 | $21.28 | $20.68 | $20.93 | $19.49 | 498,421 |
| 2019-06-06 | $20.67 | $20.89 | $20.61 | $20.69 | $19.27 | 514,933 |
| 2019-06-05 | $21.45 | $21.47 | $20.49 | $20.70 | $19.28 | 479,536 |
| 2019-06-04 | $21.33 | $21.49 | $21.21 | $21.32 | $19.86 | 1,411,056 |
| 2019-06-03 | $21.11 | $21.59 | $20.81 | $21.18 | $19.73 | 536,733 |
| 2019-05-31 | $20.98 | $21.34 | $20.93 | $21.01 | $19.57 | 736,624 |
| 2019-05-30 | $20.87 | $21.17 | $20.79 | $20.98 | $19.54 | 512,464 |
| 2019-05-29 | $21.14 | $21.28 | $20.88 | $20.96 | $19.52 | 620,709 |
| 2019-05-28 | $21.73 | $21.88 | $21.21 | $21.28 | $19.82 | 327,298 |
| 2019-05-24 | $21.94 | $22.22 | $21.79 | $21.81 | $20.12 | 204,176 |
| 2019-05-23 | $21.64 | $21.88 | $21.33 | $21.86 | $20.17 | 333,359 |
| 2019-05-22 | $22.04 | $22.21 | $21.85 | $21.91 | $20.21 | 233,678 |
| 2019-05-21 | $22.37 | $22.67 | $22.16 | $22.20 | $20.48 | 301,054 |
| 2019-05-20 | $22.23 | $22.62 | $21.92 | $22.20 | $20.48 | 320,887 |
| 2019-05-17 | $23.28 | $23.42 | $22.53 | $22.56 | $20.81 | 391,387 |
| 2019-05-16 | $23.67 | $23.93 | $23.10 | $23.55 | $21.73 | 353,001 |
| 2019-05-15 | $23.59 | $24.18 | $23.58 | $23.78 | $21.94 | 605,078 |
| 2019-05-14 | $23.25 | $23.86 | $23.04 | $23.82 | $21.98 | 478,452 |
| 2019-05-13 | $23.64 | $23.66 | $22.29 | $23.06 | $21.28 | 647,263 |
| 2019-05-10 | $24.37 | $24.48 | $23.87 | $24.23 | $22.36 | 440,762 |
| 2019-05-09 | $24.86 | $25.08 | $24.16 | $24.56 | $22.66 | 419,448 |
| 2019-05-08 | $24.66 | $24.95 | $24.39 | $24.56 | $22.66 | 483,202 |
| 2019-05-07 | $24.70 | $25.02 | $24.47 | $24.73 | $22.82 | 242,097 |
| 2019-05-06 | $24.93 | $25.38 | $24.79 | $25.08 | $23.14 | 288,543 |
| 2019-05-03 | $25.07 | $25.48 | $24.85 | $25.47 | $23.50 | 342,183 |
| 2019-05-02 | $24.49 | $25.06 | $24.49 | $24.88 | $22.96 | 293,228 |
| 2019-05-01 | $24.95 | $25.00 | $24.59 | $24.62 | $22.72 | 477,214 |
| 2019-04-30 | $24.79 | $25.00 | $24.75 | $24.85 | $22.93 | 298,816 |
| 2019-04-29 | $24.89 | $25.17 | $24.77 | $24.82 | $22.90 | 460,703 |
| 2019-04-26 | $24.44 | $24.98 | $24.31 | $24.93 | $23.00 | 155,078 |
| 2019-04-25 | $25.25 | $25.28 | $24.51 | $24.61 | $22.71 | 229,649 |
| 2019-04-24 | $24.86 | $25.33 | $24.86 | $25.00 | $23.07 | 297,443 |
| 2019-04-23 | $24.73 | $25.00 | $24.67 | $24.92 | $22.99 | 209,689 |
| 2019-04-22 | $25.18 | $25.38 | $24.68 | $24.73 | $22.82 | 204,311 |
| 2019-04-18 | $25.68 | $25.70 | $25.03 | $25.21 | $23.26 | 267,019 |
| 2019-04-17 | $25.03 | $25.84 | $24.88 | $25.70 | $23.71 | 898,043 |
| 2019-04-16 | $24.58 | $24.99 | $24.58 | $24.98 | $23.05 | 281,049 |
| 2019-04-15 | $24.71 | $24.85 | $24.31 | $24.49 | $22.60 | 184,164 |
| 2019-04-12 | $24.56 | $24.85 | $24.27 | $24.78 | $22.86 | 301,020 |
| 2019-04-11 | $24.54 | $24.57 | $24.30 | $24.41 | $22.52 | 164,929 |
| 2019-04-10 | $24.06 | $24.52 | $24.00 | $24.49 | $22.60 | 360,368 |
| 2019-04-09 | $24.18 | $24.45 | $23.99 | $24.04 | $22.18 | 407,755 |
| 2019-04-08 | $24.30 | $24.45 | $24.13 | $24.33 | $22.45 | 424,253 |
| 2019-04-05 | $24.66 | $24.66 | $24.35 | $24.43 | $22.54 | 892,712 |
| 2019-04-04 | $24.55 | $24.85 | $24.47 | $24.63 | $22.72 | 412,704 |
| 2019-04-03 | $24.24 | $24.79 | $24.14 | $24.53 | $22.63 | 813,113 |
| 2019-04-02 | $23.90 | $24.08 | $23.71 | $23.97 | $22.12 | 372,383 |
| 2019-04-01 | $23.55 | $23.93 | $23.50 | $23.92 | $22.07 | 421,434 |
| 2019-03-29 | $23.42 | $23.55 | $23.21 | $23.40 | $21.59 | 431,885 |
| 2019-03-28 | $23.39 | $23.67 | $22.94 | $23.24 | $21.44 | 280,079 |
| 2019-03-27 | $22.99 | $23.39 | $22.74 | $23.35 | $21.54 | 367,390 |
| 2019-03-26 | $23.09 | $23.32 | $22.83 | $23.00 | $21.22 | 259,171 |
| 2019-03-25 | $23.07 | $23.52 | $22.73 | $22.96 | $21.18 | 278,279 |
| 2019-03-22 | $24.15 | $24.24 | $23.09 | $23.09 | $21.30 | 389,830 |
| 2019-03-21 | $23.89 | $24.58 | $23.80 | $24.31 | $22.43 | 548,075 |
| 2019-03-20 | $23.61 | $24.52 | $23.16 | $23.91 | $22.06 | 619,485 |
| 2019-03-19 | $23.53 | $23.96 | $23.48 | $23.63 | $21.80 | 542,738 |
| 2019-03-18 | $24.44 | $24.66 | $23.25 | $23.40 | $21.59 | 502,233 |
| 2019-03-15 | $24.33 | $24.81 | $24.25 | $24.46 | $22.57 | 957,191 |
| 2019-03-14 | $24.02 | $24.40 | $23.95 | $24.16 | $22.29 | 934,343 |
| 2019-03-13 | $23.88 | $24.10 | $23.65 | $24.03 | $22.17 | 1,290,282 |
| 2019-03-12 | $23.76 | $24.02 | $23.52 | $23.79 | $21.95 | 812,068 |
| 2019-03-11 | $23.36 | $23.98 | $23.35 | $23.90 | $21.87 | 687,711 |
| 2019-03-08 | $22.76 | $23.28 | $22.56 | $23.28 | $21.30 | 378,193 |
| 2019-03-07 | $23.28 | $23.36 | $22.84 | $22.98 | $21.03 | 686,139 |
| 2019-03-06 | $23.28 | $23.54 | $23.12 | $23.29 | $21.31 | 665,721 |
| 2019-03-05 | $23.02 | $23.38 | $22.58 | $23.27 | $21.29 | 526,561 |
| 2019-03-04 | $22.11 | $23.34 | $22.11 | $23.06 | $21.10 | 723,554 |
| 2019-03-01 | $24.20 | $24.24 | $22.27 | $22.73 | $20.80 | 811,642 |
| 2019-02-28 | $23.89 | $24.17 | $23.85 | $24.00 | $21.96 | 331,578 |
| 2019-02-27 | $23.79 | $24.21 | $23.70 | $23.91 | $21.88 | 392,638 |
| 2019-02-26 | $24.01 | $24.22 | $23.03 | $23.98 | $21.94 | 652,845 |
| 2019-02-25 | $24.04 | $24.49 | $23.97 | $24.06 | $22.01 | 555,235 |
| 2019-02-22 | $23.49 | $23.86 | $23.35 | $23.78 | $21.76 | 574,803 |
| 2019-02-21 | $22.84 | $23.50 | $22.01 | $23.44 | $21.45 | 1,004,219 |
| 2019-02-20 | $22.80 | $23.50 | $22.74 | $23.17 | $21.20 | 686,488 |
| 2019-02-19 | $22.64 | $22.93 | $22.59 | $22.82 | $20.88 | 601,449 |
| 2019-02-15 | $22.96 | $23.02 | $22.55 | $22.79 | $20.85 | 491,751 |
| 2019-02-14 | $22.48 | $22.90 | $22.34 | $22.85 | $20.91 | 459,287 |
| 2019-02-13 | $22.10 | $22.78 | $21.77 | $22.56 | $20.64 | 771,398 |
| 2019-02-12 | $21.64 | $22.04 | $21.49 | $22.02 | $20.15 | 427,217 |
| 2019-02-11 | $21.50 | $21.75 | $21.35 | $21.51 | $19.68 | 286,949 |
| 2019-02-08 | $21.61 | $21.87 | $21.33 | $21.50 | $19.67 | 274,645 |
| 2019-02-07 | $21.98 | $22.23 | $21.61 | $21.74 | $19.89 | 383,368 |
| 2019-02-06 | $21.95 | $22.39 | $21.84 | $22.18 | $20.29 | 374,440 |
| 2019-02-05 | $21.63 | $21.97 | $21.41 | $21.87 | $20.01 | 326,593 |
| 2019-02-04 | $21.39 | $21.67 | $21.00 | $21.61 | $19.77 | 380,061 |
| 2019-02-01 | $21.37 | $21.65 | $21.13 | $21.43 | $19.61 | 343,938 |
| 2019-01-31 | $21.09 | $21.65 | $20.98 | $21.43 | $19.61 | 335,889 |
| 2019-01-30 | $20.85 | $21.33 | $20.81 | $21.19 | $19.39 | 279,203 |
| 2019-01-29 | $20.86 | $21.00 | $20.65 | $20.88 | $19.10 | 251,323 |
| 2019-01-28 | $20.60 | $21.08 | $20.35 | $20.85 | $19.08 | 249,939 |
| 2019-01-25 | $20.90 | $21.18 | $20.64 | $21.03 | $19.24 | 415,450 |
| 2019-01-24 | $20.88 | $21.40 | $20.75 | $20.86 | $19.09 | 300,535 |
| 2019-01-23 | $20.48 | $20.72 | $20.30 | $20.68 | $18.92 | 276,411 |
| 2019-01-22 | $21.02 | $21.03 | $20.28 | $20.50 | $18.76 | 260,095 |
| 2019-01-18 | $20.74 | $21.22 | $20.57 | $21.04 | $19.25 | 301,790 |
| 2019-01-17 | $20.48 | $20.80 | $20.21 | $20.74 | $18.98 | 387,853 |
| 2019-01-16 | $20.19 | $20.78 | $20.18 | $20.45 | $18.71 | 450,733 |
| 2019-01-15 | $20.48 | $20.81 | $19.95 | $20.20 | $18.48 | 373,124 |
| 2019-01-14 | $20.51 | $20.70 | $20.15 | $20.44 | $18.70 | 324,097 |
| 2019-01-11 | $20.66 | $21.00 | $20.59 | $20.71 | $18.95 | 426,005 |
| 2019-01-10 | $20.61 | $21.00 | $20.37 | $20.83 | $19.06 | 712,017 |
| 2019-01-09 | $20.75 | $20.89 | $20.26 | $20.76 | $18.99 | 344,349 |
| 2019-01-08 | $20.28 | $20.66 | $19.89 | $20.57 | $18.82 | 604,202 |
| 2019-01-07 | $19.69 | $20.43 | $19.60 | $20.14 | $18.43 | 771,361 |
| 2019-01-04 | $18.80 | $19.64 | $18.80 | $19.55 | $17.89 | 738,282 |
| 2019-01-03 | $18.78 | $18.78 | $18.06 | $18.51 | $16.94 | 635,083 |
| 2019-01-02 | $18.02 | $19.23 | $18.02 | $19.11 | $17.48 | 742,985 |
| 2018-12-31 | $18.90 | $19.18 | $18.25 | $18.39 | $16.83 | 402,699 |
| 2018-12-28 | $18.53 | $19.13 | $18.42 | $18.74 | $17.15 | 493,214 |
| 2018-12-27 | $18.04 | $18.58 | $17.83 | $18.55 | $16.97 | 586,694 |
| 2018-12-26 | $17.10 | $18.37 | $17.00 | $18.37 | $16.81 | 543,857 |
| 2018-12-24 | $16.72 | $17.41 | $16.72 | $16.93 | $15.49 | 396,703 |
| 2018-12-21 | $17.70 | $17.73 | $16.67 | $16.91 | $15.47 | 1,420,472 |
| 2018-12-20 | $16.79 | $17.66 | $16.79 | $17.44 | $15.96 | 736,360 |
| 2018-12-19 | $17.64 | $17.67 | $16.51 | $16.88 | $15.44 | 675,760 |
| 2018-12-18 | $17.47 | $17.99 | $17.33 | $17.69 | $16.19 | 785,387 |
| 2018-12-17 | $17.20 | $17.58 | $17.05 | $17.29 | $15.82 | 602,589 |
| 2018-12-14 | $17.51 | $17.87 | $17.07 | $17.38 | $15.90 | 464,372 |
| 2018-12-13 | $18.30 | $18.57 | $17.70 | $17.72 | $16.21 | 491,322 |
| 2018-12-12 | $18.49 | $18.87 | $18.28 | $18.29 | $16.73 | 523,253 |
| 2018-12-11 | $18.75 | $19.25 | $18.02 | $18.30 | $16.74 | 1,182,424 |
| 2018-12-10 | $17.85 | $18.99 | $17.11 | $18.37 | $16.81 | 3,962,488 |
| 2018-12-07 | $13.34 | $13.56 | $12.61 | $12.78 | $11.69 | 346,149 |
| 2018-12-06 | $13.75 | $13.92 | $13.10 | $13.35 | $12.21 | 403,630 |
| 2018-12-04 | $14.34 | $14.39 | $13.82 | $14.03 | $12.84 | 310,626 |
| 2018-12-03 | $14.36 | $14.73 | $14.14 | $14.49 | $13.26 | 247,976 |
| 2018-11-30 | $13.60 | $14.10 | $13.31 | $14.10 | $12.90 | 423,251 |
| 2018-11-29 | $13.64 | $13.91 | $13.48 | $13.64 | $12.48 | 364,354 |
| 2018-11-28 | $13.63 | $13.80 | $13.26 | $13.75 | $12.58 | 303,927 |
| 2018-11-27 | $13.60 | $13.74 | $13.37 | $13.49 | $12.34 | 198,310 |
| 2018-11-26 | $13.79 | $14.14 | $13.65 | $13.91 | $12.54 | 290,569 |
| 2018-11-23 | $13.31 | $13.79 | $13.27 | $13.65 | $12.31 | 115,320 |
| 2018-11-21 | $13.22 | $13.83 | $13.21 | $13.37 | $12.05 | 293,801 |
| 2018-11-20 | $13.30 | $13.49 | $13.02 | $13.13 | $11.84 | 310,422 |
| 2018-11-19 | $14.06 | $14.10 | $13.46 | $13.51 | $12.18 | 261,177 |
| 2018-11-16 | $13.97 | $14.15 | $13.65 | $14.11 | $12.72 | 239,530 |
| 2018-11-15 | $13.62 | $14.36 | $13.62 | $14.29 | $12.88 | 262,570 |
| 2018-11-14 | $13.64 | $13.95 | $13.53 | $13.65 | $12.31 | 200,237 |
| 2018-11-13 | $13.67 | $14.00 | $13.36 | $13.46 | $12.14 | 388,046 |
| 2018-11-12 | $14.00 | $14.17 | $13.44 | $13.61 | $12.27 | 479,519 |
| 2018-11-09 | $14.36 | $14.80 | $13.94 | $14.16 | $12.77 | 403,016 |
| 2018-11-08 | $13.45 | $15.32 | $13.15 | $14.50 | $13.07 | 557,411 |
| 2018-11-07 | $13.87 | $13.97 | $12.98 | $13.53 | $12.20 | 396,940 |
| 2018-11-06 | $13.96 | $14.23 | $13.71 | $13.78 | $12.42 | 269,220 |
| 2018-11-05 | $14.29 | $14.35 | $13.53 | $14.02 | $12.64 | 476,639 |
| 2018-11-02 | $14.24 | $14.48 | $13.95 | $14.35 | $12.94 | 413,255 |
| 2018-11-01 | $12.99 | $14.29 | $12.98 | $14.22 | $12.82 | 557,257 |
| 2018-10-31 | $13.07 | $13.17 | $12.79 | $13.00 | $11.72 | 268,553 |
| 2018-10-30 | $12.51 | $13.08 | $12.32 | $12.89 | $11.62 | 230,423 |
| 2018-10-29 | $12.53 | $13.25 | $12.37 | $12.52 | $11.29 | 359,866 |
| 2018-10-26 | $12.31 | $12.95 | $12.08 | $12.52 | $11.29 | 529,134 |
| 2018-10-25 | $12.38 | $12.69 | $12.33 | $12.57 | $11.33 | 370,803 |
| 2018-10-24 | $13.13 | $13.20 | $12.30 | $12.33 | $11.12 | 420,877 |
| 2018-10-23 | $13.00 | $13.38 | $12.88 | $13.19 | $11.89 | 355,890 |
| 2018-10-22 | $13.21 | $13.43 | $13.09 | $13.29 | $11.98 | 226,952 |
| 2018-10-19 | $13.83 | $14.00 | $13.13 | $13.17 | $11.87 | 362,690 |
| 2018-10-18 | $14.54 | $14.59 | $13.71 | $13.87 | $12.50 | 295,956 |
| 2018-10-17 | $14.30 | $14.81 | $14.03 | $14.51 | $13.08 | 755,844 |
| 2018-10-16 | $13.59 | $14.43 | $13.46 | $14.25 | $12.85 | 547,551 |
| 2018-10-15 | $13.47 | $13.68 | $13.28 | $13.47 | $12.14 | 350,101 |
| 2018-10-12 | $13.81 | $13.81 | $13.28 | $13.47 | $12.14 | 391,563 |
| 2018-10-11 | $13.96 | $14.15 | $13.50 | $13.53 | $12.20 | 432,244 |
| 2018-10-10 | $14.20 | $14.44 | $13.94 | $13.99 | $12.61 | 364,554 |
| 2018-10-09 | $14.25 | $14.53 | $14.18 | $14.23 | $12.83 | 322,946 |
| 2018-10-08 | $14.21 | $14.67 | $14.13 | $14.31 | $12.90 | 193,762 |
| 2018-10-05 | $14.85 | $14.85 | $14.11 | $14.31 | $12.90 | 308,446 |
| 2018-10-04 | $14.96 | $15.10 | $14.71 | $14.87 | $13.41 | 249,976 |
| 2018-10-03 | $14.76 | $15.21 | $14.57 | $14.98 | $13.51 | 245,005 |
| 2018-10-02 | $14.88 | $15.13 | $14.63 | $14.69 | $13.24 | 265,763 |
| 2018-10-01 | $14.93 | $15.08 | $14.75 | $14.87 | $13.41 | 379,654 |
| 2018-09-28 | $14.30 | $14.90 | $14.20 | $14.85 | $13.39 | 316,269 |
| 2018-09-27 | $14.25 | $14.50 | $14.20 | $14.30 | $12.89 | 239,654 |
| 2018-09-26 | $14.80 | $14.90 | $14.20 | $14.20 | $12.80 | 364,128 |
| 2018-09-25 | $14.95 | $15.05 | $14.70 | $14.75 | $13.30 | 314,223 |
| 2018-09-24 | $15.65 | $15.70 | $14.75 | $14.90 | $13.43 | 330,483 |
| 2018-09-21 | $16.20 | $16.25 | $15.65 | $15.65 | $14.11 | 1,172,987 |
| 2018-09-20 | $14.75 | $16.30 | $14.65 | $16.30 | $14.70 | 410,253 |
| 2018-09-19 | $14.80 | $15.00 | $14.60 | $14.60 | $13.16 | 395,543 |
| 2018-09-18 | $14.85 | $14.95 | $14.50 | $14.80 | $13.34 | 400,984 |
| 2018-09-17 | $15.45 | $15.55 | $14.75 | $14.85 | $13.39 | 392,880 |
| 2018-09-14 | $15.45 | $15.60 | $14.95 | $15.45 | $13.93 | 264,608 |
| 2018-09-13 | $15.55 | $15.78 | $15.15 | $15.35 | $13.84 | 307,191 |
| 2018-09-12 | $15.50 | $15.85 | $15.35 | $15.40 | $13.88 | 335,356 |
| 2018-09-11 | $15.75 | $15.98 | $15.40 | $15.50 | $13.97 | 242,000 |
| 2018-09-10 | $15.80 | $15.90 | $15.40 | $15.80 | $14.24 | 202,512 |
| 2018-09-07 | $15.85 | $16.15 | $15.55 | $15.75 | $14.20 | 247,152 |
| 2018-09-06 | $16.85 | $16.95 | $15.80 | $15.85 | $14.29 | 306,808 |
| 2018-09-05 | $16.10 | $16.65 | $16.08 | $16.30 | $14.70 | 319,762 |
| 2018-09-04 | $15.65 | $16.15 | $15.35 | $16.15 | $14.56 | 492,984 |
| 2018-08-31 | $15.75 | $16.06 | $15.30 | $15.70 | $14.15 | 526,234 |
| 2018-08-30 | $16.35 | $16.50 | $15.70 | $15.75 | $14.20 | 356,688 |
| 2018-08-29 | $16.35 | $16.50 | $16.20 | $16.35 | $14.74 | 257,322 |
| 2018-08-28 | $16.50 | $16.75 | $16.15 | $16.40 | $14.79 | 187,178 |
| 2018-08-27 | $16.10 | $16.90 | $16.00 | $16.55 | $14.92 | 544,243 |
| 2018-08-24 | $16.30 | $16.33 | $15.90 | $15.95 | $14.38 | 305,425 |
| 2018-08-23 | $16.20 | $16.35 | $16.05 | $16.20 | $14.61 | 279,721 |
| 2018-08-22 | $16.50 | $16.60 | $16.00 | $16.25 | $14.65 | 267,381 |
| 2018-08-21 | $16.05 | $16.65 | $16.00 | $16.45 | $14.83 | 444,527 |
| 2018-08-20 | $16.30 | $16.55 | $15.90 | $15.95 | $14.38 | 396,136 |
| 2018-08-17 | $16.40 | $16.55 | $15.95 | $16.25 | $14.65 | 471,147 |
| 2018-08-16 | $16.40 | $16.65 | $16.20 | $16.45 | $14.83 | 422,088 |
| 2018-08-15 | $16.30 | $16.48 | $15.95 | $16.40 | $14.79 | 390,549 |
| 2018-08-14 | $16.60 | $16.65 | $16.40 | $16.55 | $14.74 | 393,670 |
| 2018-08-13 | $16.80 | $16.90 | $16.30 | $16.55 | $14.74 | 307,766 |
| 2018-08-10 | $16.75 | $17.00 | $16.25 | $16.75 | $14.92 | 499,552 |
| 2018-08-09 | $17.20 | $17.85 | $16.30 | $16.70 | $14.87 | 919,775 |
| 2018-08-08 | $16.40 | $16.60 | $16.20 | $16.30 | $14.52 | 274,566 |
| 2018-08-07 | $16.25 | $16.60 | $16.15 | $16.35 | $14.56 | 154,374 |
| 2018-08-06 | $16.35 | $16.70 | $16.20 | $16.25 | $14.47 | 179,071 |
| 2018-08-03 | $16.25 | $16.45 | $16.02 | $16.35 | $14.56 | 177,831 |
| 2018-08-02 | $16.05 | $16.50 | $15.90 | $16.25 | $14.47 | 201,268 |
| 2018-08-01 | $16.65 | $16.65 | $16.05 | $16.10 | $14.34 | 255,480 |
| 2018-07-31 | $16.20 | $16.75 | $16.00 | $16.65 | $14.83 | 288,940 |
| 2018-07-30 | $16.00 | $16.15 | $15.85 | $15.95 | $14.21 | 129,992 |
| 2018-07-27 | $16.35 | $16.50 | $15.80 | $15.95 | $14.21 | 314,500 |
| 2018-07-26 | $16.20 | $16.55 | $16.00 | $16.25 | $14.47 | 287,842 |
| 2018-07-25 | $15.90 | $16.10 | $15.65 | $16.10 | $14.34 | 431,209 |
| 2018-07-24 | $16.50 | $16.75 | $15.90 | $15.90 | $14.16 | 259,515 |
| 2018-07-23 | $16.30 | $16.50 | $15.95 | $16.40 | $14.61 | 361,521 |
| 2018-07-20 | $16.75 | $16.75 | $16.40 | $16.45 | $14.65 | 272,022 |
| 2018-07-19 | $16.55 | $17.35 | $16.55 | $16.65 | $14.83 | 371,547 |
| 2018-07-18 | $16.30 | $16.55 | $16.15 | $16.35 | $14.56 | 317,298 |
| 2018-07-17 | $16.15 | $16.35 | $16.10 | $16.30 | $14.52 | 133,640 |
| 2018-07-16 | $16.70 | $16.75 | $16.10 | $16.15 | $14.38 | 315,778 |
| 2018-07-13 | $17.25 | $17.35 | $16.85 | $16.85 | $15.01 | 179,706 |
| 2018-07-12 | $17.20 | $17.50 | $16.90 | $17.30 | $15.41 | 216,623 |
| 2018-07-11 | $17.30 | $17.50 | $16.75 | $17.10 | $15.23 | 348,207 |
| 2018-07-10 | $17.15 | $17.55 | $17.05 | $17.45 | $15.54 | 299,221 |
| 2018-07-09 | $16.65 | $17.25 | $16.60 | $17.15 | $15.28 | 311,738 |
| 2018-07-06 | $16.20 | $16.65 | $16.05 | $16.65 | $14.83 | 228,752 |
| 2018-07-05 | $17.05 | $17.16 | $16.10 | $16.10 | $14.34 | 294,022 |
| 2018-07-03 | $17.00 | $17.05 | $16.70 | $17.00 | $15.14 | 197,993 |
| 2018-07-02 | $16.05 | $16.90 | $16.00 | $16.85 | $15.01 | 412,043 |
| 2018-06-29 | $15.75 | $16.15 | $15.60 | $16.10 | $14.34 | 331,935 |
| 2018-06-28 | $15.75 | $15.98 | $15.60 | $15.75 | $14.03 | 425,401 |
| 2018-06-27 | $16.35 | $16.35 | $15.70 | $15.80 | $14.07 | 352,354 |
| 2018-06-26 | $16.40 | $16.65 | $16.20 | $16.35 | $14.56 | 291,651 |
| 2018-06-25 | $17.00 | $17.00 | $16.15 | $16.45 | $14.65 | 526,984 |
| 2018-06-22 | $17.40 | $17.45 | $16.90 | $17.00 | $15.14 | 1,197,002 |
| 2018-06-21 | $18.05 | $18.10 | $17.35 | $17.40 | $15.50 | 323,743 |
| 2018-06-20 | $18.25 | $18.25 | $17.85 | $18.00 | $16.03 | 268,723 |
| 2018-06-19 | $18.10 | $18.30 | $17.75 | $18.15 | $16.17 | 320,379 |
| 2018-06-18 | $18.35 | $18.45 | $18.05 | $18.30 | $16.30 | 257,625 |
| 2018-06-15 | $18.40 | $18.52 | $18.30 | $18.45 | $16.43 | 618,869 |
| 2018-06-14 | $18.95 | $19.00 | $18.45 | $18.50 | $16.48 | 290,222 |
| 2018-06-13 | $19.20 | $19.30 | $18.60 | $18.80 | $16.75 | 316,732 |
| 2018-06-12 | $19.20 | $19.40 | $19.05 | $19.20 | $17.10 | 324,386 |
| 2018-06-11 | $19.15 | $19.45 | $18.98 | $19.10 | $17.01 | 328,041 |
| 2018-06-08 | $19.10 | $19.38 | $18.95 | $19.15 | $17.06 | 431,105 |
| 2018-06-07 | $19.30 | $19.40 | $19.05 | $19.15 | $17.06 | 391,662 |
| 2018-06-06 | $19.45 | $19.60 | $19.15 | $19.30 | $17.19 | 259,441 |
| 2018-06-05 | $19.75 | $19.93 | $19.40 | $19.50 | $17.37 | 297,543 |
| 2018-06-04 | $19.45 | $19.70 | $19.30 | $19.65 | $17.50 | 381,177 |
| 2018-06-01 | $19.85 | $19.93 | $19.30 | $19.35 | $17.24 | 449,518 |
| 2018-05-31 | $20.00 | $20.10 | $19.60 | $19.75 | $17.59 | 270,494 |
| 2018-05-30 | $20.45 | $20.75 | $20.00 | $20.05 | $17.86 | 460,754 |
| 2018-05-29 | $20.25 | $20.35 | $19.75 | $20.35 | $18.13 | 331,568 |
| 2018-05-25 | $20.20 | $20.40 | $19.95 | $20.25 | $18.04 | 276,881 |
| 2018-05-24 | $20.60 | $20.60 | $20.00 | $20.10 | $17.90 | 317,385 |
| 2018-05-23 | $20.85 | $21.20 | $20.50 | $20.55 | $18.30 | 302,050 |
| 2018-05-22 | $21.05 | $21.50 | $21.00 | $21.05 | $18.57 | 288,898 |
| 2018-05-21 | $21.10 | $21.60 | $20.66 | $20.95 | $18.48 | 362,204 |
| 2018-05-18 | $21.70 | $21.70 | $21.05 | $21.10 | $18.61 | 337,970 |
| 2018-05-17 | $21.70 | $22.50 | $21.50 | $21.75 | $19.19 | 491,378 |
| 2018-05-16 | $21.30 | $21.80 | $21.30 | $21.75 | $19.19 | 332,022 |
| 2018-05-15 | $21.20 | $21.70 | $20.85 | $21.35 | $18.83 | 312,398 |
| 2018-05-14 | $20.70 | $21.80 | $20.70 | $21.30 | $18.79 | 405,430 |
| 2018-05-11 | $21.10 | $21.10 | $20.60 | $20.65 | $18.22 | 304,502 |
| 2018-05-10 | $20.60 | $21.20 | $20.55 | $21.05 | $18.57 | 374,703 |
| 2018-05-09 | $20.00 | $20.55 | $19.90 | $20.55 | $18.13 | 426,853 |
| 2018-05-08 | $19.90 | $19.95 | $19.58 | $19.85 | $17.51 | 404,469 |
| 2018-05-07 | $20.20 | $20.20 | $19.45 | $19.90 | $17.55 | 1,088,055 |
| 2018-05-04 | $22.60 | $22.90 | $19.25 | $20.15 | $17.77 | 1,535,157 |
| 2018-05-03 | $23.35 | $23.70 | $22.90 | $23.05 | $20.33 | 310,761 |
| 2018-05-02 | $23.00 | $23.90 | $23.00 | $23.50 | $20.73 | 335,660 |
| 2018-05-01 | $22.05 | $23.30 | $22.00 | $23.15 | $20.42 | 333,391 |
| 2018-04-30 | $22.15 | $22.40 | $21.95 | $22.00 | $19.41 | 296,892 |
| 2018-04-27 | $22.70 | $22.80 | $21.95 | $22.20 | $19.58 | 137,187 |
| 2018-04-26 | $22.30 | $22.46 | $22.00 | $22.40 | $19.76 | 145,176 |
| 2018-04-25 | $22.00 | $22.20 | $21.60 | $22.10 | $19.49 | 170,461 |
| 2018-04-24 | $22.40 | $22.65 | $21.85 | $21.95 | $19.36 | 252,502 |
| 2018-04-23 | $22.75 | $22.85 | $22.13 | $22.15 | $19.54 | 191,510 |
| 2018-04-20 | $22.60 | $22.95 | $22.55 | $22.60 | $19.94 | 207,443 |
| 2018-04-19 | $23.05 | $23.25 | $21.60 | $22.70 | $20.02 | 205,984 |
| 2018-04-18 | $23.40 | $23.40 | $22.65 | $23.20 | $20.47 | 250,954 |
| 2018-04-17 | $22.85 | $23.40 | $22.55 | $23.40 | $20.64 | 215,929 |
| 2018-04-16 | $22.90 | $23.05 | $22.40 | $22.80 | $20.11 | 209,549 |
| 2018-04-13 | $22.85 | $23.08 | $22.55 | $22.70 | $20.02 | 261,843 |
| 2018-04-12 | $22.40 | $22.85 | $22.30 | $22.70 | $20.02 | 255,691 |
| 2018-04-11 | $21.90 | $22.50 | $21.75 | $22.40 | $19.76 | 193,393 |
| 2018-04-10 | $21.50 | $22.15 | $21.30 | $21.95 | $19.36 | 225,244 |
| 2018-04-09 | $22.00 | $22.25 | $21.05 | $21.10 | $18.61 | 376,070 |
| 2018-04-06 | $21.60 | $22.45 | $21.55 | $21.85 | $19.27 | 959,509 |
| 2018-04-05 | $21.00 | $21.95 | $20.95 | $21.75 | $19.19 | 377,625 |
| 2018-04-04 | $20.30 | $21.10 | $20.25 | $20.75 | $18.30 | 401,925 |
| 2018-04-03 | $20.50 | $20.80 | $20.20 | $20.70 | $18.26 | 1,010,630 |
| 2018-04-02 | $21.10 | $21.30 | $20.25 | $20.30 | $17.91 | 392,799 |
| 2018-03-29 | $21.55 | $21.65 | $21.05 | $21.15 | $18.66 | 379,668 |
| 2018-03-28 | $21.70 | $22.00 | $21.35 | $21.45 | $18.92 | 427,536 |
| 2018-03-27 | $22.65 | $22.70 | $21.60 | $21.70 | $19.14 | 321,728 |
| 2018-03-26 | $22.20 | $22.65 | $21.90 | $22.60 | $19.94 | 343,079 |
| 2018-03-23 | $22.55 | $22.85 | $21.85 | $21.95 | $19.36 | 427,451 |
| 2018-03-22 | $22.95 | $23.35 | $22.30 | $22.35 | $19.72 | 568,291 |
| 2018-03-21 | $23.55 | $23.80 | $23.23 | $23.40 | $20.64 | 474,553 |
| 2018-03-20 | $23.45 | $24.00 | $23.30 | $23.55 | $20.77 | 569,379 |
| 2018-03-19 | $23.70 | $23.75 | $22.90 | $23.40 | $20.64 | 423,289 |
| 2018-03-16 | $23.80 | $23.90 | $23.65 | $23.65 | $20.86 | 847,475 |
| 2018-03-15 | $23.90 | $23.95 | $23.55 | $23.80 | $20.99 | 342,773 |
| 2018-03-14 | $23.90 | $24.10 | $23.58 | $23.85 | $21.04 | 472,200 |
| 2018-03-13 | $24.00 | $24.25 | $23.50 | $23.70 | $20.91 | 403,183 |
| 2018-03-12 | $24.00 | $24.25 | $23.62 | $23.85 | $21.04 | 475,058 |
| 2018-03-09 | $23.45 | $23.98 | $23.35 | $23.90 | $21.08 | 412,899 |
| 2018-03-08 | $22.75 | $23.25 | $22.70 | $23.15 | $20.42 | 510,585 |
| 2018-03-07 | $22.35 | $22.90 | $22.30 | $22.60 | $19.94 | 1,269,310 |
| 2018-03-06 | $22.55 | $22.80 | $22.20 | $22.45 | $19.80 | 448,732 |
| 2018-03-05 | $21.85 | $23.10 | $21.85 | $22.55 | $19.89 | 466,145 |
| 2018-03-02 | $21.55 | $22.33 | $21.35 | $22.20 | $19.58 | 489,457 |
| 2018-03-01 | $22.10 | $22.30 | $21.40 | $21.85 | $19.27 | 626,592 |
| 2018-02-28 | $21.80 | $22.50 | $21.50 | $22.05 | $19.45 | 524,569 |
| 2018-02-27 | $22.00 | $22.95 | $21.65 | $21.80 | $19.06 | 587,758 |
| 2018-02-26 | $21.00 | $22.00 | $20.85 | $21.95 | $19.19 | 964,335 |
| 2018-02-23 | $21.00 | $21.15 | $20.55 | $20.90 | $18.27 | 387,435 |
| 2018-02-22 | $21.15 | $21.25 | $20.70 | $20.95 | $18.31 | 561,570 |
| 2018-02-21 | $22.20 | $22.20 | $20.95 | $21.00 | $18.36 | 476,680 |
| 2018-02-20 | $21.65 | $22.70 | $21.40 | $22.15 | $19.36 | 643,230 |
| 2018-02-16 | $21.20 | $22.28 | $21.20 | $21.75 | $19.01 | 511,848 |
| 2018-02-15 | $21.70 | $21.95 | $20.70 | $21.35 | $18.66 | 853,606 |
| 2018-02-14 | $21.55 | $21.90 | $20.70 | $21.50 | $18.80 | 650,939 |
| 2018-02-13 | $20.75 | $21.05 | $20.30 | $20.90 | $18.27 | 339,988 |
| 2018-02-12 | $20.40 | $21.15 | $20.10 | $20.75 | $18.14 | 441,390 |
| 2018-02-09 | $20.25 | $20.68 | $19.80 | $20.40 | $17.83 | 622,167 |
| 2018-02-08 | $20.60 | $21.25 | $19.88 | $20.05 | $17.53 | 470,823 |
| 2018-02-07 | $21.25 | $21.35 | $20.85 | $21.10 | $18.45 | 466,297 |
| 2018-02-06 | $20.55 | $21.55 | $20.16 | $21.45 | $18.75 | 561,861 |
| 2018-02-05 | $21.35 | $21.75 | $20.75 | $20.90 | $18.27 | 471,405 |
| 2018-02-02 | $21.80 | $21.90 | $21.20 | $21.55 | $18.84 | 584,414 |
| 2018-02-01 | $22.20 | $22.75 | $21.61 | $21.85 | $19.10 | 531,004 |
| 2018-01-31 | $23.00 | $23.35 | $22.40 | $22.45 | $19.63 | 284,915 |
| 2018-01-30 | $23.05 | $23.30 | $22.75 | $22.90 | $20.02 | 255,038 |
| 2018-01-29 | $23.65 | $23.69 | $23.15 | $23.35 | $20.41 | 317,276 |
| 2018-01-26 | $24.15 | $24.55 | $23.50 | $23.60 | $20.63 | 408,612 |
| 2018-01-25 | $24.60 | $25.00 | $23.80 | $23.90 | $20.89 | 477,795 |
| 2018-01-24 | $23.85 | $24.75 | $23.07 | $24.50 | $21.42 | 1,555,052 |
| 2018-01-23 | $22.50 | $22.85 | $22.28 | $22.85 | $19.98 | 263,515 |
| 2018-01-22 | $22.75 | $23.13 | $22.25 | $22.50 | $19.67 | 236,486 |
| 2018-01-19 | $22.45 | $22.85 | $22.20 | $22.75 | $19.89 | 419,206 |
| 2018-01-18 | $23.00 | $23.15 | $22.40 | $22.45 | $19.63 | 437,714 |
| 2018-01-17 | $22.90 | $22.95 | $22.60 | $22.90 | $20.02 | 437,116 |
| 2018-01-16 | $22.80 | $23.35 | $22.25 | $22.65 | $19.80 | 443,866 |
| 2018-01-12 | $22.80 | $23.25 | $22.55 | $22.65 | $19.80 | 410,475 |
| 2018-01-11 | $22.90 | $23.10 | $22.60 | $22.90 | $20.02 | 316,632 |
| 2018-01-10 | $23.15 | $23.35 | $22.60 | $22.90 | $20.02 | 394,723 |
| 2018-01-09 | $23.90 | $23.95 | $23.00 | $23.15 | $20.24 | 762,300 |
| 2018-01-08 | $24.95 | $25.05 | $23.60 | $23.80 | $20.81 | 1,032,908 |
| 2018-01-05 | $24.65 | $25.35 | $24.55 | $24.90 | $21.77 | 521,587 |
| 2018-01-04 | $24.55 | $25.10 | $24.05 | $24.45 | $21.37 | 616,366 |
| 2018-01-03 | $24.65 | $24.85 | $24.05 | $24.70 | $21.59 | 676,511 |
| 2018-01-02 | $24.55 | $25.05 | $24.35 | $24.65 | $21.55 | 539,031 |
| 2017-12-29 | $24.80 | $24.80 | $24.30 | $24.40 | $21.33 | 376,616 |
| 2017-12-28 | $24.80 | $25.16 | $24.55 | $24.75 | $21.64 | 383,113 |
| 2017-12-27 | $25.10 | $25.35 | $24.75 | $24.75 | $21.64 | 403,151 |
| 2017-12-26 | $25.65 | $26.00 | $25.05 | $25.10 | $21.94 | 344,357 |
| 2017-12-22 | $26.25 | $26.25 | $25.55 | $25.70 | $22.47 | 298,186 |
| 2017-12-21 | $26.85 | $26.85 | $25.60 | $25.80 | $22.55 | 568,765 |
| 2017-12-20 | $27.60 | $28.05 | $26.80 | $26.85 | $23.47 | 969,819 |
| 2017-12-19 | $26.65 | $28.33 | $26.55 | $27.60 | $24.13 | 1,388,695 |
| 2017-12-18 | $25.70 | $26.90 | $25.10 | $26.45 | $23.12 | 1,936,338 |
| 2017-12-15 | $24.45 | $24.65 | $23.50 | $23.60 | $20.63 | 2,340,143 |
| 2017-12-14 | $23.15 | $25.10 | $23.15 | $24.40 | $21.33 | 1,344,601 |
| 2017-12-13 | $20.20 | $23.55 | $20.13 | $23.25 | $20.33 | 1,568,464 |
| 2017-12-12 | $20.85 | $20.95 | $20.00 | $20.20 | $17.66 | 806,561 |
| 2017-12-11 | $20.35 | $20.90 | $20.29 | $20.75 | $18.14 | 474,834 |
| 2017-12-08 | $20.45 | $20.65 | $20.35 | $20.40 | $17.83 | 416,981 |
| 2017-12-07 | $20.10 | $20.70 | $20.10 | $20.40 | $17.83 | 632,054 |
| 2017-12-06 | $19.20 | $20.20 | $19.10 | $20.15 | $17.62 | 426,394 |
| 2017-12-05 | $18.95 | $19.55 | $18.85 | $19.40 | $16.96 | 402,652 |
| 2017-12-04 | $19.30 | $19.55 | $18.40 | $18.85 | $16.48 | 494,602 |
| 2017-12-01 | $19.30 | $19.45 | $18.50 | $19.05 | $16.65 | 497,028 |
| 2017-11-30 | $19.35 | $19.68 | $19.10 | $19.30 | $16.87 | 354,757 |
| 2017-11-29 | $19.65 | $19.80 | $19.05 | $19.30 | $16.87 | 380,697 |
| 2017-11-28 | $19.60 | $20.00 | $19.28 | $19.70 | $17.22 | 362,856 |
| 2017-11-27 | $19.85 | $20.15 | $19.35 | $19.45 | $17.00 | 336,292 |
| 2017-11-24 | $19.70 | $19.85 | $19.49 | $19.80 | $17.31 | 169,158 |
| 2017-11-22 | $20.00 | $20.00 | $19.40 | $19.45 | $17.00 | 269,166 |
| 2017-11-21 | $20.40 | $20.83 | $19.80 | $20.05 | $17.53 | 494,444 |
| 2017-11-20 | $20.50 | $20.65 | $20.20 | $20.45 | $17.70 | 434,258 |
| 2017-11-17 | $20.10 | $20.45 | $19.80 | $20.35 | $17.61 | 398,887 |
| 2017-11-16 | $18.70 | $20.20 | $18.70 | $20.10 | $17.40 | 638,733 |
| 2017-11-15 | $19.00 | $19.15 | $18.35 | $18.70 | $16.19 | 659,950 |
| 2017-11-14 | $19.80 | $20.09 | $18.80 | $19.15 | $16.58 | 440,797 |
| 2017-11-13 | $20.10 | $20.33 | $19.75 | $19.80 | $17.14 | 514,124 |
| 2017-11-10 | $20.70 | $21.05 | $20.30 | $20.40 | $17.66 | 520,110 |
| 2017-11-09 | $20.75 | $21.10 | $20.35 | $20.65 | $17.87 | 440,186 |
| 2017-11-08 | $20.65 | $21.25 | $20.45 | $20.80 | $18.00 | 493,502 |
| 2017-11-07 | $19.85 | $20.85 | $19.65 | $20.65 | $17.87 | 461,797 |
| 2017-11-06 | $17.75 | $20.15 | $17.61 | $19.65 | $17.01 | 971,473 |
| 2017-11-03 | $19.95 | $20.15 | $16.70 | $17.75 | $15.36 | 1,557,456 |
| 2017-11-02 | $22.30 | $22.70 | $22.05 | $22.45 | $19.43 | 556,668 |
| 2017-11-01 | $23.05 | $23.05 | $22.15 | $22.40 | $19.39 | 440,480 |
| 2017-10-31 | $22.25 | $23.15 | $22.25 | $23.00 | $19.91 | 592,800 |
| 2017-10-30 | $22.30 | $22.35 | $22.10 | $22.25 | $19.26 | 327,321 |
| 2017-10-27 | $22.20 | $22.35 | $21.85 | $22.25 | $19.26 | 334,249 |
| 2017-10-26 | $22.25 | $22.25 | $22.05 | $22.10 | $19.13 | 198,000 |
| 2017-10-25 | $22.10 | $22.20 | $21.85 | $22.15 | $19.17 | 347,835 |
| 2017-10-24 | $22.30 | $22.40 | $22.00 | $22.00 | $19.04 | 189,566 |
| 2017-10-23 | $21.95 | $22.30 | $21.75 | $22.00 | $19.04 | 282,278 |
| 2017-10-20 | $21.95 | $21.95 | $21.50 | $21.75 | $18.83 | 359,614 |
| 2017-10-19 | $21.70 | $21.98 | $21.30 | $21.70 | $18.78 | 330,575 |
| 2017-10-18 | $22.60 | $22.65 | $21.70 | $21.75 | $18.83 | 498,152 |
| 2017-10-17 | $22.35 | $22.70 | $22.20 | $22.40 | $19.39 | 283,965 |
| 2017-10-16 | $22.85 | $22.85 | $22.20 | $22.45 | $19.43 | 321,229 |
| 2017-10-13 | $22.85 | $22.85 | $22.55 | $22.70 | $19.65 | 403,861 |
| 2017-10-12 | $22.70 | $22.75 | $22.20 | $22.73 | $19.67 | 295,441 |
| 2017-10-11 | $24.85 | $25.40 | $22.13 | $22.68 | $19.63 | 2,051,887 |
| 2017-10-10 | $26.20 | $26.50 | $26.05 | $26.35 | $22.81 | 173,334 |
| 2017-10-09 | $26.10 | $26.16 | $25.65 | $26.10 | $22.59 | 261,291 |
| 2017-10-06 | $25.65 | $26.10 | $25.65 | $25.95 | $22.46 | 193,989 |
| 2017-10-05 | $25.90 | $26.00 | $25.65 | $25.85 | $22.37 | 239,065 |
| 2017-10-04 | $26.05 | $26.20 | $25.75 | $25.85 | $22.37 | 212,966 |
| 2017-10-03 | $26.50 | $26.50 | $25.75 | $26.15 | $22.63 | 425,886 |
| 2017-10-02 | $25.25 | $26.40 | $25.15 | $26.35 | $22.81 | 458,689 |
| 2017-09-29 | $25.50 | $25.50 | $24.80 | $25.30 | $21.90 | 573,545 |
| 2017-09-28 | $25.70 | $25.80 | $25.35 | $25.55 | $22.12 | 395,514 |
| 2017-09-27 | $25.20 | $25.88 | $25.00 | $25.70 | $22.24 | 539,213 |
| 2017-09-26 | $24.70 | $25.30 | $24.35 | $25.05 | $21.68 | 299,053 |
| 2017-09-25 | $24.90 | $25.00 | $24.50 | $24.70 | $21.38 | 327,663 |
| 2017-09-22 | $24.70 | $25.15 | $24.60 | $25.05 | $21.68 | 315,496 |
| 2017-09-21 | $24.85 | $25.00 | $24.55 | $24.75 | $21.42 | 326,797 |
| 2017-09-20 | $25.85 | $25.85 | $24.60 | $24.80 | $21.47 | 814,358 |
| 2017-09-19 | $26.70 | $26.70 | $25.60 | $25.75 | $22.29 | 636,779 |
| 2017-09-18 | $26.55 | $27.15 | $26.55 | $26.55 | $22.98 | 304,480 |
| 2017-09-15 | $27.10 | $27.20 | $26.50 | $26.55 | $22.98 | 609,762 |
| 2017-09-14 | $27.20 | $27.45 | $27.00 | $27.10 | $23.46 | 213,381 |
| 2017-09-13 | $26.85 | $27.45 | $26.65 | $27.35 | $23.67 | 232,973 |
| 2017-09-12 | $26.25 | $27.20 | $26.10 | $27.00 | $23.37 | 219,040 |
| 2017-09-11 | $25.95 | $26.30 | $25.85 | $26.15 | $22.63 | 253,667 |
| 2017-09-08 | $25.95 | $26.20 | $25.35 | $25.80 | $22.33 | 206,883 |
| 2017-09-07 | $26.50 | $26.50 | $25.90 | $26.00 | $22.50 | 199,253 |
| 2017-09-06 | $26.50 | $26.50 | $26.00 | $26.30 | $22.76 | 211,806 |
| 2017-09-05 | $27.60 | $27.75 | $26.30 | $26.45 | $22.89 | 276,928 |
| 2017-09-01 | $27.40 | $27.90 | $27.33 | $27.65 | $23.93 | 349,191 |
| 2017-08-31 | $26.90 | $27.75 | $26.90 | $27.25 | $23.59 | 393,237 |
| 2017-08-30 | $26.80 | $27.05 | $26.65 | $26.85 | $23.24 | 272,898 |
| 2017-08-29 | $26.00 | $27.05 | $25.90 | $26.90 | $23.28 | 463,901 |
| 2017-08-28 | $25.80 | $26.40 | $25.65 | $26.35 | $22.81 | 278,861 |
| 2017-08-25 | $25.35 | $25.75 | $25.25 | $25.65 | $22.20 | 428,961 |
| 2017-08-24 | $25.35 | $25.55 | $25.10 | $25.35 | $21.94 | 419,158 |
| 2017-08-23 | $25.65 | $26.05 | $25.35 | $25.40 | $21.99 | 675,711 |
| 2017-08-22 | $25.55 | $26.05 | $25.50 | $26.00 | $22.50 | 406,025 |
| 2017-08-21 | $25.40 | $25.63 | $25.35 | $25.45 | $22.03 | 331,308 |
| 2017-08-18 | $25.00 | $25.55 | $24.90 | $25.45 | $22.03 | 325,741 |
| 2017-08-17 | $25.70 | $25.90 | $25.00 | $25.20 | $21.81 | 442,696 |
| 2017-08-16 | $25.45 | $26.15 | $25.20 | $25.90 | $22.42 | 293,161 |
| 2017-08-15 | $25.85 | $25.95 | $25.55 | $25.55 | $21.95 | 507,480 |
| 2017-08-14 | $25.75 | $26.45 | $25.55 | $25.90 | $22.25 | 467,246 |
| 2017-08-11 | $25.55 | $25.70 | $24.95 | $25.65 | $22.03 | 464,608 |
| 2017-08-10 | $26.25 | $26.35 | $25.35 | $25.40 | $21.82 | 377,768 |
| 2017-08-09 | $26.25 | $26.70 | $26.20 | $26.50 | $22.76 | 427,495 |
| 2017-08-08 | $27.00 | $27.40 | $26.30 | $26.35 | $22.63 | 432,605 |
| 2017-08-07 | $27.15 | $27.50 | $27.00 | $27.10 | $23.28 | 414,401 |
| 2017-08-04 | $27.65 | $27.95 | $26.95 | $27.00 | $23.19 | 393,396 |
| 2017-08-03 | $28.00 | $28.30 | $26.71 | $27.65 | $23.75 | 358,868 |
| 2017-08-02 | $28.80 | $29.00 | $27.95 | $28.10 | $24.14 | 534,299 |
| 2017-08-01 | $29.25 | $29.40 | $28.75 | $28.80 | $24.74 | 442,753 |
| 2017-07-31 | $29.60 | $29.75 | $29.00 | $29.25 | $25.12 | 1,566,094 |
| 2017-07-28 | $29.45 | $31.50 | $29.40 | $29.60 | $25.42 | 679,417 |
| 2017-07-27 | $30.45 | $30.50 | $29.38 | $29.45 | $25.30 | 680,858 |
| 2017-07-26 | $30.35 | $30.53 | $29.95 | $30.45 | $26.15 | 341,709 |
| 2017-07-25 | $29.95 | $30.40 | $29.75 | $30.20 | $25.94 | 465,878 |
| 2017-07-24 | $30.40 | $31.70 | $29.85 | $30.00 | $25.77 | 450,341 |
| 2017-07-21 | $31.10 | $32.40 | $30.00 | $30.25 | $25.98 | 455,368 |
| 2017-07-20 | $30.60 | $30.95 | $30.30 | $30.80 | $26.46 | 456,118 |
| 2017-07-19 | $30.60 | $31.05 | $30.30 | $30.55 | $26.24 | 448,109 |
| 2017-07-18 | $30.80 | $30.95 | $30.30 | $30.60 | $26.28 | 401,332 |
| 2017-07-17 | $31.50 | $32.30 | $30.70 | $30.98 | $26.61 | 460,330 |
| 2017-07-14 | $32.60 | $32.80 | $31.45 | $31.50 | $27.06 | 554,732 |
| 2017-07-13 | $33.70 | $33.90 | $32.25 | $32.50 | $27.92 | 938,771 |
| 2017-07-12 | $33.35 | $33.68 | $32.85 | $33.60 | $28.86 | 364,828 |
| 2017-07-11 | $32.60 | $33.15 | $32.15 | $33.00 | $28.34 | 359,312 |
| 2017-07-10 | $33.40 | $33.45 | $32.45 | $32.55 | $27.96 | 439,820 |
| 2017-07-07 | $32.70 | $33.50 | $32.30 | $33.45 | $28.73 | 536,022 |
| 2017-07-06 | $33.35 | $33.70 | $32.55 | $32.55 | $27.96 | 767,215 |
| 2017-07-05 | $32.85 | $33.75 | $31.75 | $33.70 | $28.95 | 1,259,944 |
| 2017-07-03 | $33.00 | $35.40 | $32.30 | $32.50 | $27.92 | 1,193,100 |
| 2017-06-30 | $30.05 | $30.90 | $29.65 | $29.80 | $25.60 | 370,714 |
| 2017-06-29 | $30.40 | $30.40 | $29.25 | $29.95 | $25.72 | 470,982 |
| 2017-06-28 | $30.35 | $30.70 | $30.00 | $30.38 | $26.09 | 348,754 |
| 2017-06-27 | $30.85 | $30.85 | $29.98 | $30.10 | $25.85 | 365,087 |
| 2017-06-26 | $31.30 | $31.78 | $30.60 | $30.95 | $26.58 | 334,570 |
| 2017-06-23 | $30.20 | $31.62 | $30.10 | $31.25 | $26.84 | 1,166,027 |
| 2017-06-22 | $30.35 | $30.45 | $29.90 | $30.15 | $25.90 | 442,970 |
| 2017-06-21 | $30.15 | $30.45 | $29.95 | $30.25 | $25.98 | 368,850 |
| 2017-06-20 | $30.10 | $30.25 | $29.95 | $30.00 | $25.77 | 527,086 |
| 2017-06-19 | $30.30 | $30.65 | $30.05 | $30.25 | $25.98 | 315,036 |
| 2017-06-16 | $29.75 | $30.35 | $29.60 | $30.15 | $25.90 | 465,440 |
| 2017-06-15 | $30.50 | $30.65 | $29.65 | $30.55 | $26.24 | 304,726 |
| 2017-06-14 | $30.95 | $31.15 | $30.30 | $30.70 | $26.37 | 326,736 |
| 2017-06-13 | $31.10 | $31.80 | $30.75 | $30.95 | $26.58 | 278,173 |
| 2017-06-12 | $31.40 | $31.40 | $30.55 | $31.05 | $26.67 | 373,091 |
| 2017-06-09 | $31.90 | $32.25 | $30.50 | $31.50 | $27.06 | 595,941 |
| 2017-06-08 | $32.45 | $32.60 | $31.35 | $31.95 | $27.44 | 421,880 |
| 2017-06-07 | $32.15 | $32.65 | $31.95 | $32.55 | $27.96 | 418,777 |
| 2017-06-06 | $32.00 | $32.50 | $31.90 | $32.15 | $27.61 | 274,642 |
| 2017-06-05 | $32.90 | $33.00 | $32.10 | $32.15 | $27.61 | 319,274 |
| 2017-06-02 | $31.75 | $33.60 | $31.75 | $33.00 | $28.34 | 468,474 |
| 2017-06-01 | $30.65 | $31.15 | $30.50 | $31.10 | $26.71 | 353,262 |
| 2017-05-31 | $31.30 | $31.35 | $30.45 | $30.65 | $26.33 | 312,535 |
| 2017-05-30 | $31.10 | $31.40 | $30.95 | $31.20 | $26.80 | 204,851 |
| 2017-05-26 | $31.55 | $31.75 | $31.05 | $31.20 | $26.80 | 233,615 |
| 2017-05-25 | $31.90 | $32.25 | $31.45 | $31.65 | $27.19 | 222,969 |
| 2017-05-24 | $31.90 | $32.45 | $31.75 | $31.85 | $27.36 | 166,537 |
| 2017-05-23 | $31.60 | $32.00 | $31.05 | $31.80 | $27.31 | 254,341 |
| 2017-05-22 | $31.65 | $32.05 | $31.38 | $31.60 | $27.14 | 364,179 |
| 2017-05-19 | $32.10 | $32.50 | $31.40 | $31.85 | $27.18 | 649,318 |
| 2017-05-18 | $31.90 | $32.20 | $31.50 | $32.10 | $27.40 | 438,468 |
| 2017-05-17 | $32.50 | $32.70 | $31.95 | $32.05 | $27.36 | 445,125 |
| 2017-05-16 | $33.25 | $33.35 | $32.65 | $32.90 | $28.08 | 367,880 |
| 2017-05-15 | $33.05 | $33.45 | $32.95 | $33.30 | $28.42 | 281,227 |
| 2017-05-12 | $33.10 | $33.15 | $32.65 | $33.00 | $28.17 | 330,790 |
| 2017-05-11 | $32.80 | $33.37 | $32.60 | $33.25 | $28.38 | 351,148 |
| 2017-05-10 | $31.95 | $32.90 | $31.95 | $32.80 | $28.00 | 395,184 |
| 2017-05-09 | $32.00 | $32.10 | $31.50 | $32.00 | $27.31 | 426,421 |
| 2017-05-08 | $31.80 | $32.25 | $31.55 | $31.90 | $27.23 | 341,447 |
| 2017-05-05 | $33.95 | $34.45 | $31.35 | $31.90 | $27.23 | 658,525 |
| 2017-05-04 | $32.25 | $34.60 | $32.15 | $33.90 | $28.93 | 526,549 |
| 2017-05-03 | $32.40 | $32.90 | $32.10 | $32.65 | $27.87 | 518,476 |
| 2017-05-02 | $34.10 | $34.15 | $32.55 | $32.65 | $27.87 | 623,296 |
| 2017-05-01 | $33.60 | $34.50 | $33.10 | $34.25 | $29.23 | 508,044 |
| 2017-04-28 | $33.60 | $33.75 | $33.20 | $33.60 | $28.68 | 521,176 |
| 2017-04-27 | $33.45 | $34.05 | $33.30 | $33.55 | $28.64 | 412,236 |
| 2017-04-26 | $32.70 | $33.45 | $32.25 | $33.45 | $28.55 | 494,447 |
| 2017-04-25 | $32.70 | $33.00 | $32.50 | $32.90 | $28.08 | 251,055 |
| 2017-04-24 | $32.60 | $32.80 | $32.20 | $32.45 | $27.70 | 364,887 |
| 2017-04-21 | $32.20 | $32.30 | $31.83 | $32.05 | $27.36 | 470,940 |
| 2017-04-20 | $31.85 | $32.30 | $31.65 | $32.20 | $27.48 | 528,930 |
| 2017-04-19 | $31.95 | $32.35 | $31.70 | $31.80 | $27.14 | 308,662 |
| 2017-04-18 | $31.55 | $32.05 | $31.51 | $31.95 | $27.27 | 365,010 |
| 2017-04-17 | $31.85 | $32.15 | $31.55 | $31.80 | $27.14 | 412,895 |
| 2017-04-13 | $31.85 | $32.25 | $31.40 | $31.80 | $27.14 | 522,179 |
| 2017-04-12 | $32.25 | $32.30 | $31.95 | $32.00 | $27.31 | 579,219 |
| 2017-04-11 | $32.25 | $32.50 | $31.95 | $32.40 | $27.65 | 331,655 |
| 2017-04-10 | $32.55 | $32.90 | $32.25 | $32.35 | $27.61 | 431,953 |
| 2017-04-07 | $33.00 | $33.00 | $32.15 | $32.65 | $27.87 | 644,375 |
| 2017-04-06 | $32.55 | $33.10 | $32.20 | $33.00 | $28.17 | 674,271 |
| 2017-04-05 | $33.00 | $33.20 | $32.35 | $32.65 | $27.87 | 1,105,962 |
| 2017-04-04 | $32.65 | $33.10 | $32.60 | $32.90 | $28.08 | 513,476 |
| 2017-04-03 | $34.10 | $34.20 | $32.45 | $32.70 | $27.91 | 688,811 |
| 2017-03-31 | $34.20 | $34.65 | $33.70 | $33.95 | $28.98 | 679,348 |
| 2017-03-30 | $34.15 | $35.50 | $34.15 | $34.25 | $29.23 | 486,917 |
| 2017-03-29 | $35.55 | $35.75 | $34.05 | $34.10 | $29.11 | 856,710 |
| 2017-03-28 | $36.55 | $36.70 | $35.33 | $35.70 | $30.47 | 606,064 |
| 2017-03-27 | $37.05 | $37.20 | $36.05 | $36.70 | $31.32 | 406,622 |
| 2017-03-24 | $36.70 | $37.50 | $36.70 | $37.25 | $31.79 | 485,785 |
| 2017-03-23 | $36.50 | $36.70 | $36.00 | $36.50 | $31.15 | 595,806 |
| 2017-03-22 | $36.70 | $37.15 | $36.10 | $36.40 | $31.07 | 640,949 |
| 2017-03-21 | $37.85 | $37.90 | $36.50 | $36.80 | $31.41 | 798,673 |
| 2017-03-20 | $35.90 | $38.60 | $35.85 | $37.60 | $32.09 | 928,439 |
| 2017-03-17 | $35.10 | $35.90 | $35.10 | $35.80 | $30.56 | 832,509 |
| 2017-03-16 | $34.55 | $35.50 | $34.55 | $35.45 | $30.26 | 335,976 |
| 2017-03-15 | $34.40 | $34.60 | $34.25 | $34.40 | $29.36 | 423,489 |
| 2017-03-14 | $34.35 | $34.55 | $33.70 | $34.25 | $29.23 | 297,871 |
| 2017-03-13 | $33.80 | $34.55 | $33.75 | $34.55 | $29.49 | 452,482 |
| 2017-03-10 | $33.80 | $34.35 | $33.40 | $33.70 | $28.76 | 503,934 |
| 2017-03-09 | $33.80 | $34.50 | $33.80 | $33.80 | $28.85 | 339,229 |
| 2017-03-08 | $34.70 | $34.75 | $33.85 | $33.90 | $28.93 | 441,906 |
| 2017-03-07 | $34.50 | $35.00 | $34.30 | $34.55 | $29.49 | 423,773 |
| 2017-03-06 | $35.20 | $35.50 | $34.65 | $34.80 | $29.70 | 555,843 |
| 2017-03-03 | $35.20 | $35.50 | $34.95 | $35.40 | $30.21 | 450,106 |
| 2017-03-02 | $35.10 | $35.85 | $35.10 | $35.40 | $30.21 | 621,595 |
| 2017-03-01 | $36.00 | $36.33 | $34.90 | $35.75 | $30.51 | 959,787 |
| 2017-02-28 | $36.85 | $37.15 | $35.45 | $35.85 | $30.60 | 735,045 |
| 2017-02-27 | $37.50 | $38.05 | $36.81 | $36.90 | $31.50 | 921,237 |
| 2017-02-24 | $38.90 | $40.98 | $37.73 | $37.95 | $32.22 | 1,400,914 |
| 2017-02-23 | $44.55 | $44.55 | $40.05 | $41.00 | $34.81 | 571,508 |
| 2017-02-22 | $44.80 | $45.10 | $44.00 | $44.65 | $37.90 | 430,939 |
| 2017-02-21 | $44.20 | $45.10 | $44.20 | $44.85 | $38.07 | 381,228 |
| 2017-02-17 | $43.30 | $44.15 | $42.35 | $43.95 | $37.31 | 487,379 |
| 2017-02-16 | $43.90 | $44.40 | $43.65 | $44.40 | $37.69 | 293,373 |
| 2017-02-15 | $43.50 | $44.15 | $43.50 | $44.00 | $37.35 | 314,042 |
| 2017-02-14 | $43.85 | $43.90 | $43.20 | $43.75 | $37.14 | 268,974 |
| 2017-02-13 | $44.00 | $44.30 | $43.55 | $43.80 | $37.18 | 280,090 |
| 2017-02-10 | $44.00 | $44.30 | $43.50 | $43.85 | $37.23 | 279,612 |
| 2017-02-09 | $44.20 | $44.65 | $43.75 | $43.95 | $37.31 | 250,048 |
| 2017-02-08 | $45.30 | $45.30 | $43.85 | $44.10 | $37.44 | 283,941 |
| 2017-02-07 | $45.30 | $45.45 | $44.75 | $45.35 | $38.50 | 322,635 |
| 2017-02-06 | $45.50 | $45.70 | $45.05 | $45.15 | $38.33 | 207,258 |
| 2017-02-03 | $45.35 | $45.75 | $45.15 | $45.75 | $38.84 | 220,140 |
| 2017-02-02 | $45.05 | $45.45 | $44.80 | $45.00 | $38.20 | 251,801 |
| 2017-02-01 | $45.65 | $45.90 | $44.85 | $45.25 | $38.41 | 246,980 |
| 2017-01-31 | $44.65 | $45.33 | $44.05 | $45.20 | $38.37 | 373,759 |
| 2017-01-30 | $45.45 | $45.45 | $44.25 | $44.90 | $38.12 | 268,405 |
| 2017-01-27 | $45.60 | $45.90 | $44.35 | $45.80 | $38.88 | 177,606 |
| 2017-01-26 | $45.50 | $45.60 | $44.85 | $45.30 | $38.46 | 220,160 |
| 2017-01-25 | $45.00 | $45.75 | $44.55 | $45.55 | $38.67 | 312,220 |
| 2017-01-24 | $44.30 | $44.95 | $44.25 | $44.80 | $38.03 | 421,687 |
| 2017-01-23 | $43.25 | $44.25 | $43.25 | $44.25 | $37.57 | 265,017 |
| 2017-01-20 | $43.50 | $44.15 | $43.30 | $43.30 | $36.76 | 190,529 |
| 2017-01-19 | $43.70 | $44.18 | $43.20 | $43.40 | $36.84 | 226,876 |
| 2017-01-18 | $43.95 | $44.05 | $43.15 | $43.70 | $37.10 | 394,486 |
| 2017-01-17 | $44.10 | $44.20 | $43.40 | $43.90 | $37.27 | 372,249 |
| 2017-01-13 | $43.75 | $44.30 | $43.70 | $44.05 | $37.40 | 207,054 |
| 2017-01-12 | $44.10 | $44.10 | $43.01 | $43.55 | $36.97 | 256,725 |
| 2017-01-11 | $44.80 | $44.85 | $43.65 | $44.15 | $37.48 | 414,886 |
| 2017-01-10 | $43.80 | $45.00 | $43.65 | $44.90 | $38.12 | 645,490 |
| 2017-01-09 | $44.85 | $45.15 | $43.55 | $43.65 | $37.06 | 514,203 |
| 2017-01-06 | $45.65 | $45.95 | $44.93 | $44.95 | $38.16 | 510,354 |
| 2017-01-05 | $45.30 | $45.75 | $44.65 | $45.55 | $38.67 | 419,724 |
| 2017-01-04 | $45.00 | $45.90 | $44.58 | $45.30 | $38.46 | 970,756 |
| 2017-01-03 | $44.20 | $44.95 | $44.13 | $44.85 | $38.07 | 591,609 |
| 2016-12-30 | $44.65 | $44.75 | $44.05 | $44.20 | $37.52 | 318,452 |
| 2016-12-29 | $44.60 | $44.95 | $44.40 | $44.80 | $38.03 | 244,414 |
| 2016-12-28 | $44.05 | $45.13 | $44.05 | $44.50 | $37.78 | 404,981 |
| 2016-12-27 | $44.95 | $45.58 | $44.50 | $45.40 | $38.54 | 277,245 |
| 2016-12-23 | $44.50 | $44.85 | $44.45 | $44.75 | $37.99 | 199,773 |
| 2016-12-22 | $44.65 | $44.95 | $44.50 | $44.50 | $37.78 | 434,915 |
| 2016-12-21 | $44.90 | $45.45 | $44.55 | $44.60 | $37.86 | 327,225 |
| 2016-12-20 | $45.40 | $45.40 | $44.35 | $44.85 | $38.07 | 450,750 |
| 2016-12-19 | $45.00 | $45.30 | $44.90 | $45.10 | $38.29 | 341,141 |
| 2016-12-16 | $44.50 | $45.10 | $44.10 | $44.75 | $37.99 | 770,209 |
| 2016-12-15 | $43.50 | $44.46 | $43.40 | $44.25 | $37.57 | 403,595 |
| 2016-12-14 | $43.00 | $43.65 | $42.55 | $43.40 | $36.84 | 340,537 |
| 2016-12-13 | $42.70 | $43.25 | $42.10 | $43.00 | $36.50 | 316,042 |
| 2016-12-12 | $42.80 | $42.85 | $41.80 | $42.58 | $36.14 | 416,119 |
| 2016-12-09 | $42.15 | $42.95 | $41.50 | $42.90 | $36.42 | 433,599 |
| 2016-12-08 | $40.60 | $42.00 | $40.05 | $41.90 | $35.57 | 343,688 |
| 2016-12-07 | $40.20 | $40.75 | $39.83 | $40.60 | $34.47 | 385,793 |
| 2016-12-06 | $39.85 | $40.45 | $39.40 | $40.35 | $34.25 | 281,015 |
| 2016-12-05 | $39.60 | $40.00 | $39.25 | $39.80 | $33.79 | 321,334 |
| 2016-12-02 | $39.15 | $39.75 | $38.80 | $39.30 | $33.36 | 257,159 |
| 2016-12-01 | $39.85 | $40.30 | $38.90 | $39.10 | $33.19 | 645,156 |
| 2016-11-30 | $40.60 | $40.60 | $38.98 | $39.60 | $33.62 | 403,021 |
| 2016-11-29 | $40.20 | $40.65 | $40.10 | $40.35 | $34.25 | 451,818 |
| 2016-11-28 | $40.55 | $40.73 | $40.05 | $40.15 | $34.08 | 322,068 |
| 2016-11-25 | $40.50 | $40.60 | $40.25 | $40.55 | $34.42 | 103,455 |
| 2016-11-23 | $40.05 | $40.40 | $39.90 | $40.30 | $34.21 | 275,551 |
| 2016-11-22 | $40.20 | $40.48 | $39.75 | $40.40 | $34.30 | 325,718 |
| 2016-11-21 | $40.50 | $40.60 | $39.50 | $39.95 | $33.91 | 334,071 |
| 2016-11-18 | $40.25 | $40.50 | $39.70 | $40.20 | $34.13 | 504,970 |
| 2016-11-17 | $40.15 | $40.60 | $40.05 | $40.25 | $34.17 | 258,207 |
| 2016-11-16 | $39.15 | $40.21 | $39.15 | $40.15 | $34.08 | 325,575 |
| 2016-11-15 | $39.00 | $40.50 | $39.00 | $39.45 | $33.49 | 391,784 |
| 2016-11-14 | $39.70 | $40.40 | $38.50 | $38.90 | $33.02 | 505,823 |
| 2016-11-11 | $38.35 | $39.50 | $38.20 | $39.45 | $33.49 | 495,411 |
| 2016-11-10 | $39.15 | $39.60 | $37.75 | $38.35 | $32.56 | 620,253 |
| 2016-11-09 | $37.85 | $38.95 | $37.16 | $38.80 | $32.94 | 379,080 |
| 2016-11-08 | $37.85 | $38.55 | $37.80 | $38.25 | $32.47 | 306,893 |
| 2016-11-07 | $37.70 | $38.15 | $37.48 | $38.10 | $32.34 | 405,612 |
| 2016-11-04 | $37.30 | $37.75 | $36.65 | $37.35 | $31.54 | 442,097 |
| 2016-11-03 | $37.70 | $37.85 | $36.55 | $37.25 | $31.46 | 484,208 |
| 2016-11-02 | $38.00 | $38.95 | $37.60 | $37.60 | $31.75 | 552,317 |
| 2016-11-01 | $37.10 | $37.60 | $36.28 | $36.60 | $30.91 | 338,093 |
| 2016-10-31 | $37.05 | $37.15 | $36.60 | $37.10 | $31.33 | 325,055 |
| 2016-10-28 | $37.20 | $37.55 | $36.93 | $37.10 | $31.33 | 226,846 |
| 2016-10-27 | $37.50 | $37.80 | $37.05 | $37.10 | $31.33 | 280,274 |
| 2016-10-26 | $37.35 | $37.50 | $37.10 | $37.15 | $31.37 | 316,257 |
| 2016-10-25 | $37.80 | $38.10 | $37.35 | $37.50 | $31.67 | 307,132 |
| 2016-10-24 | $37.55 | $38.15 | $37.50 | $38.00 | $32.09 | 239,815 |
| 2016-10-21 | $37.30 | $37.65 | $37.15 | $37.30 | $31.50 | 348,041 |
| 2016-10-20 | $37.80 | $38.00 | $37.35 | $37.40 | $31.58 | 272,213 |
| 2016-10-19 | $37.65 | $38.25 | $37.40 | $37.95 | $32.05 | 378,597 |
| 2016-10-18 | $38.05 | $38.05 | $37.45 | $37.75 | $31.88 | 396,040 |
| 2016-10-17 | $37.75 | $38.05 | $37.45 | $37.50 | $31.67 | 184,326 |
| 2016-10-14 | $37.87 | $38.27 | $37.67 | $37.82 | $31.94 | 213,794 |
| 2016-10-13 | $37.96 | $37.98 | $37.51 | $37.79 | $31.91 | 305,356 |
| 2016-10-12 | $38.67 | $38.67 | $38.19 | $38.30 | $32.34 | 317,250 |
| 2016-10-11 | $39.27 | $39.27 | $38.20 | $38.54 | $32.55 | 620,375 |
| 2016-10-10 | $38.88 | $39.45 | $38.83 | $39.31 | $33.20 | 271,987 |
| 2016-10-07 | $39.08 | $39.20 | $38.50 | $39.02 | $32.95 | 451,327 |
| 2016-10-06 | $38.75 | $39.18 | $38.75 | $39.10 | $33.02 | 290,067 |
| 2016-10-05 | $39.00 | $39.49 | $38.78 | $38.86 | $32.82 | 601,071 |
| 2016-10-04 | $38.73 | $39.25 | $38.48 | $38.94 | $32.88 | 629,779 |
| 2016-10-03 | $38.41 | $38.88 | $38.19 | $38.76 | $32.73 | 479,681 |
| 2016-09-30 | $38.38 | $38.56 | $37.75 | $38.44 | $32.46 | 467,955 |
| 2016-09-29 | $38.16 | $38.26 | $37.66 | $38.13 | $32.20 | 285,287 |
| 2016-09-28 | $37.88 | $38.46 | $37.58 | $38.13 | $32.20 | 346,660 |
| 2016-09-27 | $37.96 | $38.00 | $37.66 | $37.81 | $31.93 | 297,012 |
| 2016-09-26 | $37.62 | $38.15 | $37.59 | $37.74 | $31.87 | 349,163 |
| 2016-09-23 | $38.44 | $38.44 | $37.41 | $37.77 | $31.90 | 558,179 |
| 2016-09-22 | $38.50 | $38.88 | $37.91 | $38.40 | $32.43 | 934,971 |
| 2016-09-21 | $35.40 | $37.14 | $35.40 | $37.12 | $31.35 | 1,046,689 |
| 2016-09-20 | $33.71 | $35.49 | $33.61 | $35.28 | $29.79 | 1,043,191 |
| 2016-09-19 | $33.54 | $34.01 | $33.43 | $33.48 | $28.27 | 206,108 |
| 2016-09-16 | $33.32 | $33.51 | $32.68 | $33.44 | $28.24 | 667,579 |
| 2016-09-15 | $32.62 | $33.22 | $32.22 | $33.21 | $28.05 | 222,809 |
| 2016-09-14 | $33.15 | $33.15 | $32.23 | $32.54 | $27.48 | 309,991 |
| 2016-09-13 | $33.42 | $33.85 | $33.03 | $33.07 | $27.93 | 453,461 |
| 2016-09-12 | $33.22 | $33.59 | $32.95 | $33.58 | $28.36 | 371,773 |
| 2016-09-09 | $33.39 | $33.48 | $33.21 | $33.35 | $28.16 | 426,439 |
| 2016-09-08 | $33.87 | $33.94 | $33.43 | $33.72 | $28.48 | 168,919 |
| 2016-09-07 | $33.89 | $33.96 | $33.62 | $33.94 | $28.66 | 274,525 |
| 2016-09-06 | $33.80 | $33.91 | $33.36 | $33.78 | $28.53 | 275,425 |
| 2016-09-02 | $33.81 | $33.84 | $33.46 | $33.79 | $28.54 | 225,206 |
| 2016-09-01 | $33.53 | $33.83 | $32.39 | $33.71 | $28.47 | 268,739 |
| 2016-08-31 | $33.74 | $33.91 | $33.38 | $33.54 | $28.32 | 302,563 |
| 2016-08-30 | $33.86 | $34.29 | $33.62 | $33.68 | $28.44 | 249,213 |
| 2016-08-29 | $33.73 | $34.16 | $33.70 | $33.83 | $28.57 | 411,585 |
| 2016-08-26 | $33.58 | $33.80 | $33.31 | $33.72 | $28.48 | 295,894 |
| 2016-08-25 | $33.16 | $33.64 | $33.03 | $33.55 | $28.33 | 248,342 |
| 2016-08-24 | $33.34 | $33.43 | $33.19 | $33.29 | $28.11 | 415,704 |
| 2016-08-23 | $33.18 | $33.37 | $33.11 | $33.27 | $28.10 | 273,763 |
| 2016-08-22 | $32.65 | $32.95 | $31.96 | $32.95 | $27.83 | 427,514 |
| 2016-08-19 | $33.03 | $33.30 | $32.81 | $32.84 | $27.73 | 388,666 |
| 2016-08-18 | $32.49 | $33.04 | $32.40 | $33.01 | $27.88 | 319,855 |
| 2016-08-17 | $32.40 | $32.84 | $32.03 | $32.65 | $27.41 | 492,994 |
| 2016-08-16 | $32.60 | $32.83 | $32.51 | $32.53 | $27.31 | 326,885 |
| 2016-08-15 | $32.10 | $32.90 | $32.10 | $32.74 | $27.48 | 366,675 |
| 2016-08-12 | $32.06 | $32.32 | $32.05 | $32.28 | $27.10 | 272,243 |
| 2016-08-11 | $32.18 | $32.43 | $32.12 | $32.12 | $26.96 | 285,838 |
| 2016-08-10 | $32.13 | $32.24 | $31.86 | $32.13 | $26.97 | 423,988 |
| 2016-08-09 | $32.01 | $32.21 | $31.74 | $32.12 | $26.96 | 558,945 |
| 2016-08-08 | $31.94 | $32.15 | $31.87 | $32.05 | $26.90 | 301,641 |
| 2016-08-05 | $31.50 | $32.02 | $31.44 | $31.93 | $26.80 | 383,586 |
| 2016-08-04 | $31.09 | $31.50 | $30.97 | $31.32 | $26.29 | 503,870 |
| 2016-08-03 | $30.10 | $31.09 | $28.91 | $31.02 | $26.04 | 1,181,992 |
| 2016-08-02 | $32.50 | $32.55 | $31.90 | $32.07 | $26.92 | 429,987 |
| 2016-08-01 | $32.23 | $32.63 | $32.05 | $32.63 | $27.39 | 348,651 |
| 2016-07-29 | $32.13 | $32.26 | $31.83 | $32.14 | $26.98 | 349,017 |
| 2016-07-28 | $32.51 | $32.54 | $32.07 | $32.09 | $26.94 | 247,541 |
| 2016-07-27 | $32.31 | $32.62 | $32.22 | $32.52 | $27.30 | 309,975 |
| 2016-07-26 | $31.99 | $32.40 | $31.84 | $32.39 | $27.19 | 371,719 |
| 2016-07-25 | $31.88 | $32.07 | $31.72 | $32.02 | $26.88 | 293,633 |
| 2016-07-22 | $32.35 | $32.35 | $31.58 | $31.80 | $26.69 | 374,609 |
| 2016-07-21 | $32.75 | $32.75 | $32.06 | $32.47 | $27.26 | 402,483 |
| 2016-07-20 | $32.33 | $32.75 | $32.07 | $32.69 | $27.44 | 257,689 |
| 2016-07-19 | $32.04 | $32.27 | $31.87 | $32.22 | $27.05 | 291,650 |
| 2016-07-18 | $32.23 | $32.35 | $32.05 | $32.06 | $26.91 | 197,504 |
| 2016-07-15 | $31.82 | $32.02 | $31.22 | $31.95 | $26.82 | 229,837 |
| 2016-07-14 | $32.10 | $32.22 | $31.63 | $31.76 | $26.66 | 225,196 |
| 2016-07-13 | $31.85 | $31.97 | $31.62 | $31.88 | $26.76 | 283,259 |
| 2016-07-12 | $31.35 | $31.80 | $31.10 | $31.68 | $26.59 | 255,061 |
| 2016-07-11 | $30.78 | $31.17 | $30.70 | $31.14 | $26.14 | 233,508 |
| 2016-07-08 | $30.10 | $30.78 | $30.06 | $30.72 | $25.79 | 230,543 |
| 2016-07-07 | $29.71 | $30.07 | $29.61 | $29.75 | $24.97 | 264,984 |
| 2016-07-06 | $29.54 | $30.02 | $29.32 | $29.56 | $24.81 | 361,547 |
| 2016-07-05 | $30.43 | $30.44 | $29.54 | $29.82 | $25.03 | 237,504 |
| 2016-07-01 | $30.55 | $30.98 | $30.18 | $30.66 | $25.74 | 304,112 |
| 2016-06-30 | $29.85 | $30.64 | $29.76 | $30.64 | $25.72 | 512,666 |
| 2016-06-29 | $30.09 | $30.36 | $29.71 | $29.79 | $25.01 | 355,799 |
| 2016-06-28 | $29.70 | $30.09 | $29.05 | $29.76 | $24.98 | 263,344 |
| 2016-06-27 | $30.30 | $30.58 | $29.40 | $29.47 | $24.74 | 410,621 |
| 2016-06-24 | $31.06 | $31.70 | $30.59 | $30.60 | $25.69 | 420,933 |
| 2016-06-23 | $31.85 | $32.49 | $31.63 | $32.49 | $27.27 | 276,258 |
| 2016-06-22 | $31.42 | $31.99 | $31.29 | $31.62 | $26.54 | 322,810 |
| 2016-06-21 | $31.62 | $31.87 | $31.12 | $31.43 | $26.38 | 276,435 |
| 2016-06-20 | $31.38 | $31.79 | $31.38 | $31.53 | $26.47 | 243,316 |
| 2016-06-17 | $31.58 | $31.73 | $30.62 | $30.92 | $25.95 | 758,032 |
| 2016-06-16 | $31.40 | $31.73 | $31.00 | $31.53 | $26.47 | 235,143 |
| 2016-06-15 | $32.17 | $32.20 | $31.65 | $31.67 | $26.58 | 228,025 |
| 2016-06-14 | $32.03 | $32.26 | $31.75 | $32.05 | $26.90 | 236,896 |
| 2016-06-13 | $32.09 | $32.63 | $31.97 | $32.19 | $27.02 | 239,103 |
| 2016-06-10 | $32.38 | $32.99 | $32.15 | $32.20 | $27.03 | 220,722 |
| 2016-06-09 | $32.61 | $32.92 | $32.42 | $32.78 | $27.52 | 448,336 |
| 2016-06-08 | $32.78 | $33.04 | $32.50 | $32.84 | $27.57 | 372,323 |
| 2016-06-07 | $32.89 | $33.22 | $32.75 | $32.82 | $27.55 | 326,023 |
| 2016-06-06 | $32.33 | $32.88 | $32.11 | $32.74 | $27.48 | 267,142 |
| 2016-06-03 | $32.65 | $32.71 | $31.83 | $32.36 | $27.16 | 267,966 |
| 2016-06-02 | $33.03 | $33.03 | $32.11 | $32.61 | $27.37 | 613,003 |
| 2016-06-01 | $32.25 | $33.40 | $32.07 | $33.22 | $27.89 | 561,546 |
| 2016-05-31 | $31.95 | $32.44 | $31.62 | $32.27 | $27.09 | 758,137 |
| 2016-05-27 | $31.52 | $31.99 | $31.51 | $31.88 | $26.76 | 289,125 |
| 2016-05-26 | $31.47 | $31.63 | $31.34 | $31.55 | $26.48 | 211,696 |
| 2016-05-25 | $31.95 | $31.95 | $31.06 | $31.41 | $26.37 | 404,629 |
| 2016-05-24 | $30.93 | $31.86 | $30.82 | $31.79 | $26.68 | 403,412 |
| 2016-05-23 | $30.66 | $31.00 | $30.47 | $30.57 | $25.66 | 362,191 |
| 2016-05-20 | $29.70 | $30.72 | $29.70 | $30.52 | $25.62 | 336,071 |
| 2016-05-19 | $29.37 | $30.30 | $29.22 | $29.67 | $24.74 | 401,501 |
| 2016-05-18 | $28.93 | $29.79 | $28.93 | $29.44 | $24.55 | 314,837 |
| 2016-05-17 | $30.28 | $30.38 | $28.85 | $28.99 | $24.18 | 750,399 |
| 2016-05-16 | $29.42 | $30.44 | $29.17 | $30.29 | $25.26 | 492,016 |
| 2016-05-13 | $29.76 | $30.18 | $29.35 | $29.49 | $24.59 | 441,019 |
| 2016-05-12 | $30.27 | $30.31 | $29.63 | $29.73 | $24.79 | 266,972 |
| 2016-05-11 | $30.58 | $31.00 | $30.12 | $30.14 | $25.14 | 333,381 |
| 2016-05-10 | $30.24 | $30.74 | $30.12 | $30.68 | $25.59 | 300,489 |
| 2016-05-09 | $30.33 | $30.62 | $30.04 | $30.22 | $25.20 | 485,394 |
| 2016-05-06 | $30.41 | $30.67 | $29.97 | $30.46 | $25.40 | 373,102 |
| 2016-05-05 | $30.83 | $31.14 | $30.38 | $30.41 | $25.36 | 416,371 |
| 2016-05-04 | $30.71 | $31.49 | $30.52 | $30.65 | $25.56 | 773,190 |
| 2016-05-03 | $31.07 | $32.71 | $30.79 | $31.00 | $25.85 | 1,048,067 |
| 2016-05-02 | $28.87 | $29.70 | $28.76 | $29.65 | $24.73 | 664,409 |
| 2016-04-29 | $29.27 | $29.27 | $28.57 | $28.72 | $23.95 | 527,077 |
| 2016-04-28 | $30.36 | $31.20 | $29.35 | $29.42 | $24.53 | 572,972 |
| 2016-04-27 | $29.76 | $30.14 | $29.61 | $30.01 | $25.03 | 514,406 |
| 2016-04-26 | $29.34 | $29.77 | $29.31 | $29.72 | $24.78 | 325,054 |
| 2016-04-25 | $29.50 | $29.53 | $28.95 | $29.15 | $24.31 | 406,817 |
| 2016-04-22 | $29.14 | $29.68 | $28.77 | $29.59 | $24.68 | 543,024 |
| 2016-04-21 | $29.24 | $29.27 | $28.95 | $29.09 | $24.26 | 284,753 |
| 2016-04-20 | $29.68 | $29.75 | $29.23 | $29.23 | $24.38 | 288,012 |
| 2016-04-19 | $30.01 | $30.04 | $29.46 | $29.64 | $24.72 | 334,825 |
| 2016-04-18 | $29.82 | $30.00 | $29.61 | $29.84 | $24.88 | 391,965 |
| 2016-04-15 | $29.86 | $30.02 | $29.66 | $29.82 | $24.87 | 379,861 |
| 2016-04-14 | $30.54 | $30.54 | $29.56 | $30.00 | $25.02 | 575,556 |
| 2016-04-13 | $30.12 | $30.57 | $29.99 | $30.57 | $25.49 | 372,288 |
| 2016-04-12 | $30.25 | $30.44 | $29.84 | $29.91 | $24.94 | 326,630 |
| 2016-04-11 | $30.26 | $31.09 | $30.12 | $30.18 | $25.17 | 241,483 |
| 2016-04-08 | $30.05 | $30.35 | $29.98 | $30.31 | $25.28 | 220,107 |
| 2016-04-07 | $30.26 | $30.28 | $29.65 | $29.80 | $24.85 | 254,403 |
| 2016-04-06 | $30.39 | $30.60 | $30.06 | $30.48 | $25.42 | 186,154 |
| 2016-04-05 | $30.80 | $31.00 | $30.37 | $30.38 | $25.34 | 279,124 |
| 2016-04-04 | $30.93 | $31.02 | $30.45 | $30.99 | $25.84 | 330,901 |
| 2016-04-01 | $30.65 | $31.09 | $30.47 | $30.91 | $25.78 | 316,674 |
| 2016-03-31 | $30.94 | $31.17 | $30.80 | $31.00 | $25.85 | 248,174 |
| 2016-03-30 | $31.09 | $31.29 | $30.79 | $31.03 | $25.88 | 193,111 |
| 2016-03-29 | $30.13 | $31.04 | $30.03 | $31.00 | $25.85 | 343,093 |
| 2016-03-28 | $30.42 | $30.46 | $29.96 | $30.26 | $25.24 | 267,189 |
| 2016-03-24 | $30.08 | $30.45 | $29.74 | $30.39 | $25.34 | 243,392 |
| 2016-03-23 | $31.21 | $31.69 | $30.71 | $30.71 | $25.61 | 341,091 |
| 2016-03-22 | $30.93 | $31.44 | $30.71 | $31.18 | $26.00 | 285,561 |
| 2016-03-21 | $30.98 | $31.66 | $30.69 | $31.01 | $25.86 | 277,227 |
| 2016-03-18 | $31.19 | $31.55 | $30.99 | $31.09 | $25.93 | 711,568 |
| 2016-03-17 | $29.85 | $31.31 | $29.69 | $31.07 | $25.91 | 478,322 |
| 2016-03-16 | $30.01 | $30.32 | $29.71 | $29.88 | $24.92 | 337,442 |
| 2016-03-15 | $29.91 | $30.53 | $29.74 | $30.06 | $25.07 | 332,653 |
| 2016-03-14 | $29.96 | $30.07 | $29.69 | $29.93 | $24.96 | 218,319 |
| 2016-03-11 | $29.63 | $30.13 | $29.40 | $30.10 | $25.10 | 252,474 |
| 2016-03-10 | $29.86 | $29.96 | $29.17 | $29.43 | $24.54 | 212,501 |
| 2016-03-09 | $29.26 | $29.95 | $29.25 | $29.69 | $24.76 | 256,789 |
| 2016-03-08 | $30.14 | $30.14 | $29.22 | $29.29 | $24.43 | 419,098 |
| 2016-03-07 | $29.79 | $30.23 | $29.77 | $30.21 | $25.19 | 259,388 |
| 2016-03-04 | $29.73 | $30.21 | $29.60 | $30.00 | $25.02 | 309,649 |
| 2016-03-03 | $30.20 | $30.39 | $29.73 | $29.97 | $24.99 | 349,854 |
| 2016-03-02 | $30.27 | $30.46 | $29.95 | $30.09 | $25.09 | 363,916 |
| 2016-03-01 | $29.64 | $30.40 | $29.50 | $30.33 | $25.29 | 419,892 |
| 2016-02-29 | $29.06 | $29.73 | $29.06 | $29.48 | $24.58 | 618,638 |
| 2016-02-26 | $29.49 | $29.61 | $28.96 | $28.98 | $24.17 | 302,087 |
| 2016-02-25 | $29.14 | $29.35 | $28.97 | $29.35 | $24.48 | 349,509 |
| 2016-02-24 | $28.23 | $29.35 | $28.23 | $29.20 | $24.35 | 513,463 |
| 2016-02-23 | $27.94 | $28.94 | $27.67 | $28.57 | $23.83 | 601,652 |
| 2016-02-22 | $28.06 | $28.52 | $27.61 | $28.21 | $23.53 | 586,076 |
| 2016-02-19 | $28.05 | $28.74 | $28.05 | $28.11 | $23.28 | 473,553 |
| 2016-02-18 | $28.10 | $28.76 | $26.76 | $28.12 | $23.29 | 528,978 |
| 2016-02-17 | $27.97 | $28.37 | $27.79 | $27.93 | $23.13 | 544,406 |
| 2016-02-16 | $26.83 | $28.07 | $26.71 | $27.72 | $22.95 | 783,432 |
| 2016-02-12 | $26.86 | $27.04 | $26.44 | $26.57 | $22.00 | 1,538,553 |
| 2016-02-11 | $26.50 | $26.91 | $26.21 | $26.59 | $22.02 | 670,843 |
| 2016-02-10 | $27.54 | $27.85 | $26.60 | $26.65 | $22.07 | 450,566 |
| 2016-02-09 | $27.37 | $27.94 | $26.87 | $27.37 | $22.66 | 470,417 |
| 2016-02-08 | $27.37 | $27.88 | $26.95 | $27.74 | $22.97 | 478,264 |
| 2016-02-05 | $29.26 | $29.31 | $27.60 | $27.61 | $22.86 | 527,470 |
| 2016-02-04 | $28.88 | $29.93 | $28.88 | $29.57 | $24.49 | 535,150 |
| 2016-02-03 | $29.58 | $29.73 | $27.18 | $28.73 | $23.79 | 767,376 |
| 2016-02-02 | $28.32 | $28.55 | $27.80 | $27.89 | $23.09 | 295,824 |
| 2016-02-01 | $28.57 | $29.12 | $28.43 | $28.57 | $23.66 | 333,788 |
| 2016-01-29 | $27.83 | $28.83 | $27.83 | $28.82 | $23.87 | 564,984 |
| 2016-01-28 | $28.30 | $28.45 | $27.75 | $28.07 | $23.24 | 283,620 |
| 2016-01-27 | $28.15 | $28.40 | $27.55 | $28.08 | $23.25 | 376,704 |
| 2016-01-26 | $27.66 | $28.20 | $27.29 | $28.19 | $23.34 | 295,616 |
| 2016-01-25 | $27.43 | $28.25 | $27.11 | $27.61 | $22.86 | 567,560 |
| 2016-01-22 | $27.54 | $27.97 | $27.42 | $27.50 | $22.77 | 582,588 |
| 2016-01-21 | $27.39 | $27.67 | $26.72 | $27.18 | $22.51 | 426,120 |
| 2016-01-20 | $26.70 | $27.74 | $26.25 | $27.39 | $22.68 | 481,513 |
| 2016-01-19 | $27.24 | $27.34 | $26.44 | $27.04 | $22.39 | 421,444 |
| 2016-01-15 | $26.60 | $27.12 | $26.31 | $27.02 | $22.37 | 431,385 |
| 2016-01-14 | $26.99 | $27.68 | $26.74 | $27.44 | $22.72 | 375,378 |
| 2016-01-13 | $27.75 | $27.94 | $26.69 | $26.80 | $22.19 | 253,859 |
| 2016-01-12 | $27.47 | $28.62 | $27.09 | $27.72 | $22.95 | 300,829 |
| 2016-01-11 | $27.40 | $27.63 | $26.94 | $27.20 | $22.52 | 388,028 |
| 2016-01-08 | $28.08 | $28.47 | $27.25 | $27.29 | $22.60 | 362,147 |
| 2016-01-07 | $28.11 | $28.61 | $27.68 | $28.07 | $23.24 | 385,145 |
| 2016-01-06 | $28.66 | $29.16 | $28.35 | $28.59 | $23.67 | 335,990 |
| 2016-01-05 | $29.42 | $29.42 | $28.70 | $28.93 | $23.96 | 237,334 |
| 2016-01-04 | $29.37 | $29.42 | $28.69 | $29.29 | $24.25 | 464,512 |
| 2015-12-31 | $30.60 | $30.80 | $30.00 | $30.01 | $24.85 | 345,155 |
| 2015-12-30 | $31.35 | $31.52 | $30.82 | $30.84 | $25.54 | 253,080 |
| 2015-12-29 | $31.71 | $31.99 | $31.44 | $31.61 | $26.18 | 231,717 |
| 2015-12-28 | $31.70 | $31.78 | $31.23 | $31.49 | $26.08 | 231,064 |
| 2015-12-24 | $31.52 | $32.17 | $31.42 | $31.88 | $26.40 | 109,415 |
| 2015-12-23 | $31.76 | $31.94 | $31.51 | $31.57 | $26.14 | 191,269 |
| 2015-12-22 | $31.66 | $31.77 | $31.23 | $31.69 | $26.24 | 187,898 |
| 2015-12-21 | $31.52 | $31.87 | $31.21 | $31.65 | $26.21 | 249,362 |
| 2015-12-18 | $31.52 | $31.80 | $31.13 | $31.48 | $26.07 | 891,915 |
| 2015-12-17 | $32.69 | $32.86 | $31.66 | $31.66 | $26.22 | 291,268 |
| 2015-12-16 | $32.89 | $32.89 | $32.25 | $32.58 | $26.98 | 244,823 |
| 2015-12-15 | $32.60 | $32.98 | $32.18 | $32.84 | $27.19 | 345,156 |
| 2015-12-14 | $32.11 | $32.44 | $31.92 | $32.27 | $26.72 | 407,841 |
| 2015-12-11 | $31.75 | $32.44 | $31.75 | $32.06 | $26.55 | 450,830 |
| 2015-12-10 | $32.43 | $33.00 | $32.22 | $32.29 | $26.74 | 429,562 |
| 2015-12-09 | $32.64 | $33.09 | $32.41 | $32.44 | $26.86 | 294,792 |
| 2015-12-08 | $32.72 | $33.13 | $32.49 | $32.85 | $27.20 | 308,457 |
| 2015-12-07 | $33.53 | $34.00 | $32.83 | $33.09 | $27.40 | 314,713 |
| 2015-12-04 | $32.69 | $33.90 | $32.69 | $33.66 | $27.87 | 283,855 |
| 2015-12-03 | $33.76 | $33.90 | $32.73 | $32.73 | $27.10 | 391,918 |
| 2015-12-02 | $33.78 | $34.09 | $33.50 | $33.76 | $27.96 | 365,221 |
| 2015-12-01 | $32.08 | $33.75 | $32.06 | $33.69 | $27.90 | 985,399 |
| 2015-11-30 | $32.67 | $32.67 | $31.80 | $31.85 | $26.37 | 762,893 |
| 2015-11-27 | $32.33 | $32.77 | $32.26 | $32.74 | $27.11 | 122,708 |
| 2015-11-25 | $32.03 | $32.52 | $31.92 | $32.37 | $26.80 | 245,182 |
| 2015-11-24 | $31.97 | $32.25 | $31.60 | $32.04 | $26.53 | 355,291 |
| 2015-11-23 | $32.26 | $32.81 | $32.13 | $32.18 | $26.65 | 338,594 |
| 2015-11-20 | $32.11 | $33.02 | $31.94 | $32.20 | $26.66 | 470,848 |
| 2015-11-19 | $32.63 | $32.66 | $31.98 | $32.01 | $26.34 | 356,530 |
| 2015-11-18 | $31.92 | $32.63 | $31.52 | $32.56 | $26.80 | 503,143 |
| 2015-11-17 | $32.84 | $32.84 | $32.05 | $32.08 | $26.40 | 508,397 |
| 2015-11-16 | $32.68 | $32.95 | $32.22 | $32.71 | $26.92 | 597,858 |
| 2015-11-13 | $32.52 | $32.96 | $32.46 | $32.60 | $26.83 | 305,098 |
| 2015-11-12 | $33.03 | $33.40 | $32.65 | $32.68 | $26.89 | 343,836 |
| 2015-11-11 | $33.57 | $33.59 | $32.92 | $33.01 | $27.17 | 427,918 |
| 2015-11-10 | $33.51 | $33.88 | $33.02 | $33.45 | $27.53 | 490,356 |
| 2015-11-09 | $33.70 | $33.98 | $33.50 | $33.66 | $27.70 | 379,508 |
| 2015-11-06 | $34.42 | $34.91 | $33.71 | $33.86 | $27.87 | 776,720 |
| 2015-11-05 | $36.86 | $36.96 | $34.38 | $34.42 | $28.33 | 568,881 |
| 2015-11-04 | $36.50 | $37.87 | $36.21 | $36.76 | $30.25 | 783,134 |
| 2015-11-03 | $35.58 | $36.19 | $35.40 | $35.98 | $29.61 | 400,320 |
| 2015-11-02 | $35.06 | $35.89 | $34.73 | $35.79 | $29.45 | 353,227 |
| 2015-10-30 | $34.90 | $35.26 | $34.78 | $34.97 | $28.78 | 284,231 |
| 2015-10-29 | $35.42 | $35.58 | $34.28 | $34.85 | $28.68 | 222,756 |
| 2015-10-28 | $34.60 | $35.78 | $34.52 | $35.74 | $29.41 | 405,203 |
| 2015-10-27 | $34.44 | $34.65 | $34.23 | $34.49 | $28.38 | 283,862 |
| 2015-10-26 | $34.53 | $34.73 | $34.23 | $34.50 | $28.39 | 192,746 |
| 2015-10-23 | $34.50 | $34.70 | $34.04 | $34.70 | $28.56 | 261,361 |
| 2015-10-22 | $33.70 | $34.29 | $33.70 | $34.19 | $28.14 | 315,476 |
| 2015-10-21 | $34.45 | $34.65 | $33.51 | $33.52 | $27.59 | 286,114 |
| 2015-10-20 | $33.33 | $34.16 | $33.16 | $34.09 | $28.05 | 280,962 |
| 2015-10-19 | $33.12 | $33.34 | $32.64 | $33.33 | $27.43 | 618,124 |
| 2015-10-16 | $33.32 | $33.58 | $33.06 | $33.12 | $27.26 | 499,533 |
| 2015-10-15 | $33.20 | $33.50 | $32.63 | $33.25 | $27.36 | 700,267 |
| 2015-10-14 | $33.07 | $33.82 | $32.94 | $33.26 | $27.37 | 427,069 |
| 2015-10-13 | $33.09 | $33.74 | $33.00 | $33.01 | $27.17 | 252,052 |
| 2015-10-12 | $33.26 | $33.64 | $33.00 | $33.36 | $27.45 | 414,490 |
| 2015-10-09 | $33.76 | $33.99 | $33.10 | $33.22 | $27.34 | 315,289 |
| 2015-10-08 | $34.02 | $34.02 | $33.08 | $33.75 | $27.77 | 441,731 |
| 2015-10-07 | $32.88 | $34.02 | $32.70 | $34.00 | $27.98 | 508,581 |
| 2015-10-06 | $32.65 | $33.21 | $32.24 | $32.61 | $26.84 | 412,507 |
| 2015-10-05 | $31.93 | $32.78 | $31.42 | $32.49 | $26.74 | 1,011,927 |
| 2015-10-02 | $31.75 | $32.84 | $31.20 | $32.73 | $26.94 | 388,120 |
| 2015-10-01 | $32.29 | $32.43 | $31.50 | $32.01 | $26.34 | 599,690 |
| 2015-09-30 | $32.60 | $32.79 | $32.20 | $32.41 | $26.67 | 858,259 |
| 2015-09-29 | $32.33 | $32.51 | $32.02 | $32.25 | $26.54 | 458,153 |
| 2015-09-28 | $32.79 | $32.90 | $32.26 | $32.34 | $26.61 | 276,809 |
| 2015-09-25 | $33.32 | $33.34 | $32.74 | $32.96 | $27.12 | 314,146 |
| 2015-09-24 | $32.61 | $33.03 | $32.30 | $32.95 | $27.12 | 366,220 |
| 2015-09-23 | $32.98 | $33.17 | $32.64 | $32.72 | $26.93 | 311,139 |
| 2015-09-22 | $33.67 | $33.78 | $32.92 | $33.06 | $27.21 | 383,024 |
| 2015-09-21 | $35.41 | $35.41 | $33.78 | $34.05 | $28.02 | 551,566 |
| 2015-09-18 | $34.01 | $35.36 | $34.01 | $35.04 | $28.84 | 766,181 |
| 2015-09-17 | $34.35 | $34.57 | $34.09 | $34.42 | $28.33 | 535,248 |
| 2015-09-16 | $34.66 | $34.75 | $34.22 | $34.32 | $28.24 | 248,975 |
| 2015-09-15 | $34.50 | $34.84 | $34.46 | $34.49 | $28.38 | 455,202 |
| 2015-09-14 | $35.16 | $35.61 | $34.43 | $34.48 | $28.38 | 362,792 |
| 2015-09-11 | $34.40 | $35.02 | $34.20 | $34.99 | $28.80 | 587,965 |
| 2015-09-10 | $34.27 | $34.89 | $33.87 | $34.77 | $28.61 | 573,668 |
| 2015-09-09 | $34.68 | $34.96 | $33.72 | $34.25 | $28.19 | 568,292 |
| 2015-09-08 | $33.81 | $34.71 | $33.33 | $34.59 | $28.47 | 497,474 |
| 2015-09-04 | $33.07 | $33.60 | $32.83 | $33.20 | $27.32 | 443,975 |
| 2015-09-03 | $33.09 | $33.75 | $33.08 | $33.46 | $27.54 | 550,787 |
| 2015-09-02 | $32.60 | $33.11 | $32.24 | $32.94 | $27.11 | 579,116 |
| 2015-09-01 | $32.18 | $32.88 | $32.05 | $32.24 | $26.53 | 566,716 |
| 2015-08-31 | $32.85 | $33.18 | $32.63 | $32.74 | $26.94 | 522,533 |
| 2015-08-28 | $33.08 | $33.49 | $32.60 | $32.97 | $27.13 | 517,195 |
| 2015-08-27 | $33.18 | $33.52 | $32.58 | $33.40 | $27.49 | 571,744 |
| 2015-08-26 | $32.51 | $33.11 | $32.12 | $33.01 | $27.17 | 588,023 |
Xperi Holding Corp (XPER) News Headlines
Recent Xperi Holding Corp (XPER) News
Similar Companies to Xperi Holding Corp (XPER) in the Semiconductor Equipment & Materials Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lam Research Corp | LRCX | Semiconductor Equipment & Materials | Technology | 21,900 |
| Applied Materials Inc | AMAT | Semiconductor Equipment & Materials | Technology | 20,000 |
| ASML Holding NV | ASML | Semiconductor Equipment & Materials | Technology | 12,617 |
| KLA Corp | KLAC | Semiconductor Equipment & Materials | Technology | 11,000 |
| Entegris Inc | ENTG | Semiconductor Equipment & Materials | Technology | 10,000 |
| Bruker Corporation | BRKS | Semiconductor Equipment & Materials | Technology | 7,000 |
| IPG Photonics Corp | IPGP | Semiconductor Equipment & Materials | Technology | 5,500 |
| Kulicke & Soffa Industries Inc | KLIC | Semiconductor Equipment & Materials | Technology | 4,200 |
| Photronics Inc | PLAB | Semiconductor Equipment & Materials | Technology | 3,300 |
| Nova Ltd | NVMI | Semiconductor Equipment & Materials | Technology | 2,700 |