Zumiez Inc (ZUMZ) Exchange: NASDAQ
Data as of May 2, 2025
$12.05 ($0.39) 3.34%
Zumiez Inc - Daily Information
Click for more stock information on Zumiez Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.82 |
| Previous Close | $12.05 |
| High | $12.31 |
| Low | $11.82 |
| Adjusted Open | $11.82 |
| Previous Adjusted Close | $12.05 |
| Adjusted High | $12.31 |
| Adjusted Low | $11.82 |
About Zumiez Inc (ZUMZ)
Zumiez is a leading specialty retailer of apparel, footwear, accessories and hardgoods for young men and women who want to express their individuality through the fashion, music, art and culture of action sports, streetwear, and other unique lifestyles. As of November 27, 2021, we operated 739 stores, including 607 in the United States, 52 in Canada, 63 in Europe and 17 in Australia. We operate under the names Zumiez, Blue Tomato and Fast Times. Additionally, we operate ecommerce web sites at zumiez.com, zumiez.ca, blue-tomato.com and fasttimes.com.au.
Invest in Zumiez Inc (ZUMZ)
Historical Stock Data for Zumiez Inc (ZUMZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $11.82 | $12.31 | $11.82 | $12.05 | $12.05 | 255,217 |
| 2025-05-01 | $11.98 | $12.00 | $11.50 | $11.66 | $11.66 | 192,474 |
| 2025-04-30 | $11.65 | $11.78 | $11.33 | $11.70 | $11.70 | 262,943 |
| 2025-04-29 | $11.67 | $12.05 | $11.31 | $11.95 | $11.95 | 241,279 |
| 2025-04-28 | $11.93 | $12.20 | $11.42 | $11.66 | $11.66 | 212,356 |
| 2025-04-25 | $12.06 | $12.08 | $11.72 | $11.88 | $11.88 | 232,878 |
| 2025-04-24 | $11.82 | $12.25 | $11.63 | $12.20 | $12.20 | 272,059 |
| 2025-04-23 | $12.40 | $12.62 | $11.83 | $11.84 | $11.84 | 324,537 |
| 2025-04-22 | $12.14 | $12.35 | $11.85 | $11.97 | $11.97 | 296,929 |
| 2025-04-21 | $12.80 | $12.80 | $11.59 | $11.95 | $11.95 | 235,832 |
| 2025-04-17 | $13.37 | $13.39 | $12.59 | $12.93 | $12.93 | 400,214 |
| 2025-04-16 | $13.11 | $13.45 | $12.92 | $13.03 | $13.03 | 364,625 |
| 2025-04-15 | $13.45 | $13.72 | $13.17 | $13.27 | $13.27 | 289,102 |
| 2025-04-14 | $13.70 | $13.92 | $13.03 | $13.46 | $13.46 | 329,136 |
| 2025-04-11 | $13.51 | $14.01 | $12.90 | $13.38 | $13.38 | 340,734 |
| 2025-04-10 | $13.55 | $14.07 | $13.13 | $13.52 | $13.52 | 396,192 |
| 2025-04-09 | $11.99 | $14.28 | $11.99 | $14.04 | $14.04 | 579,843 |
| 2025-04-08 | $13.47 | $13.58 | $11.97 | $12.18 | $12.18 | 411,156 |
| 2025-04-07 | $12.50 | $13.67 | $12.22 | $12.88 | $12.88 | 451,152 |
| 2025-04-04 | $13.13 | $14.07 | $12.93 | $13.11 | $13.11 | 805,169 |
| 2025-04-03 | $13.80 | $14.48 | $13.62 | $13.70 | $13.70 | 464,583 |
| 2025-04-02 | $14.34 | $15.53 | $14.34 | $15.30 | $15.30 | 305,948 |
| 2025-04-01 | $14.77 | $14.91 | $14.31 | $14.67 | $14.67 | 203,043 |
| 2025-03-31 | $14.03 | $15.02 | $14.03 | $14.89 | $14.89 | 383,577 |
| 2025-03-28 | $15.08 | $15.15 | $14.23 | $14.37 | $14.37 | 409,407 |
| 2025-03-27 | $14.96 | $15.66 | $14.69 | $15.29 | $15.29 | 273,623 |
| 2025-03-26 | $15.13 | $15.17 | $14.52 | $14.97 | $14.97 | 340,069 |
| 2025-03-25 | $15.17 | $15.33 | $14.92 | $15.23 | $15.23 | 329,071 |
| 2025-03-24 | $14.69 | $15.37 | $14.54 | $15.24 | $15.24 | 336,970 |
| 2025-03-21 | $14.81 | $15.07 | $14.23 | $14.40 | $14.40 | 1,237,509 |
| 2025-03-20 | $14.74 | $15.29 | $14.58 | $15.16 | $15.16 | 356,860 |
| 2025-03-19 | $14.49 | $15.00 | $14.36 | $14.97 | $14.97 | 418,079 |
| 2025-03-18 | $14.37 | $14.40 | $13.65 | $14.32 | $14.32 | 414,098 |
| 2025-03-17 | $13.78 | $14.68 | $13.57 | $14.61 | $14.61 | 576,084 |
| 2025-03-14 | $13.92 | $14.47 | $13.27 | $13.82 | $13.82 | 938,239 |
| 2025-03-13 | $13.40 | $13.40 | $12.67 | $12.78 | $12.78 | 349,800 |
| 2025-03-12 | $13.10 | $13.42 | $12.80 | $13.30 | $13.30 | 344,628 |
| 2025-03-11 | $13.80 | $13.93 | $12.73 | $12.95 | $12.95 | 426,463 |
| 2025-03-10 | $13.93 | $14.17 | $13.63 | $13.80 | $13.80 | 391,910 |
| 2025-03-07 | $14.05 | $14.26 | $13.76 | $14.10 | $14.10 | 278,858 |
| 2025-03-06 | $13.69 | $14.28 | $13.60 | $14.12 | $14.12 | 253,701 |
| 2025-03-05 | $13.61 | $13.90 | $13.15 | $13.83 | $13.83 | 304,133 |
| 2025-03-04 | $13.53 | $13.82 | $13.18 | $13.68 | $13.68 | 244,881 |
| 2025-03-03 | $14.26 | $14.51 | $13.58 | $13.67 | $13.67 | 282,061 |
| 2025-02-28 | $14.10 | $14.63 | $13.94 | $14.26 | $14.26 | 215,591 |
| 2025-02-27 | $14.36 | $14.40 | $13.86 | $14.07 | $14.07 | 195,305 |
| 2025-02-26 | $14.23 | $14.61 | $14.08 | $14.28 | $14.28 | 196,885 |
| 2025-02-25 | $14.46 | $14.59 | $14.02 | $14.20 | $14.20 | 182,845 |
| 2025-02-24 | $14.36 | $14.62 | $14.25 | $14.34 | $14.34 | 252,333 |
| 2025-02-21 | $14.93 | $14.97 | $13.83 | $14.21 | $14.21 | 371,307 |
| 2025-02-20 | $14.74 | $14.95 | $14.63 | $14.72 | $14.72 | 191,078 |
| 2025-02-19 | $14.97 | $15.14 | $14.53 | $14.88 | $14.88 | 259,886 |
| 2025-02-18 | $15.77 | $15.94 | $14.83 | $15.08 | $15.08 | 239,561 |
| 2025-02-14 | $16.13 | $16.13 | $15.73 | $15.77 | $15.77 | 124,570 |
| 2025-02-13 | $15.78 | $16.29 | $15.60 | $15.99 | $15.99 | 196,948 |
| 2025-02-12 | $15.51 | $15.86 | $15.20 | $15.67 | $15.67 | 296,403 |
| 2025-02-11 | $15.68 | $15.90 | $15.50 | $15.81 | $15.81 | 211,131 |
| 2025-02-10 | $15.75 | $16.08 | $15.50 | $15.79 | $15.79 | 297,441 |
| 2025-02-07 | $15.88 | $16.09 | $15.39 | $15.75 | $15.75 | 318,581 |
| 2025-02-06 | $16.21 | $16.50 | $15.82 | $15.91 | $15.91 | 235,810 |
| 2025-02-05 | $15.88 | $16.12 | $15.64 | $15.97 | $15.97 | 190,606 |
| 2025-02-04 | $15.50 | $16.21 | $15.50 | $15.93 | $15.93 | 223,842 |
| 2025-02-03 | $15.56 | $15.62 | $15.20 | $15.50 | $15.50 | 269,062 |
| 2025-01-31 | $16.21 | $16.57 | $15.72 | $15.96 | $15.96 | 271,043 |
| 2025-01-30 | $15.94 | $16.45 | $15.88 | $16.30 | $16.30 | 305,042 |
| 2025-01-29 | $15.94 | $15.94 | $15.62 | $15.63 | $15.63 | 159,441 |
| 2025-01-28 | $16.22 | $16.54 | $15.75 | $15.84 | $15.84 | 216,683 |
| 2025-01-27 | $16.50 | $16.90 | $16.05 | $16.22 | $16.22 | 253,916 |
| 2025-01-24 | $16.38 | $16.66 | $16.20 | $16.59 | $16.59 | 238,088 |
| 2025-01-23 | $15.86 | $16.57 | $15.69 | $16.42 | $16.42 | 352,505 |
| 2025-01-22 | $15.91 | $16.15 | $15.77 | $15.93 | $15.93 | 158,097 |
| 2025-01-21 | $15.67 | $16.08 | $15.65 | $15.94 | $15.94 | 256,670 |
| 2025-01-17 | $15.86 | $15.93 | $15.30 | $15.47 | $15.47 | 302,363 |
| 2025-01-16 | $15.94 | $16.32 | $15.38 | $15.68 | $15.68 | 302,717 |
| 2025-01-15 | $15.82 | $16.53 | $15.75 | $16.10 | $16.10 | 465,030 |
| 2025-01-14 | $16.54 | $16.96 | $15.18 | $15.51 | $15.51 | 534,224 |
| 2025-01-13 | $17.02 | $17.32 | $16.08 | $16.88 | $16.88 | 537,251 |
| 2025-01-10 | $18.60 | $18.84 | $18.31 | $18.81 | $18.81 | 200,510 |
| 2025-01-08 | $18.42 | $18.99 | $18.22 | $18.89 | $18.89 | 163,166 |
| 2025-01-07 | $18.94 | $19.21 | $18.51 | $18.56 | $18.56 | 153,817 |
| 2025-01-06 | $19.25 | $19.39 | $18.71 | $18.99 | $18.99 | 252,050 |
| 2025-01-03 | $19.10 | $19.47 | $19.01 | $19.17 | $19.17 | 148,182 |
| 2025-01-02 | $19.25 | $19.64 | $18.55 | $18.97 | $18.97 | 176,053 |
| 2024-12-31 | $18.91 | $19.36 | $18.73 | $19.17 | $19.17 | 263,845 |
| 2024-12-30 | $19.32 | $19.43 | $18.69 | $18.73 | $18.73 | 391,307 |
| 2024-12-27 | $19.62 | $19.89 | $19.02 | $19.47 | $19.47 | 194,488 |
| 2024-12-26 | $18.70 | $19.86 | $18.50 | $19.85 | $19.85 | 239,351 |
| 2024-12-24 | $19.07 | $19.07 | $18.51 | $18.72 | $18.72 | 115,358 |
| 2024-12-23 | $18.96 | $19.30 | $18.75 | $18.97 | $18.97 | 304,044 |
| 2024-12-20 | $18.62 | $19.66 | $18.62 | $18.99 | $18.99 | 592,392 |
| 2024-12-19 | $19.88 | $20.18 | $18.97 | $19.00 | $19.00 | 207,548 |
| 2024-12-18 | $20.69 | $20.94 | $19.42 | $19.53 | $19.53 | 219,602 |
| 2024-12-17 | $20.02 | $20.75 | $20.02 | $20.42 | $20.42 | 267,059 |
| 2024-12-16 | $19.73 | $20.32 | $19.47 | $20.10 | $20.10 | 236,098 |
| 2024-12-13 | $20.67 | $20.67 | $19.57 | $19.76 | $19.76 | 296,674 |
| 2024-12-12 | $21.58 | $21.91 | $20.10 | $20.52 | $20.52 | 393,798 |
| 2024-12-11 | $21.42 | $22.22 | $21.35 | $21.77 | $21.77 | 225,538 |
| 2024-12-10 | $21.68 | $22.02 | $21.27 | $21.42 | $21.42 | 266,440 |
| 2024-12-09 | $22.39 | $22.62 | $21.13 | $21.70 | $21.70 | 394,111 |
| 2024-12-06 | $21.16 | $22.66 | $20.40 | $22.34 | $22.34 | 737,009 |
| 2024-12-05 | $22.52 | $23.00 | $19.94 | $20.16 | $20.16 | 804,671 |
| 2024-12-04 | $22.34 | $23.22 | $22.30 | $22.66 | $22.66 | 273,380 |
| 2024-12-03 | $23.04 | $23.06 | $22.01 | $22.54 | $22.54 | 303,709 |
| 2024-12-02 | $22.10 | $23.46 | $21.92 | $23.35 | $23.35 | 313,263 |
| 2024-11-29 | $22.99 | $23.42 | $21.56 | $22.07 | $22.07 | 338,739 |
| 2024-11-27 | $22.84 | $23.49 | $22.82 | $22.94 | $22.94 | 251,943 |
| 2024-11-26 | $23.05 | $23.11 | $22.36 | $22.58 | $22.58 | 188,511 |
| 2024-11-25 | $23.07 | $24.37 | $23.07 | $23.35 | $23.35 | 264,351 |
| 2024-11-22 | $22.11 | $23.15 | $22.05 | $22.82 | $22.82 | 168,367 |
| 2024-11-21 | $21.53 | $22.28 | $21.26 | $22.00 | $22.00 | 215,876 |
| 2024-11-20 | $21.17 | $21.49 | $20.80 | $21.47 | $21.47 | 186,054 |
| 2024-11-19 | $21.06 | $21.45 | $20.63 | $21.40 | $21.40 | 160,024 |
| 2024-11-18 | $21.22 | $21.68 | $20.85 | $21.28 | $21.28 | 213,585 |
| 2024-11-15 | $22.38 | $22.62 | $21.16 | $21.21 | $21.21 | 194,594 |
| 2024-11-14 | $22.66 | $22.95 | $22.11 | $22.26 | $22.26 | 201,140 |
| 2024-11-13 | $22.59 | $23.35 | $22.50 | $22.60 | $22.60 | 161,718 |
| 2024-11-12 | $22.26 | $22.80 | $21.90 | $22.31 | $22.31 | 183,205 |
| 2024-11-11 | $22.27 | $22.42 | $21.93 | $22.29 | $22.29 | 197,946 |
| 2024-11-08 | $22.02 | $22.23 | $21.71 | $22.09 | $22.09 | 142,449 |
| 2024-11-07 | $22.16 | $22.86 | $21.92 | $22.06 | $22.06 | 150,807 |
| 2024-11-06 | $21.71 | $22.31 | $21.08 | $22.09 | $22.09 | 463,021 |
| 2024-11-05 | $19.74 | $20.92 | $19.73 | $20.75 | $20.75 | 153,567 |
| 2024-11-04 | $19.51 | $19.91 | $19.23 | $19.70 | $19.70 | 306,471 |
| 2024-11-01 | $20.79 | $20.79 | $19.51 | $19.55 | $19.55 | 324,429 |
| 2024-10-31 | $20.88 | $21.06 | $20.51 | $20.60 | $20.60 | 321,578 |
| 2024-10-30 | $21.36 | $21.92 | $20.78 | $20.78 | $20.78 | 190,541 |
| 2024-10-29 | $21.61 | $21.68 | $20.87 | $21.44 | $21.44 | 277,425 |
| 2024-10-28 | $21.69 | $22.04 | $21.50 | $21.78 | $21.78 | 212,752 |
| 2024-10-25 | $21.50 | $21.62 | $21.10 | $21.60 | $21.60 | 174,841 |
| 2024-10-24 | $21.31 | $21.46 | $21.03 | $21.33 | $21.33 | 136,399 |
| 2024-10-23 | $21.42 | $21.42 | $21.09 | $21.29 | $21.29 | 162,171 |
| 2024-10-22 | $21.81 | $21.81 | $21.48 | $21.56 | $21.56 | 163,663 |
| 2024-10-21 | $22.21 | $22.29 | $21.64 | $22.03 | $22.03 | 170,611 |
| 2024-10-18 | $23.13 | $23.13 | $22.30 | $22.35 | $22.35 | 168,230 |
| 2024-10-17 | $23.24 | $23.24 | $22.71 | $22.85 | $22.85 | 151,827 |
| 2024-10-16 | $23.02 | $23.29 | $22.81 | $23.25 | $23.25 | 159,587 |
| 2024-10-15 | $22.38 | $23.25 | $22.32 | $22.81 | $22.81 | 151,392 |
| 2024-10-14 | $22.18 | $22.56 | $21.79 | $22.22 | $22.22 | 167,039 |
| 2024-10-11 | $21.42 | $22.36 | $21.42 | $22.27 | $22.27 | 159,098 |
| 2024-10-10 | $21.57 | $21.57 | $20.92 | $21.31 | $21.31 | 281,852 |
| 2024-10-09 | $22.27 | $22.30 | $21.52 | $21.94 | $21.94 | 203,350 |
| 2024-10-08 | $22.23 | $22.24 | $21.75 | $22.17 | $22.17 | 180,926 |
| 2024-10-07 | $22.29 | $22.29 | $21.77 | $22.00 | $22.00 | 543,466 |
| 2024-10-04 | $21.24 | $22.60 | $21.24 | $22.53 | $22.53 | 360,941 |
| 2024-10-03 | $20.42 | $20.95 | $20.06 | $20.91 | $20.91 | 271,647 |
| 2024-10-02 | $20.21 | $20.49 | $20.09 | $20.48 | $20.48 | 234,072 |
| 2024-10-01 | $21.12 | $21.37 | $20.43 | $20.44 | $20.44 | 186,418 |
| 2024-09-30 | $21.81 | $22.01 | $21.09 | $21.30 | $21.30 | 266,494 |
| 2024-09-27 | $21.95 | $22.22 | $21.75 | $22.00 | $22.00 | 262,482 |
| 2024-09-26 | $21.95 | $22.08 | $21.51 | $21.74 | $21.74 | 247,709 |
| 2024-09-25 | $22.14 | $22.40 | $21.44 | $21.65 | $21.65 | 249,325 |
| 2024-09-24 | $22.31 | $22.58 | $22.09 | $22.16 | $22.16 | 260,035 |
| 2024-09-23 | $22.31 | $22.42 | $21.85 | $22.17 | $22.17 | 346,635 |
| 2024-09-20 | $23.31 | $23.42 | $22.15 | $22.24 | $22.24 | 1,342,677 |
| 2024-09-19 | $23.82 | $24.02 | $23.32 | $23.56 | $23.56 | 236,675 |
| 2024-09-18 | $23.38 | $24.10 | $23.05 | $23.33 | $23.33 | 375,073 |
| 2024-09-17 | $22.50 | $23.28 | $21.95 | $23.22 | $23.22 | 672,416 |
| 2024-09-16 | $24.46 | $24.67 | $22.26 | $22.44 | $22.44 | 465,671 |
| 2024-09-13 | $23.60 | $24.54 | $23.44 | $24.48 | $24.48 | 368,487 |
| 2024-09-12 | $22.90 | $23.48 | $22.44 | $23.22 | $23.22 | 315,530 |
| 2024-09-11 | $22.96 | $23.24 | $22.25 | $22.89 | $22.89 | 397,074 |
| 2024-09-10 | $23.42 | $23.82 | $22.62 | $23.10 | $23.10 | 545,086 |
| 2024-09-09 | $26.54 | $26.55 | $23.12 | $23.36 | $23.36 | 799,508 |
| 2024-09-06 | $28.24 | $31.37 | $26.61 | $26.69 | $26.69 | 1,520,472 |
| 2024-09-05 | $26.58 | $26.74 | $25.37 | $25.67 | $25.67 | 428,177 |
| 2024-09-04 | $27.00 | $27.11 | $26.42 | $26.45 | $26.45 | 214,062 |
| 2024-09-03 | $27.41 | $27.60 | $26.88 | $27.11 | $27.11 | 316,464 |
| 2024-08-30 | $28.12 | $28.12 | $27.21 | $27.74 | $27.74 | 173,030 |
| 2024-08-29 | $28.08 | $28.72 | $27.83 | $27.88 | $27.88 | 227,278 |
| 2024-08-28 | $28.20 | $28.20 | $27.58 | $28.04 | $28.04 | 214,736 |
| 2024-08-27 | $28.15 | $28.52 | $27.53 | $28.30 | $28.30 | 743,665 |
| 2024-08-26 | $29.10 | $29.40 | $28.39 | $28.49 | $28.49 | 304,664 |
| 2024-08-23 | $28.06 | $29.36 | $28.06 | $29.11 | $29.11 | 361,030 |
| 2024-08-22 | $27.09 | $27.97 | $27.09 | $27.80 | $27.80 | 211,599 |
| 2024-08-21 | $27.75 | $27.82 | $27.04 | $27.31 | $27.31 | 204,756 |
| 2024-08-20 | $27.32 | $27.74 | $27.13 | $27.43 | $27.43 | 184,984 |
| 2024-08-19 | $27.53 | $27.76 | $27.14 | $27.39 | $27.39 | 205,017 |
| 2024-08-16 | $27.36 | $28.19 | $27.08 | $27.32 | $27.32 | 192,281 |
| 2024-08-15 | $26.84 | $27.62 | $26.64 | $27.40 | $27.40 | 265,568 |
| 2024-08-14 | $26.15 | $26.30 | $25.39 | $26.04 | $26.04 | 339,449 |
| 2024-08-13 | $25.39 | $26.15 | $25.05 | $26.12 | $26.12 | 236,176 |
| 2024-08-12 | $24.79 | $25.36 | $24.34 | $25.35 | $25.35 | 256,598 |
| 2024-08-09 | $24.03 | $24.68 | $24.03 | $24.59 | $24.59 | 253,232 |
| 2024-08-08 | $23.49 | $24.06 | $23.48 | $24.04 | $24.04 | 208,807 |
| 2024-08-07 | $23.57 | $24.14 | $22.98 | $23.17 | $23.17 | 246,374 |
| 2024-08-06 | $22.97 | $23.51 | $22.59 | $23.23 | $23.23 | 169,028 |
| 2024-08-05 | $23.16 | $23.57 | $22.75 | $22.95 | $22.95 | 287,279 |
| 2024-08-02 | $24.24 | $24.31 | $23.58 | $24.14 | $24.14 | 252,669 |
| 2024-08-01 | $25.45 | $25.88 | $24.57 | $24.87 | $24.87 | 467,815 |
| 2024-07-31 | $25.33 | $26.02 | $24.65 | $25.42 | $25.42 | 321,052 |
| 2024-07-30 | $24.98 | $25.59 | $24.86 | $25.36 | $25.36 | 308,184 |
| 2024-07-29 | $24.56 | $24.98 | $24.32 | $24.86 | $24.86 | 180,488 |
| 2024-07-26 | $23.88 | $24.41 | $23.57 | $24.39 | $24.39 | 210,931 |
| 2024-07-25 | $23.02 | $24.12 | $22.72 | $23.57 | $23.57 | 337,425 |
| 2024-07-24 | $23.05 | $23.49 | $22.88 | $23.01 | $23.01 | 282,907 |
| 2024-07-23 | $22.80 | $23.64 | $22.72 | $23.23 | $23.23 | 194,779 |
| 2024-07-22 | $22.23 | $22.89 | $21.78 | $22.86 | $22.86 | 198,192 |
| 2024-07-19 | $22.37 | $22.79 | $21.83 | $22.06 | $22.06 | 202,501 |
| 2024-07-18 | $22.38 | $23.01 | $22.34 | $22.39 | $22.39 | 202,165 |
| 2024-07-17 | $21.98 | $22.65 | $21.84 | $22.54 | $22.54 | 276,282 |
| 2024-07-16 | $21.85 | $22.33 | $21.81 | $22.27 | $22.27 | 234,145 |
| 2024-07-15 | $21.68 | $22.05 | $21.40 | $21.58 | $21.58 | 191,591 |
| 2024-07-12 | $21.80 | $22.08 | $21.41 | $21.55 | $21.55 | 214,112 |
| 2024-07-11 | $21.03 | $21.78 | $20.84 | $21.66 | $21.66 | 210,538 |
| 2024-07-10 | $20.61 | $20.64 | $20.03 | $20.59 | $20.59 | 236,750 |
| 2024-07-09 | $20.51 | $20.62 | $20.37 | $20.55 | $20.55 | 225,315 |
| 2024-07-08 | $19.70 | $20.62 | $19.46 | $20.56 | $20.56 | 312,821 |
| 2024-07-05 | $18.75 | $19.61 | $18.54 | $19.60 | $19.60 | 239,725 |
| 2024-07-03 | $18.85 | $19.01 | $18.55 | $18.66 | $18.66 | 163,812 |
| 2024-07-02 | $18.76 | $19.08 | $18.33 | $18.86 | $18.86 | 377,251 |
| 2024-07-01 | $19.51 | $19.57 | $18.43 | $18.73 | $18.73 | 337,032 |
| 2024-06-28 | $19.49 | $19.68 | $19.18 | $19.48 | $19.48 | 399,638 |
| 2024-06-27 | $19.36 | $19.46 | $19.14 | $19.40 | $19.40 | 166,764 |
| 2024-06-26 | $19.26 | $19.59 | $19.26 | $19.35 | $19.35 | 229,217 |
| 2024-06-25 | $19.30 | $19.56 | $19.01 | $19.39 | $19.39 | 165,453 |
| 2024-06-24 | $19.10 | $19.55 | $19.07 | $19.33 | $19.33 | 227,403 |
| 2024-06-21 | $18.86 | $19.43 | $18.78 | $19.04 | $19.04 | 568,086 |
| 2024-06-20 | $19.04 | $19.53 | $18.57 | $18.77 | $18.77 | 300,902 |
| 2024-06-18 | $18.62 | $19.22 | $18.62 | $19.09 | $19.09 | 246,464 |
| 2024-06-17 | $18.02 | $18.72 | $17.99 | $18.68 | $18.68 | 248,981 |
| 2024-06-14 | $17.39 | $18.15 | $17.29 | $18.08 | $18.08 | 225,745 |
| 2024-06-13 | $18.12 | $18.16 | $17.51 | $17.80 | $17.80 | 232,647 |
| 2024-06-12 | $18.62 | $18.84 | $17.97 | $18.10 | $18.10 | 294,360 |
| 2024-06-11 | $18.06 | $18.95 | $17.72 | $18.01 | $18.01 | 303,664 |
| 2024-06-10 | $18.59 | $18.70 | $17.55 | $18.30 | $18.30 | 452,201 |
| 2024-06-07 | $19.00 | $19.89 | $18.38 | $18.75 | $18.75 | 706,470 |
| 2024-06-06 | $19.35 | $19.44 | $18.66 | $19.30 | $19.30 | 500,164 |
| 2024-06-05 | $19.36 | $19.36 | $18.88 | $19.33 | $19.33 | 170,579 |
| 2024-06-04 | $18.54 | $19.23 | $18.54 | $19.20 | $19.20 | 304,211 |
| 2024-06-03 | $19.15 | $19.45 | $18.66 | $18.71 | $18.71 | 228,414 |
| 2024-05-31 | $19.17 | $19.47 | $18.50 | $18.78 | $18.78 | 573,387 |
| 2024-05-30 | $19.10 | $19.60 | $18.95 | $18.95 | $18.95 | 190,399 |
| 2024-05-29 | $18.80 | $19.35 | $18.80 | $19.05 | $19.05 | 173,220 |
| 2024-05-28 | $18.64 | $19.08 | $18.46 | $18.94 | $18.94 | 126,261 |
| 2024-05-24 | $17.75 | $18.42 | $17.53 | $18.40 | $18.40 | 206,968 |
| 2024-05-23 | $17.78 | $17.78 | $17.40 | $17.60 | $17.60 | 137,851 |
| 2024-05-22 | $18.28 | $18.37 | $17.47 | $17.78 | $17.78 | 316,541 |
| 2024-05-21 | $18.24 | $18.39 | $17.87 | $18.38 | $18.38 | 149,267 |
| 2024-05-20 | $18.33 | $18.60 | $18.13 | $18.22 | $18.22 | 229,852 |
| 2024-05-17 | $18.41 | $18.58 | $18.25 | $18.29 | $18.29 | 171,396 |
| 2024-05-16 | $18.14 | $18.49 | $17.97 | $18.44 | $18.44 | 130,952 |
| 2024-05-15 | $18.66 | $18.84 | $18.07 | $18.14 | $18.14 | 163,690 |
| 2024-05-14 | $18.52 | $18.63 | $18.18 | $18.51 | $18.51 | 164,435 |
| 2024-05-13 | $18.09 | $18.50 | $17.89 | $18.13 | $18.13 | 174,666 |
| 2024-05-10 | $18.49 | $18.50 | $17.94 | $18.02 | $18.02 | 231,495 |
| 2024-05-09 | $17.99 | $18.44 | $17.73 | $18.42 | $18.42 | 282,906 |
| 2024-05-08 | $17.42 | $18.03 | $17.14 | $17.91 | $17.91 | 159,907 |
| 2024-05-07 | $17.69 | $17.89 | $17.59 | $17.75 | $17.75 | 171,626 |
| 2024-05-06 | $17.23 | $17.77 | $17.02 | $17.64 | $17.64 | 193,125 |
| 2024-05-03 | $17.48 | $17.58 | $16.89 | $17.18 | $17.18 | 144,124 |
| 2024-05-02 | $17.30 | $17.42 | $17.06 | $17.12 | $17.12 | 150,667 |
| 2024-05-01 | $17.13 | $17.44 | $16.97 | $17.12 | $17.12 | 252,532 |
| 2024-04-30 | $16.77 | $17.26 | $16.52 | $17.20 | $17.20 | 229,676 |
| 2024-04-29 | $16.99 | $17.23 | $16.90 | $16.94 | $16.94 | 213,051 |
| 2024-04-26 | $17.04 | $17.54 | $16.83 | $16.95 | $16.95 | 164,337 |
| 2024-04-25 | $16.92 | $17.40 | $16.77 | $16.98 | $16.98 | 318,806 |
| 2024-04-24 | $16.93 | $17.49 | $16.76 | $17.20 | $17.20 | 384,293 |
| 2024-04-23 | $15.97 | $17.24 | $15.97 | $16.90 | $16.90 | 602,471 |
| 2024-04-22 | $15.31 | $15.89 | $15.10 | $15.87 | $15.87 | 408,202 |
| 2024-04-19 | $14.37 | $15.21 | $14.37 | $15.17 | $15.17 | 348,650 |
| 2024-04-18 | $13.85 | $14.37 | $13.70 | $14.36 | $14.36 | 349,189 |
| 2024-04-17 | $14.30 | $14.41 | $13.80 | $13.80 | $13.80 | 237,993 |
| 2024-04-16 | $14.15 | $14.17 | $13.87 | $14.12 | $14.12 | 240,941 |
| 2024-04-15 | $14.69 | $14.79 | $14.12 | $14.29 | $14.29 | 215,816 |
| 2024-04-12 | $14.68 | $14.90 | $14.51 | $14.64 | $14.64 | 190,752 |
| 2024-04-11 | $14.58 | $14.93 | $14.15 | $14.87 | $14.87 | 224,462 |
| 2024-04-10 | $14.26 | $14.65 | $14.00 | $14.52 | $14.52 | 596,345 |
| 2024-04-09 | $14.61 | $14.98 | $14.43 | $14.79 | $14.79 | 172,032 |
| 2024-04-08 | $14.26 | $14.45 | $14.11 | $14.14 | $14.14 | 146,941 |
| 2024-04-05 | $14.02 | $14.22 | $14.00 | $14.21 | $14.21 | 141,675 |
| 2024-04-04 | $14.53 | $14.75 | $14.09 | $14.16 | $14.16 | 166,191 |
| 2024-04-03 | $14.28 | $14.48 | $14.17 | $14.33 | $14.33 | 132,364 |
| 2024-04-02 | $14.52 | $14.61 | $14.09 | $14.46 | $14.46 | 201,778 |
| 2024-04-01 | $15.15 | $15.26 | $14.75 | $14.80 | $14.80 | 148,243 |
| 2024-03-28 | $14.93 | $15.26 | $14.68 | $15.19 | $15.19 | 154,224 |
| 2024-03-27 | $14.48 | $14.88 | $14.48 | $14.80 | $14.80 | 124,875 |
| 2024-03-26 | $14.33 | $14.48 | $14.21 | $14.46 | $14.46 | 164,201 |
| 2024-03-25 | $14.65 | $14.70 | $14.14 | $14.22 | $14.22 | 161,964 |
| 2024-03-22 | $14.61 | $15.03 | $14.48 | $14.64 | $14.64 | 173,488 |
| 2024-03-21 | $14.80 | $15.13 | $14.63 | $14.70 | $14.70 | 286,630 |
| 2024-03-20 | $14.03 | $14.88 | $14.03 | $14.78 | $14.78 | 323,338 |
| 2024-03-19 | $13.28 | $14.34 | $13.25 | $14.34 | $14.34 | 478,213 |
| 2024-03-18 | $13.70 | $13.74 | $13.00 | $13.32 | $13.32 | 396,410 |
| 2024-03-15 | $13.15 | $14.35 | $12.90 | $13.60 | $13.60 | 767,935 |
| 2024-03-14 | $15.44 | $15.65 | $14.51 | $14.73 | $14.73 | 598,858 |
| 2024-03-13 | $15.50 | $15.97 | $15.39 | $15.40 | $15.40 | 318,331 |
| 2024-03-12 | $15.69 | $15.70 | $15.39 | $15.49 | $15.49 | 182,021 |
| 2024-03-11 | $16.09 | $16.42 | $15.72 | $15.80 | $15.80 | 160,543 |
| 2024-03-08 | $16.34 | $16.68 | $16.02 | $16.18 | $16.18 | 114,430 |
| 2024-03-07 | $16.50 | $16.59 | $16.07 | $16.10 | $16.10 | 146,200 |
| 2024-03-06 | $16.54 | $16.56 | $16.04 | $16.32 | $16.32 | 193,157 |
| 2024-03-05 | $16.72 | $16.99 | $16.39 | $16.42 | $16.42 | 182,883 |
| 2024-03-04 | $17.52 | $17.52 | $16.91 | $16.91 | $16.91 | 129,535 |
| 2024-03-01 | $17.65 | $17.73 | $17.23 | $17.50 | $17.50 | 125,029 |
| 2024-02-29 | $17.72 | $17.82 | $17.38 | $17.62 | $17.62 | 127,429 |
| 2024-02-28 | $17.40 | $17.70 | $17.24 | $17.26 | $17.26 | 91,217 |
| 2024-02-27 | $17.48 | $17.69 | $17.40 | $17.69 | $17.69 | 91,425 |
| 2024-02-26 | $17.42 | $17.67 | $17.10 | $17.26 | $17.26 | 109,678 |
| 2024-02-23 | $17.10 | $17.60 | $17.05 | $17.42 | $17.42 | 99,265 |
| 2024-02-22 | $17.41 | $17.54 | $16.87 | $17.05 | $17.05 | 162,913 |
| 2024-02-21 | $17.87 | $17.99 | $17.27 | $17.31 | $17.31 | 166,508 |
| 2024-02-20 | $17.99 | $18.06 | $17.77 | $17.94 | $17.94 | 105,368 |
| 2024-02-16 | $18.24 | $18.55 | $18.13 | $18.31 | $18.31 | 92,985 |
| 2024-02-15 | $18.17 | $18.56 | $18.04 | $18.48 | $18.48 | 134,962 |
| 2024-02-14 | $18.23 | $18.23 | $17.64 | $18.00 | $18.00 | 88,988 |
| 2024-02-13 | $18.12 | $18.27 | $17.67 | $17.87 | $17.87 | 182,713 |
| 2024-02-12 | $18.45 | $19.26 | $18.45 | $19.00 | $19.00 | 163,857 |
| 2024-02-09 | $18.10 | $18.45 | $17.75 | $18.33 | $18.33 | 105,175 |
| 2024-02-08 | $17.48 | $18.03 | $17.48 | $17.97 | $17.97 | 121,339 |
| 2024-02-07 | $17.54 | $17.54 | $16.57 | $17.35 | $17.35 | 107,628 |
| 2024-02-06 | $17.21 | $17.64 | $17.14 | $17.64 | $17.64 | 103,572 |
| 2024-02-05 | $17.32 | $17.56 | $17.03 | $17.19 | $17.19 | 124,293 |
| 2024-02-02 | $17.59 | $17.80 | $17.43 | $17.70 | $17.70 | 142,802 |
| 2024-02-01 | $17.34 | $17.89 | $17.21 | $17.89 | $17.89 | 164,729 |
| 2024-01-31 | $17.81 | $17.94 | $17.17 | $17.17 | $17.17 | 158,744 |
| 2024-01-30 | $17.70 | $17.91 | $17.52 | $17.74 | $17.74 | 151,727 |
| 2024-01-29 | $17.68 | $18.02 | $17.42 | $17.89 | $17.89 | 128,938 |
| 2024-01-26 | $18.25 | $18.31 | $17.72 | $17.75 | $17.75 | 93,454 |
| 2024-01-25 | $18.18 | $18.38 | $17.83 | $18.02 | $18.02 | 113,726 |
| 2024-01-24 | $18.05 | $18.18 | $17.64 | $17.84 | $17.84 | 166,710 |
| 2024-01-23 | $18.21 | $18.41 | $17.79 | $17.80 | $17.80 | 133,410 |
| 2024-01-22 | $17.58 | $18.07 | $17.43 | $17.90 | $17.90 | 175,007 |
| 2024-01-19 | $17.79 | $17.79 | $17.32 | $17.40 | $17.40 | 152,858 |
| 2024-01-18 | $17.85 | $18.46 | $17.36 | $17.63 | $17.63 | 166,849 |
| 2024-01-17 | $17.46 | $17.92 | $17.46 | $17.78 | $17.78 | 142,294 |
| 2024-01-16 | $17.86 | $18.12 | $17.60 | $17.85 | $17.85 | 147,656 |
| 2024-01-12 | $18.68 | $18.82 | $18.09 | $18.10 | $18.10 | 134,914 |
| 2024-01-11 | $18.57 | $18.77 | $18.10 | $18.46 | $18.46 | 250,942 |
| 2024-01-10 | $18.10 | $18.85 | $18.10 | $18.77 | $18.77 | 240,549 |
| 2024-01-09 | $18.19 | $18.50 | $17.77 | $18.21 | $18.21 | 295,903 |
| 2024-01-08 | $18.29 | $18.78 | $18.28 | $18.77 | $18.77 | 323,227 |
| 2024-01-05 | $18.40 | $18.85 | $18.18 | $18.29 | $18.29 | 365,671 |
| 2024-01-04 | $18.98 | $18.98 | $18.38 | $18.60 | $18.60 | 471,841 |
| 2024-01-03 | $19.91 | $20.17 | $18.90 | $18.93 | $18.93 | 258,368 |
| 2024-01-02 | $20.10 | $20.72 | $20.03 | $20.21 | $20.21 | 226,893 |
| 2023-12-29 | $20.36 | $20.60 | $20.16 | $20.34 | $20.34 | 165,275 |
| 2023-12-28 | $19.97 | $20.59 | $19.73 | $20.47 | $20.47 | 210,195 |
| 2023-12-27 | $19.95 | $20.11 | $19.76 | $19.97 | $19.97 | 128,082 |
| 2023-12-26 | $19.67 | $19.86 | $19.52 | $19.80 | $19.80 | 123,151 |
| 2023-12-22 | $19.56 | $19.87 | $19.39 | $19.68 | $19.68 | 161,511 |
| 2023-12-21 | $19.16 | $20.00 | $19.03 | $19.63 | $19.63 | 129,438 |
| 2023-12-20 | $19.34 | $20.13 | $18.84 | $18.85 | $18.85 | 227,006 |
| 2023-12-19 | $19.18 | $19.56 | $19.01 | $19.46 | $19.46 | 174,471 |
| 2023-12-18 | $19.42 | $19.50 | $19.05 | $19.06 | $19.06 | 204,091 |
| 2023-12-15 | $20.14 | $20.23 | $19.21 | $19.39 | $19.39 | 432,474 |
| 2023-12-14 | $20.06 | $20.62 | $19.62 | $19.93 | $19.93 | 276,553 |
| 2023-12-13 | $18.53 | $19.74 | $18.25 | $19.67 | $19.67 | 266,537 |
| 2023-12-12 | $18.87 | $18.87 | $18.41 | $18.57 | $18.57 | 349,709 |
| 2023-12-11 | $19.48 | $19.59 | $18.86 | $18.97 | $18.97 | 299,216 |
| 2023-12-08 | $19.46 | $19.49 | $19.05 | $19.35 | $19.35 | 207,772 |
| 2023-12-07 | $19.35 | $19.53 | $19.25 | $19.47 | $19.47 | 231,534 |
| 2023-12-06 | $19.90 | $19.99 | $19.37 | $19.43 | $19.43 | 258,119 |
| 2023-12-05 | $19.92 | $19.92 | $19.52 | $19.60 | $19.60 | 220,595 |
| 2023-12-04 | $21.00 | $21.49 | $20.07 | $20.20 | $20.20 | 393,307 |
| 2023-12-01 | $20.00 | $21.35 | $19.66 | $21.14 | $21.14 | 941,045 |
| 2023-11-30 | $19.20 | $19.54 | $18.83 | $18.88 | $18.88 | 925,451 |
| 2023-11-29 | $18.59 | $19.11 | $18.59 | $19.01 | $19.01 | 177,320 |
| 2023-11-28 | $18.30 | $18.53 | $17.79 | $18.37 | $18.37 | 200,283 |
| 2023-11-27 | $18.28 | $18.51 | $18.26 | $18.43 | $18.43 | 174,497 |
| 2023-11-24 | $18.35 | $18.47 | $17.69 | $18.30 | $18.30 | 149,372 |
| 2023-11-22 | $18.29 | $18.84 | $18.26 | $18.43 | $18.43 | 168,958 |
| 2023-11-21 | $18.19 | $18.46 | $17.94 | $18.24 | $18.24 | 214,455 |
| 2023-11-20 | $17.98 | $18.52 | $17.83 | $18.42 | $18.42 | 188,687 |
| 2023-11-17 | $18.11 | $18.49 | $17.88 | $18.05 | $18.05 | 286,078 |
| 2023-11-16 | $18.78 | $18.78 | $17.54 | $17.66 | $17.66 | 295,144 |
| 2023-11-15 | $17.92 | $19.01 | $17.64 | $18.76 | $18.76 | 457,595 |
| 2023-11-14 | $16.27 | $17.77 | $16.27 | $17.71 | $17.71 | 285,105 |
| 2023-11-13 | $15.67 | $15.94 | $15.50 | $15.73 | $15.73 | 115,879 |
| 2023-11-10 | $15.37 | $15.76 | $14.99 | $15.74 | $15.74 | 259,530 |
| 2023-11-09 | $16.12 | $16.22 | $15.17 | $15.34 | $15.34 | 240,286 |
| 2023-11-08 | $16.50 | $16.54 | $15.83 | $15.91 | $15.91 | 201,171 |
| 2023-11-07 | $16.60 | $16.77 | $16.37 | $16.46 | $16.46 | 163,953 |
| 2023-11-06 | $16.83 | $16.83 | $16.28 | $16.52 | $16.52 | 175,646 |
| 2023-11-03 | $16.84 | $17.40 | $16.84 | $16.91 | $16.91 | 230,731 |
| 2023-11-02 | $16.34 | $16.83 | $16.34 | $16.59 | $16.59 | 242,099 |
| 2023-11-01 | $16.47 | $16.47 | $15.85 | $16.06 | $16.06 | 166,501 |
| 2023-10-31 | $16.22 | $16.53 | $16.03 | $16.43 | $16.43 | 165,298 |
| 2023-10-30 | $15.97 | $16.55 | $15.97 | $16.31 | $16.31 | 215,701 |
| 2023-10-27 | $16.65 | $16.70 | $15.84 | $16.00 | $16.00 | 185,050 |
| 2023-10-26 | $16.87 | $16.90 | $16.49 | $16.70 | $16.70 | 158,551 |
| 2023-10-25 | $16.64 | $16.95 | $16.49 | $16.77 | $16.77 | 163,744 |
| 2023-10-24 | $17.02 | $17.21 | $16.67 | $16.74 | $16.74 | 170,052 |
| 2023-10-23 | $16.86 | $17.15 | $16.65 | $16.74 | $16.74 | 203,645 |
| 2023-10-20 | $17.33 | $17.36 | $16.89 | $17.01 | $17.01 | 140,405 |
| 2023-10-19 | $17.16 | $17.57 | $16.78 | $17.22 | $17.22 | 255,152 |
| 2023-10-18 | $17.52 | $17.58 | $17.04 | $17.15 | $17.15 | 358,625 |
| 2023-10-17 | $16.86 | $17.76 | $16.66 | $17.69 | $17.69 | 298,406 |
| 2023-10-16 | $15.95 | $16.96 | $15.95 | $16.86 | $16.86 | 266,991 |
| 2023-10-13 | $16.48 | $16.48 | $15.67 | $15.81 | $15.81 | 409,441 |
| 2023-10-12 | $17.22 | $17.22 | $16.31 | $16.50 | $16.50 | 256,727 |
| 2023-10-11 | $17.15 | $17.23 | $16.97 | $17.12 | $17.12 | 171,164 |
| 2023-10-10 | $16.79 | $17.35 | $16.61 | $17.08 | $17.08 | 219,077 |
| 2023-10-09 | $16.57 | $16.87 | $16.40 | $16.81 | $16.81 | 203,607 |
| 2023-10-06 | $16.76 | $17.04 | $16.43 | $16.82 | $16.82 | 253,527 |
| 2023-10-05 | $17.36 | $17.36 | $16.57 | $16.87 | $16.87 | 339,545 |
| 2023-10-04 | $17.11 | $17.57 | $16.99 | $17.42 | $17.42 | 398,482 |
| 2023-10-03 | $17.24 | $17.25 | $17.02 | $17.06 | $17.06 | 205,401 |
| 2023-10-02 | $17.74 | $17.78 | $17.17 | $17.31 | $17.31 | 292,472 |
| 2023-09-29 | $17.89 | $17.92 | $17.60 | $17.80 | $17.80 | 228,360 |
| 2023-09-28 | $17.43 | $17.88 | $17.42 | $17.69 | $17.69 | 273,149 |
| 2023-09-27 | $17.50 | $17.64 | $16.99 | $17.41 | $17.41 | 220,857 |
| 2023-09-26 | $17.75 | $18.07 | $17.35 | $17.38 | $17.38 | 222,390 |
| 2023-09-25 | $17.30 | $17.86 | $17.13 | $17.81 | $17.81 | 219,566 |
| 2023-09-22 | $17.31 | $17.53 | $17.21 | $17.41 | $17.41 | 289,528 |
| 2023-09-21 | $17.43 | $17.59 | $17.21 | $17.27 | $17.27 | 340,974 |
| 2023-09-20 | $16.93 | $17.72 | $16.93 | $17.67 | $17.67 | 314,573 |
| 2023-09-19 | $16.51 | $17.12 | $16.51 | $16.95 | $16.95 | 406,155 |
| 2023-09-18 | $16.57 | $16.57 | $16.00 | $16.48 | $16.48 | 552,371 |
| 2023-09-15 | $17.14 | $17.22 | $16.55 | $16.58 | $16.58 | 537,874 |
| 2023-09-14 | $16.71 | $17.46 | $16.47 | $17.14 | $17.14 | 440,052 |
| 2023-09-13 | $16.61 | $16.89 | $16.37 | $16.44 | $16.44 | 497,427 |
| 2023-09-12 | $17.29 | $17.62 | $16.45 | $16.48 | $16.48 | 557,084 |
| 2023-09-11 | $16.84 | $17.96 | $16.76 | $17.45 | $17.45 | 614,977 |
| 2023-09-08 | $17.30 | $18.10 | $16.04 | $16.76 | $16.76 | 1,340,202 |
| 2023-09-07 | $18.63 | $18.69 | $18.03 | $18.66 | $18.66 | 777,298 |
| 2023-09-06 | $18.16 | $18.75 | $17.94 | $18.71 | $18.71 | 893,484 |
| 2023-09-05 | $18.69 | $18.69 | $17.69 | $18.23 | $18.23 | 528,146 |
| 2023-09-01 | $19.00 | $19.37 | $18.65 | $18.83 | $18.83 | 504,702 |
| 2023-08-31 | $18.31 | $19.03 | $17.84 | $18.99 | $18.99 | 568,751 |
| 2023-08-30 | $18.22 | $18.43 | $17.93 | $18.15 | $18.15 | 421,839 |
| 2023-08-29 | $17.71 | $18.30 | $17.64 | $18.28 | $18.28 | 279,576 |
| 2023-08-28 | $18.09 | $18.61 | $17.10 | $17.66 | $17.66 | 602,616 |
| 2023-08-25 | $18.10 | $18.49 | $17.76 | $18.05 | $18.05 | 291,879 |
| 2023-08-24 | $19.04 | $19.18 | $18.09 | $18.10 | $18.10 | 312,765 |
| 2023-08-23 | $18.72 | $19.18 | $18.39 | $19.07 | $19.07 | 420,558 |
| 2023-08-22 | $18.28 | $18.81 | $17.82 | $18.72 | $18.72 | 497,280 |
| 2023-08-21 | $18.86 | $18.98 | $18.47 | $18.53 | $18.53 | 191,922 |
| 2023-08-18 | $18.43 | $19.34 | $18.14 | $18.98 | $18.98 | 249,080 |
| 2023-08-17 | $18.09 | $18.64 | $18.07 | $18.61 | $18.61 | 233,217 |
| 2023-08-16 | $18.52 | $18.83 | $17.63 | $17.99 | $17.99 | 411,244 |
| 2023-08-15 | $18.13 | $18.51 | $17.65 | $18.50 | $18.50 | 255,996 |
| 2023-08-14 | $19.10 | $19.10 | $18.10 | $18.33 | $18.33 | 383,745 |
| 2023-08-11 | $18.48 | $19.38 | $18.36 | $19.15 | $19.15 | 335,556 |
| 2023-08-10 | $18.18 | $18.66 | $18.14 | $18.48 | $18.48 | 324,501 |
| 2023-08-09 | $18.39 | $18.62 | $17.93 | $18.06 | $18.06 | 249,744 |
| 2023-08-08 | $18.58 | $18.70 | $18.21 | $18.36 | $18.36 | 259,212 |
| 2023-08-07 | $18.73 | $18.79 | $18.35 | $18.71 | $18.71 | 412,037 |
| 2023-08-04 | $19.06 | $19.06 | $18.52 | $18.72 | $18.72 | 254,037 |
| 2023-08-03 | $18.82 | $19.18 | $18.73 | $19.03 | $19.03 | 138,136 |
| 2023-08-02 | $18.72 | $18.96 | $18.50 | $18.78 | $18.78 | 216,935 |
| 2023-08-01 | $18.88 | $19.06 | $18.52 | $18.78 | $18.78 | 492,254 |
| 2023-07-31 | $18.95 | $19.26 | $18.18 | $18.86 | $18.86 | 447,238 |
| 2023-07-28 | $18.91 | $19.35 | $18.91 | $18.92 | $18.92 | 204,644 |
| 2023-07-27 | $18.85 | $19.12 | $18.66 | $18.76 | $18.76 | 226,601 |
| 2023-07-26 | $18.55 | $18.93 | $18.55 | $18.84 | $18.84 | 335,179 |
| 2023-07-25 | $18.63 | $18.76 | $18.23 | $18.53 | $18.53 | 258,103 |
| 2023-07-24 | $18.03 | $18.76 | $18.03 | $18.66 | $18.66 | 345,447 |
| 2023-07-21 | $18.41 | $18.43 | $17.91 | $18.00 | $18.00 | 319,996 |
| 2023-07-20 | $18.54 | $18.54 | $18.04 | $18.18 | $18.18 | 408,242 |
| 2023-07-19 | $18.50 | $18.79 | $18.30 | $18.54 | $18.54 | 236,361 |
| 2023-07-18 | $18.22 | $18.70 | $17.88 | $18.25 | $18.25 | 358,613 |
| 2023-07-17 | $17.62 | $18.39 | $17.32 | $18.25 | $18.25 | 328,972 |
| 2023-07-14 | $17.42 | $17.67 | $17.01 | $17.65 | $17.65 | 376,852 |
| 2023-07-13 | $17.91 | $17.91 | $17.45 | $17.46 | $17.46 | 307,082 |
| 2023-07-12 | $18.06 | $18.42 | $17.68 | $17.90 | $17.90 | 296,655 |
| 2023-07-11 | $17.45 | $17.80 | $17.38 | $17.73 | $17.73 | 278,914 |
| 2023-07-10 | $17.37 | $17.61 | $16.81 | $17.31 | $17.31 | 362,353 |
| 2023-07-07 | $16.80 | $17.52 | $16.56 | $17.42 | $17.42 | 398,169 |
| 2023-07-06 | $16.34 | $16.84 | $16.16 | $16.69 | $16.69 | 344,858 |
| 2023-07-05 | $17.09 | $17.09 | $16.60 | $16.62 | $16.62 | 305,375 |
| 2023-07-03 | $16.74 | $17.25 | $16.74 | $17.24 | $17.24 | 179,578 |
| 2023-06-30 | $17.05 | $17.05 | $16.48 | $16.66 | $16.66 | 214,708 |
| 2023-06-29 | $16.65 | $17.15 | $16.65 | $16.98 | $16.98 | 275,362 |
| 2023-06-28 | $17.14 | $17.14 | $16.43 | $16.58 | $16.58 | 287,080 |
| 2023-06-27 | $17.08 | $17.29 | $16.80 | $17.18 | $17.18 | 526,164 |
| 2023-06-26 | $16.84 | $17.25 | $16.84 | $17.04 | $17.04 | 402,021 |
| 2023-06-23 | $16.27 | $16.96 | $16.08 | $16.87 | $16.87 | 777,914 |
| 2023-06-22 | $16.21 | $16.69 | $15.79 | $16.41 | $16.41 | 566,961 |
| 2023-06-21 | $15.72 | $16.52 | $15.48 | $16.18 | $16.18 | 775,785 |
| 2023-06-20 | $14.59 | $15.84 | $14.40 | $15.71 | $15.71 | 1,460,039 |
| 2023-06-16 | $15.19 | $15.24 | $14.18 | $14.56 | $14.56 | 4,835,998 |
| 2023-06-15 | $14.45 | $15.17 | $14.17 | $15.14 | $15.14 | 957,873 |
| 2023-06-14 | $15.42 | $15.52 | $14.49 | $14.60 | $14.60 | 817,614 |
| 2023-06-13 | $14.81 | $15.11 | $14.61 | $15.01 | $15.01 | 574,893 |
| 2023-06-12 | $14.73 | $15.05 | $14.49 | $14.72 | $14.72 | 639,591 |
| 2023-06-09 | $15.78 | $15.80 | $14.65 | $14.70 | $14.70 | 707,040 |
| 2023-06-08 | $16.64 | $16.64 | $15.43 | $15.88 | $15.88 | 710,839 |
| 2023-06-07 | $15.55 | $16.68 | $15.50 | $16.64 | $16.64 | 1,178,501 |
| 2023-06-06 | $13.46 | $14.65 | $13.34 | $14.51 | $14.51 | 898,123 |
| 2023-06-05 | $14.91 | $14.92 | $13.19 | $13.55 | $13.55 | 1,510,842 |
| 2023-06-02 | $14.65 | $16.18 | $14.51 | $15.47 | $15.47 | 1,550,666 |
| 2023-06-01 | $15.96 | $16.25 | $15.66 | $15.70 | $15.70 | 713,773 |
| 2023-05-31 | $16.34 | $16.74 | $15.87 | $16.07 | $16.07 | 559,780 |
| 2023-05-30 | $17.12 | $17.21 | $16.49 | $16.59 | $16.59 | 436,769 |
| 2023-05-26 | $16.54 | $17.09 | $16.37 | $16.97 | $16.97 | 413,517 |
| 2023-05-25 | $17.13 | $17.26 | $16.42 | $16.54 | $16.54 | 536,960 |
| 2023-05-24 | $17.15 | $17.53 | $16.84 | $17.33 | $17.33 | 859,145 |
| 2023-05-23 | $16.20 | $16.99 | $16.20 | $16.76 | $16.76 | 245,664 |
| 2023-05-22 | $16.35 | $16.41 | $16.18 | $16.31 | $16.31 | 200,398 |
| 2023-05-19 | $17.25 | $17.25 | $16.02 | $16.27 | $16.27 | 365,980 |
| 2023-05-18 | $16.78 | $17.45 | $16.70 | $17.39 | $17.39 | 265,143 |
| 2023-05-17 | $16.03 | $16.95 | $16.01 | $16.84 | $16.84 | 277,031 |
| 2023-05-16 | $16.45 | $16.45 | $15.74 | $15.94 | $15.94 | 244,433 |
| 2023-05-15 | $16.04 | $16.27 | $15.98 | $16.21 | $16.21 | 180,501 |
| 2023-05-12 | $16.24 | $16.28 | $15.82 | $15.99 | $15.99 | 204,672 |
| 2023-05-11 | $15.91 | $16.37 | $15.82 | $16.16 | $16.16 | 225,324 |
| 2023-05-10 | $16.49 | $16.49 | $15.59 | $15.86 | $15.86 | 245,260 |
| 2023-05-09 | $16.32 | $16.42 | $16.01 | $16.14 | $16.14 | 194,338 |
| 2023-05-08 | $16.58 | $17.34 | $16.43 | $16.53 | $16.53 | 314,223 |
| 2023-05-05 | $16.58 | $17.06 | $16.43 | $16.47 | $16.47 | 213,469 |
| 2023-05-04 | $16.13 | $16.23 | $15.70 | $16.13 | $16.13 | 251,143 |
| 2023-05-03 | $16.21 | $16.65 | $16.17 | $16.22 | $16.22 | 290,717 |
| 2023-05-02 | $16.94 | $16.94 | $15.87 | $16.44 | $16.44 | 347,314 |
| 2023-05-01 | $17.39 | $17.57 | $16.92 | $16.96 | $16.96 | 349,089 |
| 2023-04-28 | $17.32 | $17.70 | $17.31 | $17.49 | $17.49 | 259,251 |
| 2023-04-27 | $17.18 | $17.43 | $16.89 | $17.32 | $17.32 | 189,393 |
| 2023-04-26 | $16.72 | $17.27 | $16.72 | $17.12 | $17.12 | 253,907 |
| 2023-04-25 | $17.36 | $17.61 | $16.44 | $16.69 | $16.69 | 443,877 |
| 2023-04-24 | $17.90 | $18.03 | $17.27 | $17.60 | $17.60 | 307,651 |
| 2023-04-21 | $17.92 | $18.09 | $17.78 | $17.90 | $17.90 | 202,104 |
| 2023-04-20 | $17.49 | $18.17 | $17.49 | $17.95 | $17.95 | 298,308 |
| 2023-04-19 | $18.01 | $18.09 | $17.57 | $17.64 | $17.64 | 287,251 |
| 2023-04-18 | $18.64 | $18.74 | $18.08 | $18.20 | $18.20 | 267,100 |
| 2023-04-17 | $18.69 | $18.77 | $18.30 | $18.56 | $18.56 | 361,090 |
| 2023-04-14 | $18.52 | $19.18 | $18.45 | $18.60 | $18.60 | 235,501 |
| 2023-04-13 | $18.87 | $18.87 | $18.32 | $18.37 | $18.37 | 266,188 |
| 2023-04-12 | $19.66 | $19.67 | $18.61 | $18.71 | $18.71 | 335,477 |
| 2023-04-11 | $18.92 | $19.67 | $18.92 | $19.49 | $19.49 | 393,977 |
| 2023-04-10 | $18.31 | $18.87 | $18.31 | $18.83 | $18.83 | 352,832 |
| 2023-04-06 | $18.26 | $18.53 | $17.92 | $18.46 | $18.46 | 338,961 |
| 2023-04-05 | $18.33 | $18.34 | $17.88 | $18.31 | $18.31 | 379,957 |
| 2023-04-04 | $19.00 | $19.13 | $18.38 | $18.51 | $18.51 | 359,360 |
| 2023-04-03 | $18.62 | $18.98 | $18.26 | $18.95 | $18.95 | 483,801 |
| 2023-03-31 | $17.96 | $18.46 | $17.93 | $18.44 | $18.44 | 569,363 |
| 2023-03-30 | $18.01 | $18.47 | $17.73 | $17.87 | $17.87 | 407,506 |
| 2023-03-29 | $17.61 | $17.77 | $17.30 | $17.73 | $17.73 | 398,501 |
| 2023-03-28 | $17.20 | $17.91 | $17.15 | $17.39 | $17.39 | 350,094 |
| 2023-03-27 | $17.75 | $17.88 | $16.99 | $17.21 | $17.21 | 674,281 |
| 2023-03-24 | $17.32 | $17.77 | $17.08 | $17.62 | $17.62 | 442,337 |
| 2023-03-23 | $17.94 | $18.31 | $17.24 | $17.49 | $17.49 | 457,487 |
| 2023-03-22 | $18.32 | $18.70 | $17.88 | $17.92 | $17.92 | 715,135 |
| 2023-03-21 | $18.45 | $19.30 | $18.32 | $18.55 | $18.55 | 608,677 |
| 2023-03-20 | $18.65 | $19.34 | $18.10 | $18.11 | $18.11 | 674,149 |
| 2023-03-17 | $19.42 | $19.42 | $18.21 | $18.54 | $18.54 | 1,752,052 |
| 2023-03-16 | $19.16 | $19.81 | $18.76 | $19.25 | $19.25 | 528,822 |
| 2023-03-15 | $20.06 | $20.27 | $19.28 | $19.50 | $19.50 | 653,973 |
| 2023-03-14 | $21.12 | $21.32 | $20.03 | $20.43 | $20.43 | 626,564 |
| 2023-03-13 | $21.25 | $21.25 | $20.35 | $20.66 | $20.66 | 764,693 |
| 2023-03-10 | $20.50 | $22.36 | $20.19 | $21.65 | $21.65 | 1,466,443 |
| 2023-03-09 | $23.18 | $23.50 | $22.43 | $22.52 | $22.52 | 742,045 |
| 2023-03-08 | $22.74 | $23.35 | $22.36 | $23.28 | $23.28 | 545,526 |
| 2023-03-07 | $22.72 | $23.12 | $22.58 | $22.65 | $22.65 | 332,785 |
| 2023-03-06 | $23.68 | $23.68 | $22.44 | $22.67 | $22.67 | 423,280 |
| 2023-03-03 | $23.55 | $23.67 | $22.90 | $23.55 | $23.55 | 329,446 |
| 2023-03-02 | $23.15 | $23.55 | $23.05 | $23.40 | $23.40 | 250,648 |
| 2023-03-01 | $22.99 | $23.66 | $22.93 | $23.21 | $23.21 | 348,377 |
| 2023-02-28 | $23.28 | $23.65 | $23.07 | $23.26 | $23.26 | 356,072 |
| 2023-02-27 | $24.00 | $24.04 | $23.20 | $23.20 | $23.20 | 258,462 |
| 2023-02-24 | $24.16 | $24.47 | $23.47 | $23.70 | $23.70 | 617,382 |
| 2023-02-23 | $24.46 | $24.64 | $23.91 | $24.58 | $24.58 | 267,520 |
| 2023-02-22 | $24.13 | $24.47 | $23.99 | $24.32 | $24.32 | 260,012 |
| 2023-02-21 | $25.00 | $25.00 | $24.01 | $24.09 | $24.09 | 277,912 |
| 2023-02-17 | $25.42 | $25.45 | $24.87 | $25.31 | $25.31 | 201,439 |
| 2023-02-16 | $25.15 | $25.52 | $24.49 | $25.22 | $25.22 | 295,040 |
| 2023-02-15 | $24.63 | $25.71 | $24.56 | $25.53 | $25.53 | 284,654 |
| 2023-02-14 | $25.22 | $25.64 | $24.27 | $24.83 | $24.83 | 343,618 |
| 2023-02-13 | $25.15 | $25.78 | $24.71 | $25.61 | $25.61 | 322,545 |
| 2023-02-10 | $25.03 | $25.30 | $24.69 | $25.08 | $25.08 | 251,944 |
| 2023-02-09 | $26.30 | $26.67 | $25.04 | $25.25 | $25.25 | 326,479 |
| 2023-02-08 | $26.29 | $26.42 | $25.53 | $25.85 | $25.85 | 347,380 |
| 2023-02-07 | $26.35 | $27.64 | $25.44 | $26.67 | $26.67 | 280,308 |
| 2023-02-06 | $27.67 | $28.18 | $26.49 | $26.59 | $26.59 | 489,347 |
| 2023-02-03 | $27.81 | $28.64 | $27.76 | $28.08 | $28.08 | 298,147 |
| 2023-02-02 | $27.50 | $28.97 | $27.50 | $28.20 | $28.20 | 471,361 |
| 2023-02-01 | $25.95 | $27.16 | $25.81 | $26.92 | $26.92 | 388,159 |
| 2023-01-31 | $25.84 | $26.37 | $25.68 | $25.83 | $25.83 | 352,130 |
| 2023-01-30 | $25.45 | $26.00 | $25.37 | $25.70 | $25.70 | 282,426 |
| 2023-01-27 | $25.41 | $25.93 | $25.31 | $25.75 | $25.75 | 190,383 |
| 2023-01-26 | $25.72 | $26.22 | $25.17 | $25.57 | $25.57 | 308,114 |
| 2023-01-25 | $24.33 | $25.47 | $23.93 | $25.44 | $25.44 | 392,067 |
| 2023-01-24 | $24.88 | $24.92 | $23.99 | $24.57 | $24.57 | 328,002 |
| 2023-01-23 | $24.52 | $25.02 | $24.27 | $24.88 | $24.88 | 309,685 |
| 2023-01-20 | $23.53 | $24.38 | $23.27 | $24.32 | $24.32 | 332,739 |
| 2023-01-19 | $23.41 | $23.67 | $22.90 | $23.43 | $23.43 | 255,309 |
| 2023-01-18 | $23.94 | $24.75 | $23.49 | $23.57 | $23.57 | 292,177 |
| 2023-01-17 | $24.32 | $24.32 | $23.90 | $23.94 | $23.94 | 285,914 |
| 2023-01-13 | $24.44 | $24.88 | $24.15 | $24.40 | $24.40 | 224,958 |
| 2023-01-12 | $24.41 | $24.89 | $23.83 | $24.83 | $24.83 | 347,246 |
| 2023-01-11 | $24.15 | $24.50 | $23.90 | $24.06 | $24.06 | 340,286 |
| 2023-01-10 | $23.50 | $24.20 | $23.25 | $23.98 | $23.98 | 415,299 |
| 2023-01-09 | $23.35 | $24.45 | $23.35 | $23.54 | $23.54 | 591,509 |
| 2023-01-06 | $22.63 | $23.47 | $22.51 | $23.31 | $23.31 | 338,916 |
| 2023-01-05 | $22.31 | $22.53 | $21.66 | $22.37 | $22.37 | 388,845 |
| 2023-01-04 | $22.21 | $23.01 | $22.06 | $22.58 | $22.58 | 428,184 |
| 2023-01-03 | $22.00 | $22.26 | $21.53 | $22.01 | $22.01 | 476,922 |
| 2022-12-30 | $21.56 | $21.86 | $21.51 | $21.74 | $21.74 | 240,481 |
| 2022-12-29 | $21.39 | $21.97 | $21.28 | $21.84 | $21.84 | 259,380 |
| 2022-12-28 | $21.15 | $21.38 | $20.80 | $21.21 | $21.21 | 321,401 |
| 2022-12-27 | $21.00 | $21.32 | $20.57 | $21.15 | $21.15 | 286,862 |
| 2022-12-23 | $20.34 | $21.03 | $19.98 | $21.01 | $21.01 | 215,658 |
| 2022-12-22 | $19.79 | $20.41 | $19.63 | $20.30 | $20.30 | 367,669 |
| 2022-12-21 | $19.79 | $20.50 | $19.79 | $20.20 | $20.20 | 397,442 |
| 2022-12-20 | $19.06 | $20.23 | $18.86 | $19.41 | $19.41 | 457,825 |
| 2022-12-19 | $20.29 | $20.74 | $19.17 | $19.23 | $19.23 | 557,982 |
| 2022-12-16 | $20.74 | $21.48 | $20.29 | $20.29 | $20.29 | 1,005,816 |
| 2022-12-15 | $22.09 | $22.28 | $20.75 | $20.95 | $20.95 | 493,786 |
| 2022-12-14 | $22.90 | $23.11 | $22.24 | $22.47 | $22.47 | 363,188 |
| 2022-12-13 | $23.86 | $24.10 | $22.88 | $22.95 | $22.95 | 296,699 |
| 2022-12-12 | $22.74 | $23.00 | $22.29 | $22.79 | $22.79 | 296,473 |
| 2022-12-09 | $23.09 | $23.09 | $22.12 | $22.70 | $22.70 | 427,439 |
| 2022-12-08 | $23.02 | $23.55 | $22.69 | $23.51 | $23.51 | 370,419 |
| 2022-12-07 | $22.38 | $23.18 | $22.06 | $22.99 | $22.99 | 493,956 |
| 2022-12-06 | $22.66 | $23.05 | $22.10 | $22.52 | $22.52 | 515,348 |
| 2022-12-05 | $23.13 | $23.13 | $21.92 | $22.43 | $22.43 | 743,898 |
| 2022-12-02 | $21.00 | $23.66 | $21.00 | $23.20 | $23.20 | 1,193,826 |
| 2022-12-01 | $23.24 | $23.60 | $21.62 | $21.83 | $21.83 | 1,119,732 |
| 2022-11-30 | $23.66 | $23.69 | $22.63 | $23.25 | $23.25 | 638,091 |
| 2022-11-29 | $23.40 | $24.00 | $23.15 | $23.60 | $23.60 | 535,342 |
| 2022-11-28 | $23.79 | $24.37 | $23.35 | $23.45 | $23.45 | 530,879 |
| 2022-11-25 | $24.35 | $24.47 | $24.00 | $24.09 | $24.09 | 145,129 |
| 2022-11-23 | $24.16 | $24.49 | $24.07 | $24.47 | $24.47 | 234,920 |
| 2022-11-22 | $23.58 | $24.44 | $23.20 | $24.30 | $24.30 | 287,834 |
| 2022-11-21 | $23.55 | $23.77 | $22.90 | $22.98 | $22.98 | 351,655 |
| 2022-11-18 | $24.44 | $24.82 | $23.70 | $23.78 | $23.78 | 177,664 |
| 2022-11-17 | $22.77 | $23.56 | $22.50 | $23.53 | $23.53 | 207,396 |
| 2022-11-16 | $23.83 | $23.83 | $22.72 | $23.17 | $23.17 | 255,014 |
| 2022-11-15 | $24.38 | $25.15 | $23.95 | $24.52 | $24.52 | 284,780 |
| 2022-11-14 | $23.93 | $24.18 | $23.67 | $23.71 | $23.71 | 235,923 |
| 2022-11-11 | $23.77 | $24.62 | $23.67 | $24.28 | $24.28 | 204,952 |
| 2022-11-10 | $21.83 | $23.69 | $21.78 | $23.51 | $23.51 | 327,560 |
| 2022-11-09 | $22.36 | $22.43 | $20.64 | $20.78 | $20.78 | 239,809 |
| 2022-11-08 | $22.87 | $23.36 | $22.22 | $22.47 | $22.47 | 311,792 |
| 2022-11-07 | $22.41 | $22.88 | $22.02 | $22.67 | $22.67 | 172,898 |
| 2022-11-04 | $22.41 | $22.72 | $21.84 | $22.29 | $22.29 | 167,987 |
| 2022-11-03 | $22.03 | $22.13 | $21.04 | $22.02 | $22.02 | 170,226 |
| 2022-11-02 | $22.40 | $22.78 | $21.64 | $21.64 | $21.64 | 232,044 |
| 2022-11-01 | $22.74 | $23.15 | $22.45 | $22.55 | $22.55 | 199,124 |
| 2022-10-31 | $22.68 | $22.69 | $22.34 | $22.43 | $22.43 | 170,798 |
| 2022-10-28 | $22.12 | $22.74 | $21.81 | $22.66 | $22.66 | 300,244 |
| 2022-10-27 | $22.66 | $23.08 | $22.13 | $22.17 | $22.17 | 198,970 |
| 2022-10-26 | $22.53 | $23.15 | $22.45 | $22.56 | $22.56 | 217,991 |
| 2022-10-25 | $21.12 | $22.74 | $21.12 | $22.57 | $22.57 | 344,668 |
| 2022-10-24 | $20.94 | $21.26 | $20.51 | $21.01 | $21.01 | 225,910 |
| 2022-10-21 | $20.57 | $21.34 | $20.29 | $20.92 | $20.92 | 355,363 |
| 2022-10-20 | $20.53 | $21.35 | $20.34 | $20.46 | $20.46 | 181,831 |
| 2022-10-19 | $21.28 | $21.51 | $20.49 | $20.60 | $20.60 | 201,654 |
| 2022-10-18 | $22.26 | $22.57 | $21.47 | $21.57 | $21.57 | 251,304 |
| 2022-10-17 | $21.54 | $21.86 | $21.21 | $21.77 | $21.77 | 272,309 |
| 2022-10-14 | $21.83 | $22.02 | $21.00 | $21.15 | $21.15 | 200,804 |
| 2022-10-13 | $20.72 | $21.83 | $20.35 | $21.63 | $21.63 | 277,631 |
| 2022-10-12 | $20.96 | $21.32 | $20.77 | $21.17 | $21.17 | 244,475 |
| 2022-10-11 | $21.14 | $21.82 | $20.88 | $20.97 | $20.97 | 305,717 |
| 2022-10-10 | $21.67 | $21.87 | $21.01 | $21.26 | $21.26 | 239,919 |
| 2022-10-07 | $21.83 | $22.15 | $21.02 | $21.58 | $21.58 | 201,546 |
| 2022-10-06 | $21.88 | $22.41 | $21.79 | $22.19 | $22.19 | 387,695 |
| 2022-10-05 | $21.80 | $22.17 | $21.46 | $22.03 | $22.03 | 319,586 |
| 2022-10-04 | $22.20 | $22.83 | $21.86 | $22.31 | $22.31 | 390,281 |
| 2022-10-03 | $21.95 | $22.47 | $21.47 | $21.78 | $21.78 | 373,036 |
| 2022-09-30 | $21.65 | $22.31 | $20.78 | $21.53 | $21.53 | 413,903 |
| 2022-09-29 | $22.31 | $22.41 | $21.76 | $22.14 | $22.14 | 262,735 |
| 2022-09-28 | $21.96 | $23.04 | $21.96 | $22.86 | $22.86 | 337,268 |
| 2022-09-27 | $21.93 | $22.26 | $21.49 | $21.96 | $21.96 | 286,375 |
| 2022-09-26 | $21.57 | $22.20 | $21.52 | $21.67 | $21.67 | 418,529 |
| 2022-09-23 | $21.49 | $21.92 | $21.09 | $21.88 | $21.88 | 412,825 |
| 2022-09-22 | $22.07 | $22.18 | $21.65 | $21.66 | $21.66 | 326,072 |
| 2022-09-21 | $23.60 | $23.78 | $22.28 | $22.29 | $22.29 | 342,954 |
| 2022-09-20 | $23.58 | $23.60 | $22.84 | $23.42 | $23.42 | 397,398 |
| 2022-09-19 | $23.18 | $23.80 | $22.91 | $23.75 | $23.75 | 368,445 |
| 2022-09-16 | $23.50 | $23.84 | $23.05 | $23.46 | $23.46 | 936,947 |
| 2022-09-15 | $23.23 | $24.02 | $23.23 | $23.57 | $23.57 | 502,003 |
| 2022-09-14 | $23.58 | $23.73 | $23.01 | $23.44 | $23.44 | 494,554 |
| 2022-09-13 | $25.52 | $25.93 | $22.98 | $23.43 | $23.43 | 1,116,664 |
| 2022-09-12 | $27.49 | $27.99 | $26.53 | $26.76 | $26.76 | 873,530 |
| 2022-09-09 | $23.07 | $27.75 | $23.07 | $27.56 | $27.56 | 2,904,080 |
| 2022-09-08 | $27.14 | $27.21 | $25.73 | $26.54 | $26.54 | 824,073 |
| 2022-09-07 | $25.89 | $28.07 | $25.89 | $27.79 | $27.79 | 410,094 |
| 2022-09-06 | $25.54 | $26.27 | $24.99 | $26.23 | $26.23 | 433,244 |
| 2022-09-02 | $26.59 | $26.59 | $25.32 | $25.54 | $25.54 | 283,701 |
| 2022-09-01 | $25.90 | $26.42 | $24.90 | $25.91 | $25.91 | 312,461 |
| 2022-08-31 | $27.04 | $27.16 | $25.86 | $25.96 | $25.96 | 333,102 |
| 2022-08-30 | $27.71 | $27.71 | $26.71 | $26.85 | $26.85 | 316,578 |
| 2022-08-29 | $27.22 | $27.52 | $26.76 | $27.39 | $27.39 | 182,750 |
| 2022-08-26 | $27.96 | $28.26 | $27.34 | $27.39 | $27.39 | 278,437 |
| 2022-08-25 | $27.06 | $28.46 | $26.79 | $27.95 | $27.95 | 177,469 |
| 2022-08-24 | $27.60 | $28.01 | $27.24 | $27.35 | $27.35 | 232,015 |
| 2022-08-23 | $27.95 | $28.60 | $27.86 | $27.87 | $27.87 | 280,650 |
| 2022-08-22 | $28.50 | $28.72 | $27.52 | $27.71 | $27.71 | 305,038 |
| 2022-08-19 | $29.34 | $29.53 | $28.98 | $29.27 | $29.27 | 234,577 |
| 2022-08-18 | $29.76 | $30.14 | $29.17 | $29.75 | $29.75 | 189,687 |
| 2022-08-17 | $29.99 | $30.40 | $29.49 | $30.07 | $30.07 | 314,508 |
| 2022-08-16 | $28.46 | $31.21 | $28.33 | $30.75 | $30.75 | 444,876 |
| 2022-08-15 | $29.01 | $29.62 | $28.32 | $28.53 | $28.53 | 163,353 |
| 2022-08-12 | $29.07 | $29.64 | $28.60 | $29.48 | $29.48 | 306,165 |
| 2022-08-11 | $28.28 | $29.29 | $28.28 | $28.66 | $28.66 | 349,559 |
| 2022-08-10 | $28.19 | $28.63 | $27.42 | $27.76 | $27.76 | 353,311 |
| 2022-08-09 | $28.16 | $28.26 | $26.78 | $27.01 | $27.01 | 316,126 |
| 2022-08-08 | $27.19 | $28.74 | $27.16 | $28.11 | $28.11 | 444,518 |
| 2022-08-05 | $27.25 | $27.62 | $26.80 | $27.04 | $27.04 | 230,431 |
| 2022-08-04 | $27.37 | $27.76 | $27.08 | $27.56 | $27.56 | 212,259 |
| 2022-08-03 | $27.00 | $27.79 | $26.78 | $27.57 | $27.57 | 190,004 |
| 2022-08-02 | $26.73 | $27.03 | $26.24 | $26.50 | $26.50 | 187,147 |
| 2022-08-01 | $25.98 | $27.28 | $25.63 | $26.95 | $26.95 | 304,030 |
| 2022-07-29 | $26.45 | $26.45 | $25.70 | $26.00 | $26.00 | 319,244 |
| 2022-07-28 | $26.35 | $26.53 | $25.36 | $26.41 | $26.41 | 236,707 |
| 2022-07-27 | $26.14 | $26.53 | $25.22 | $26.28 | $26.28 | 258,477 |
| 2022-07-26 | $27.00 | $27.00 | $25.72 | $25.74 | $25.74 | 181,949 |
| 2022-07-25 | $28.39 | $28.57 | $27.14 | $27.65 | $27.65 | 354,178 |
| 2022-07-22 | $28.01 | $28.93 | $27.66 | $27.97 | $27.97 | 245,927 |
| 2022-07-21 | $28.10 | $28.19 | $27.32 | $28.01 | $28.01 | 217,429 |
| 2022-07-20 | $27.80 | $28.57 | $27.47 | $28.47 | $28.47 | 333,852 |
| 2022-07-19 | $26.67 | $28.13 | $26.67 | $27.97 | $27.97 | 330,212 |
| 2022-07-18 | $26.10 | $26.90 | $26.10 | $26.35 | $26.35 | 211,756 |
| 2022-07-15 | $25.77 | $25.97 | $25.27 | $25.88 | $25.88 | 192,098 |
| 2022-07-14 | $25.28 | $25.99 | $24.67 | $25.14 | $25.14 | 296,903 |
| 2022-07-13 | $25.09 | $25.56 | $24.63 | $25.47 | $25.47 | 352,982 |
| 2022-07-12 | $25.20 | $25.91 | $24.97 | $25.36 | $25.36 | 345,209 |
| 2022-07-11 | $25.59 | $25.59 | $25.07 | $25.31 | $25.31 | 190,922 |
| 2022-07-08 | $25.88 | $26.10 | $25.02 | $25.68 | $25.68 | 242,846 |
| 2022-07-07 | $25.21 | $26.10 | $25.19 | $25.80 | $25.80 | 272,688 |
| 2022-07-06 | $25.86 | $26.42 | $24.83 | $25.01 | $25.01 | 455,470 |
| 2022-07-05 | $24.90 | $26.02 | $24.02 | $25.84 | $25.84 | 515,431 |
| 2022-07-01 | $25.80 | $26.07 | $24.84 | $25.31 | $25.31 | 383,872 |
| 2022-06-30 | $26.28 | $26.43 | $25.51 | $26.00 | $26.00 | 308,809 |
| 2022-06-29 | $27.32 | $27.32 | $26.50 | $26.73 | $26.73 | 250,508 |
| 2022-06-28 | $28.44 | $28.89 | $27.34 | $27.40 | $27.40 | 245,694 |
| 2022-06-27 | $28.65 | $28.65 | $27.91 | $28.32 | $28.32 | 261,577 |
| 2022-06-24 | $27.72 | $28.79 | $27.56 | $28.53 | $28.53 | 1,041,855 |
| 2022-06-23 | $26.85 | $28.01 | $26.27 | $27.50 | $27.50 | 298,043 |
| 2022-06-22 | $26.93 | $27.73 | $26.65 | $26.87 | $26.87 | 337,159 |
| 2022-06-21 | $28.35 | $28.96 | $27.36 | $27.39 | $27.39 | 468,448 |
| 2022-06-17 | $27.14 | $28.14 | $27.04 | $27.78 | $27.78 | 1,288,722 |
| 2022-06-16 | $27.98 | $27.98 | $26.61 | $26.90 | $26.90 | 516,997 |
| 2022-06-15 | $28.56 | $29.18 | $28.24 | $28.72 | $28.72 | 342,091 |
| 2022-06-14 | $28.52 | $29.16 | $28.01 | $28.23 | $28.23 | 362,587 |
| 2022-06-13 | $27.94 | $28.97 | $27.82 | $28.46 | $28.46 | 494,773 |
| 2022-06-10 | $29.42 | $30.13 | $28.79 | $28.86 | $28.86 | 392,529 |
| 2022-06-09 | $29.79 | $30.55 | $29.50 | $30.21 | $30.21 | 375,247 |
| 2022-06-08 | $30.18 | $30.27 | $29.03 | $29.95 | $29.95 | 339,522 |
| 2022-06-07 | $29.90 | $30.77 | $29.06 | $29.97 | $29.97 | 658,458 |
| 2022-06-06 | $31.58 | $31.58 | $29.62 | $30.46 | $30.46 | 720,387 |
| 2022-06-03 | $30.65 | $33.50 | $30.60 | $31.16 | $31.16 | 981,372 |
| 2022-06-02 | $33.24 | $34.29 | $33.00 | $34.17 | $34.17 | 515,270 |
| 2022-06-01 | $33.26 | $33.34 | $32.26 | $32.97 | $32.97 | 557,921 |
| 2022-05-31 | $33.51 | $33.51 | $32.30 | $32.81 | $32.81 | 418,942 |
| 2022-05-27 | $33.49 | $34.50 | $32.99 | $33.93 | $33.93 | 320,564 |
| 2022-05-26 | $33.07 | $34.57 | $33.07 | $33.75 | $33.75 | 297,451 |
| 2022-05-25 | $28.59 | $32.46 | $28.34 | $32.26 | $32.26 | 524,184 |
| 2022-05-24 | $29.93 | $29.93 | $27.73 | $28.62 | $28.62 | 468,918 |
| 2022-05-23 | $31.76 | $32.06 | $30.46 | $30.76 | $30.76 | 261,756 |
| 2022-05-20 | $31.86 | $31.86 | $30.39 | $31.63 | $31.63 | 270,461 |
| 2022-05-19 | $31.73 | $32.32 | $31.22 | $31.50 | $31.50 | 298,168 |
| 2022-05-18 | $33.17 | $33.62 | $31.64 | $32.15 | $32.15 | 413,041 |
| 2022-05-17 | $34.57 | $35.42 | $33.48 | $34.44 | $34.44 | 177,400 |
| 2022-05-16 | $34.04 | $34.50 | $33.42 | $33.94 | $33.94 | 199,819 |
| 2022-05-13 | $34.29 | $35.38 | $33.73 | $34.21 | $34.21 | 264,188 |
| 2022-05-12 | $32.55 | $34.60 | $32.15 | $33.80 | $33.80 | 252,068 |
| 2022-05-11 | $34.43 | $34.97 | $32.15 | $32.64 | $32.64 | 268,022 |
| 2022-05-10 | $34.75 | $35.09 | $32.71 | $33.87 | $33.87 | 243,384 |
| 2022-05-09 | $34.68 | $36.08 | $34.01 | $34.18 | $34.18 | 230,671 |
| 2022-05-06 | $36.40 | $36.40 | $34.65 | $35.56 | $35.56 | 369,786 |
| 2022-05-05 | $37.62 | $38.00 | $35.32 | $36.57 | $36.57 | 249,441 |
| 2022-05-04 | $38.18 | $38.50 | $36.51 | $38.16 | $38.16 | 262,831 |
| 2022-05-03 | $38.55 | $38.55 | $36.97 | $37.95 | $37.95 | 169,888 |
| 2022-05-02 | $36.63 | $38.03 | $36.27 | $37.96 | $37.96 | 180,813 |
| 2022-04-29 | $37.98 | $38.18 | $36.45 | $36.63 | $36.63 | 185,916 |
| 2022-04-28 | $37.54 | $38.76 | $36.60 | $38.31 | $38.31 | 238,459 |
| 2022-04-27 | $37.03 | $37.58 | $36.22 | $36.72 | $36.72 | 214,985 |
| 2022-04-26 | $37.87 | $37.87 | $36.71 | $36.86 | $36.86 | 216,857 |
| 2022-04-25 | $37.65 | $38.30 | $36.67 | $38.20 | $38.20 | 176,185 |
| 2022-04-22 | $39.23 | $39.60 | $37.68 | $37.95 | $37.95 | 169,499 |
| 2022-04-21 | $40.84 | $40.95 | $38.99 | $39.85 | $39.85 | 209,104 |
| 2022-04-20 | $40.81 | $41.13 | $40.21 | $40.43 | $40.43 | 182,535 |
| 2022-04-19 | $38.69 | $40.87 | $38.69 | $40.62 | $40.62 | 197,122 |
| 2022-04-18 | $39.17 | $39.75 | $38.40 | $38.56 | $38.56 | 283,128 |
| 2022-04-14 | $39.44 | $39.89 | $39.02 | $39.39 | $39.39 | 174,073 |
| 2022-04-13 | $38.46 | $39.81 | $38.46 | $39.27 | $39.27 | 299,737 |
| 2022-04-12 | $39.08 | $40.16 | $38.35 | $38.53 | $38.53 | 216,872 |
| 2022-04-11 | $38.32 | $39.53 | $37.61 | $38.26 | $38.26 | 257,104 |
| 2022-04-08 | $38.00 | $39.05 | $37.39 | $38.21 | $38.21 | 216,148 |
| 2022-04-07 | $38.04 | $38.28 | $36.79 | $38.00 | $38.00 | 248,995 |
| 2022-04-06 | $38.17 | $38.17 | $36.34 | $37.88 | $37.88 | 301,645 |
| 2022-04-05 | $38.45 | $38.94 | $37.75 | $38.34 | $38.34 | 245,590 |
| 2022-04-04 | $38.41 | $39.18 | $38.05 | $38.46 | $38.46 | 247,091 |
| 2022-04-01 | $38.33 | $38.65 | $37.53 | $38.59 | $38.59 | 360,639 |
| 2022-03-31 | $39.55 | $39.77 | $38.04 | $38.21 | $38.21 | 223,601 |
| 2022-03-30 | $41.81 | $42.11 | $39.81 | $39.93 | $39.93 | 252,311 |
| 2022-03-29 | $40.99 | $42.53 | $40.61 | $41.86 | $41.86 | 327,137 |
| 2022-03-28 | $39.74 | $40.52 | $38.98 | $40.51 | $40.51 | 192,854 |
| 2022-03-25 | $39.99 | $40.29 | $39.38 | $39.74 | $39.74 | 133,665 |
| 2022-03-24 | $40.20 | $40.72 | $39.36 | $40.05 | $40.05 | 181,814 |
| 2022-03-23 | $40.70 | $41.00 | $39.80 | $39.94 | $39.94 | 225,168 |
| 2022-03-22 | $40.97 | $42.06 | $40.34 | $41.18 | $41.18 | 270,886 |
| 2022-03-21 | $43.71 | $43.83 | $39.89 | $40.45 | $40.45 | 384,300 |
| 2022-03-18 | $43.09 | $43.89 | $42.33 | $43.74 | $43.74 | 972,178 |
| 2022-03-17 | $42.66 | $43.25 | $41.37 | $43.13 | $43.13 | 333,057 |
| 2022-03-16 | $41.77 | $43.32 | $41.37 | $42.71 | $42.71 | 618,153 |
| 2022-03-15 | $40.25 | $41.43 | $40.11 | $41.09 | $41.09 | 500,195 |
| 2022-03-14 | $41.01 | $42.18 | $40.09 | $40.46 | $40.46 | 790,403 |
| 2022-03-11 | $37.87 | $40.92 | $35.32 | $40.07 | $40.07 | 2,275,558 |
| 2022-03-10 | $43.71 | $44.87 | $42.00 | $43.07 | $43.07 | 636,543 |
| 2022-03-09 | $44.28 | $45.58 | $44.07 | $44.83 | $44.83 | 443,095 |
| 2022-03-08 | $41.46 | $44.25 | $41.12 | $43.04 | $43.04 | 558,539 |
| 2022-03-07 | $44.42 | $44.43 | $41.04 | $41.06 | $41.06 | 513,191 |
| 2022-03-04 | $45.81 | $45.81 | $43.43 | $44.50 | $44.50 | 464,795 |
| 2022-03-03 | $45.10 | $46.61 | $44.43 | $46.01 | $46.01 | 523,443 |
| 2022-03-02 | $43.45 | $46.48 | $42.73 | $45.00 | $45.00 | 620,941 |
| 2022-03-01 | $44.57 | $44.57 | $42.41 | $43.04 | $43.04 | 364,271 |
| 2022-02-28 | $43.77 | $44.82 | $43.60 | $44.49 | $44.49 | 318,831 |
| 2022-02-25 | $43.83 | $44.70 | $43.04 | $44.56 | $44.56 | 244,693 |
| 2022-02-24 | $40.19 | $44.12 | $40.19 | $43.95 | $43.95 | 343,594 |
| 2022-02-23 | $42.32 | $42.83 | $41.48 | $41.74 | $41.74 | 300,614 |
| 2022-02-22 | $43.79 | $44.57 | $41.84 | $42.06 | $42.06 | 292,627 |
| 2022-02-18 | $43.60 | $45.09 | $43.59 | $43.98 | $43.98 | 232,406 |
| 2022-02-17 | $45.23 | $46.84 | $43.53 | $43.82 | $43.82 | 223,338 |
| 2022-02-16 | $45.15 | $46.41 | $45.04 | $45.89 | $45.89 | 209,603 |
| 2022-02-15 | $43.94 | $45.71 | $43.94 | $45.48 | $45.48 | 224,198 |
| 2022-02-14 | $44.45 | $45.12 | $43.39 | $43.57 | $43.57 | 260,156 |
| 2022-02-11 | $45.36 | $45.88 | $43.79 | $44.10 | $44.10 | 279,050 |
| 2022-02-10 | $45.01 | $47.51 | $45.01 | $45.53 | $45.53 | 261,172 |
| 2022-02-09 | $45.96 | $46.75 | $45.80 | $46.14 | $46.14 | 231,063 |
| 2022-02-08 | $44.25 | $46.33 | $44.13 | $45.67 | $45.67 | 238,076 |
| 2022-02-07 | $43.97 | $45.02 | $43.58 | $44.03 | $44.03 | 218,273 |
| 2022-02-04 | $43.13 | $44.12 | $41.83 | $43.71 | $43.71 | 259,441 |
| 2022-02-03 | $43.86 | $44.90 | $43.09 | $43.12 | $43.12 | 198,447 |
| 2022-02-02 | $45.93 | $46.42 | $43.61 | $44.18 | $44.18 | 248,267 |
| 2022-02-01 | $44.40 | $45.83 | $44.26 | $45.63 | $45.63 | 264,749 |
| 2022-01-31 | $42.81 | $44.98 | $42.68 | $44.95 | $44.95 | 279,551 |
| 2022-01-28 | $42.86 | $43.32 | $41.75 | $43.25 | $43.25 | 249,831 |
| 2022-01-27 | $44.55 | $45.45 | $42.85 | $43.19 | $43.19 | 243,603 |
| 2022-01-26 | $46.01 | $46.43 | $43.10 | $43.72 | $43.72 | 594,481 |
| 2022-01-25 | $43.27 | $45.73 | $42.89 | $45.00 | $45.00 | 341,520 |
| 2022-01-24 | $39.75 | $44.74 | $39.21 | $44.46 | $44.46 | 369,047 |
| 2022-01-21 | $39.90 | $41.69 | $39.67 | $40.43 | $40.43 | 371,011 |
| 2022-01-20 | $42.47 | $43.29 | $40.16 | $40.45 | $40.45 | 329,778 |
| 2022-01-19 | $43.20 | $43.55 | $42.15 | $42.25 | $42.25 | 242,469 |
| 2022-01-18 | $42.43 | $43.29 | $42.20 | $42.74 | $42.74 | 354,374 |
| 2022-01-14 | $43.08 | $44.02 | $42.05 | $43.39 | $43.39 | 334,650 |
| 2022-01-13 | $44.82 | $45.81 | $43.82 | $44.01 | $44.01 | 295,442 |
| 2022-01-12 | $45.18 | $46.25 | $44.20 | $44.35 | $44.35 | 286,153 |
| 2022-01-11 | $44.41 | $45.56 | $43.61 | $45.26 | $45.26 | 318,056 |
| 2022-01-10 | $45.85 | $45.90 | $43.11 | $44.57 | $44.57 | 368,752 |
| 2022-01-07 | $47.43 | $48.17 | $46.41 | $46.54 | $46.54 | 267,660 |
| 2022-01-06 | $48.22 | $49.09 | $46.95 | $47.93 | $47.93 | 226,024 |
| 2022-01-05 | $49.20 | $49.83 | $47.48 | $47.48 | $47.48 | 241,554 |
| 2022-01-04 | $48.03 | $49.14 | $48.02 | $48.71 | $48.71 | 270,777 |
| 2022-01-03 | $48.19 | $49.98 | $47.82 | $48.01 | $48.01 | 289,293 |
| 2021-12-31 | $48.15 | $48.44 | $47.58 | $47.99 | $47.99 | 232,212 |
| 2021-12-30 | $47.72 | $49.57 | $47.72 | $48.33 | $48.33 | 212,795 |
| 2021-12-29 | $47.57 | $48.99 | $47.57 | $48.13 | $48.13 | 189,873 |
| 2021-12-28 | $47.61 | $48.78 | $47.51 | $47.57 | $47.57 | 230,558 |
| 2021-12-27 | $46.12 | $47.84 | $45.96 | $47.77 | $47.77 | 291,514 |
| 2021-12-23 | $45.40 | $46.59 | $44.97 | $45.90 | $45.90 | 300,209 |
| 2021-12-22 | $44.49 | $45.35 | $44.19 | $45.12 | $45.12 | 405,201 |
| 2021-12-21 | $43.60 | $44.92 | $43.60 | $44.46 | $44.46 | 316,522 |
| 2021-12-20 | $43.79 | $43.96 | $42.07 | $42.61 | $42.61 | 441,756 |
| 2021-12-17 | $45.08 | $45.83 | $44.02 | $44.78 | $44.78 | 1,125,945 |
| 2021-12-16 | $47.85 | $48.32 | $44.81 | $45.00 | $45.00 | 337,781 |
| 2021-12-15 | $46.84 | $47.89 | $45.61 | $47.55 | $47.55 | 305,365 |
| 2021-12-14 | $45.75 | $47.59 | $45.33 | $47.12 | $47.12 | 416,413 |
| 2021-12-13 | $47.42 | $47.87 | $45.74 | $45.82 | $45.82 | 281,662 |
| 2021-12-10 | $48.44 | $48.44 | $46.62 | $47.87 | $47.87 | 254,319 |
| 2021-12-09 | $47.55 | $48.88 | $47.00 | $47.11 | $47.11 | 184,317 |
| 2021-12-08 | $48.31 | $48.92 | $47.80 | $47.90 | $47.90 | 268,955 |
| 2021-12-07 | $47.87 | $49.37 | $47.87 | $48.20 | $48.20 | 287,962 |
| 2021-12-06 | $46.58 | $48.13 | $46.14 | $47.31 | $47.31 | 381,879 |
| 2021-12-03 | $45.74 | $45.94 | $43.80 | $45.66 | $45.66 | 604,108 |
| 2021-12-02 | $44.21 | $45.04 | $43.09 | $44.75 | $44.75 | 524,663 |
| 2021-12-01 | $47.14 | $47.74 | $43.53 | $43.61 | $43.61 | 355,051 |
| 2021-11-30 | $47.03 | $47.31 | $45.36 | $45.76 | $45.76 | 361,716 |
| 2021-11-29 | $48.59 | $48.91 | $46.75 | $47.48 | $47.48 | 351,434 |
| 2021-11-26 | $47.85 | $48.38 | $47.02 | $47.33 | $47.33 | 251,373 |
| 2021-11-24 | $50.93 | $51.15 | $49.40 | $49.72 | $49.72 | 332,795 |
| 2021-11-23 | $54.13 | $54.60 | $51.34 | $51.70 | $51.70 | 480,902 |
| 2021-11-22 | $52.79 | $55.10 | $52.79 | $54.63 | $54.63 | 427,389 |
| 2021-11-19 | $52.97 | $53.30 | $51.96 | $52.04 | $52.04 | 277,593 |
| 2021-11-18 | $52.07 | $53.80 | $51.17 | $53.68 | $53.68 | 240,562 |
| 2021-11-17 | $52.32 | $53.03 | $50.93 | $51.00 | $51.00 | 232,690 |
| 2021-11-16 | $51.07 | $52.62 | $50.77 | $52.51 | $52.51 | 190,616 |
| 2021-11-15 | $51.73 | $52.04 | $50.64 | $51.07 | $51.07 | 183,717 |
| 2021-11-12 | $51.65 | $52.06 | $50.70 | $51.21 | $51.21 | 204,696 |
| 2021-11-11 | $51.16 | $51.85 | $50.53 | $51.36 | $51.36 | 178,956 |
| 2021-11-10 | $52.29 | $52.90 | $50.78 | $51.08 | $51.08 | 290,328 |
| 2021-11-09 | $51.61 | $52.93 | $51.61 | $52.73 | $52.73 | 226,455 |
| 2021-11-08 | $51.48 | $52.00 | $51.04 | $51.50 | $51.50 | 251,077 |
| 2021-11-05 | $49.58 | $51.60 | $49.40 | $51.48 | $51.48 | 324,918 |
| 2021-11-04 | $47.54 | $49.31 | $47.18 | $49.24 | $49.24 | 387,829 |
| 2021-11-03 | $44.14 | $47.42 | $44.14 | $47.31 | $47.31 | 279,177 |
| 2021-11-02 | $42.35 | $44.34 | $42.35 | $44.29 | $44.29 | 383,932 |
| 2021-11-01 | $41.10 | $43.15 | $41.10 | $42.79 | $42.79 | 336,359 |
| 2021-10-29 | $40.04 | $40.75 | $40.00 | $40.70 | $40.70 | 198,005 |
| 2021-10-28 | $39.89 | $40.70 | $39.89 | $40.16 | $40.16 | 278,401 |
| 2021-10-27 | $40.32 | $40.51 | $39.64 | $39.78 | $39.78 | 283,285 |
| 2021-10-26 | $41.80 | $42.31 | $40.38 | $40.56 | $40.56 | 235,339 |
| 2021-10-25 | $41.00 | $42.24 | $41.00 | $41.42 | $41.42 | 345,132 |
| 2021-10-22 | $40.92 | $41.55 | $40.81 | $41.04 | $41.04 | 246,522 |
| 2021-10-21 | $40.46 | $41.89 | $40.46 | $41.20 | $41.20 | 287,034 |
| 2021-10-20 | $39.87 | $41.60 | $39.48 | $40.32 | $40.32 | 269,771 |
| 2021-10-19 | $41.08 | $41.08 | $39.89 | $40.15 | $40.15 | 346,317 |
| 2021-10-18 | $40.07 | $40.96 | $39.15 | $40.83 | $40.83 | 353,903 |
| 2021-10-15 | $40.77 | $42.11 | $39.45 | $39.55 | $39.55 | 338,830 |
| 2021-10-14 | $40.27 | $40.45 | $39.74 | $39.90 | $39.90 | 300,241 |
| 2021-10-13 | $40.38 | $40.95 | $39.84 | $39.91 | $39.91 | 210,006 |
| 2021-10-12 | $39.72 | $40.91 | $39.38 | $40.45 | $40.45 | 358,811 |
| 2021-10-11 | $40.94 | $41.16 | $39.50 | $39.53 | $39.53 | 295,808 |
| 2021-10-08 | $41.92 | $42.24 | $40.75 | $40.80 | $40.80 | 242,595 |
| 2021-10-07 | $40.55 | $42.53 | $40.55 | $41.61 | $41.61 | 291,955 |
| 2021-10-06 | $39.55 | $40.99 | $39.55 | $40.21 | $40.21 | 259,488 |
| 2021-10-05 | $41.69 | $42.47 | $40.18 | $40.24 | $40.24 | 319,686 |
| 2021-10-04 | $40.94 | $42.09 | $40.91 | $41.69 | $41.69 | 240,168 |
| 2021-10-01 | $39.99 | $41.75 | $39.65 | $41.26 | $41.26 | 364,130 |
| 2021-09-30 | $42.67 | $42.93 | $39.56 | $39.76 | $39.76 | 428,286 |
| 2021-09-29 | $43.32 | $44.60 | $42.96 | $43.11 | $43.11 | 228,985 |
| 2021-09-28 | $43.19 | $44.36 | $42.83 | $43.31 | $43.31 | 221,698 |
| 2021-09-27 | $41.62 | $44.10 | $41.62 | $43.61 | $43.61 | 265,536 |
| 2021-09-24 | $41.22 | $41.76 | $40.66 | $41.36 | $41.36 | 260,156 |
| 2021-09-23 | $41.19 | $43.03 | $41.19 | $41.88 | $41.88 | 249,100 |
| 2021-09-22 | $40.19 | $41.70 | $39.63 | $41.10 | $41.10 | 334,316 |
| 2021-09-21 | $40.45 | $40.80 | $39.57 | $39.85 | $39.85 | 499,476 |
| 2021-09-20 | $41.05 | $42.09 | $40.39 | $40.90 | $40.90 | 569,314 |
| 2021-09-17 | $40.39 | $42.81 | $40.39 | $42.80 | $42.80 | 783,165 |
| 2021-09-16 | $38.73 | $40.06 | $38.50 | $39.54 | $39.54 | 459,514 |
| 2021-09-15 | $37.73 | $39.12 | $37.73 | $38.45 | $38.45 | 262,461 |
| 2021-09-14 | $38.58 | $39.03 | $37.31 | $37.56 | $37.56 | 312,539 |
| 2021-09-13 | $38.32 | $38.49 | $36.33 | $38.41 | $38.41 | 627,626 |
| 2021-09-10 | $37.95 | $40.46 | $37.76 | $37.78 | $37.78 | 780,508 |
| 2021-09-09 | $38.52 | $40.07 | $38.52 | $39.60 | $39.60 | 606,873 |
| 2021-09-08 | $38.82 | $38.95 | $37.74 | $38.35 | $38.35 | 397,211 |
| 2021-09-07 | $40.08 | $40.25 | $39.01 | $39.13 | $39.13 | 334,086 |
| 2021-09-03 | $41.20 | $41.51 | $39.81 | $40.01 | $40.01 | 350,225 |
| 2021-09-02 | $41.25 | $41.94 | $41.02 | $41.47 | $41.47 | 203,559 |
| 2021-09-01 | $40.72 | $41.69 | $40.37 | $41.25 | $41.25 | 181,807 |
| 2021-08-31 | $41.73 | $41.93 | $39.89 | $40.19 | $40.19 | 259,778 |
| 2021-08-30 | $42.86 | $42.86 | $41.49 | $41.50 | $41.50 | 142,531 |
| 2021-08-27 | $41.95 | $42.74 | $41.29 | $42.67 | $42.67 | 361,801 |
| 2021-08-26 | $41.75 | $41.75 | $39.78 | $41.72 | $41.72 | 274,927 |
| 2021-08-25 | $43.70 | $43.70 | $42.00 | $42.04 | $42.04 | 177,043 |
| 2021-08-24 | $42.97 | $43.91 | $42.43 | $43.35 | $43.35 | 145,831 |
| 2021-08-23 | $41.91 | $42.68 | $41.88 | $42.65 | $42.65 | 142,356 |
| 2021-08-20 | $40.91 | $41.84 | $40.61 | $41.36 | $41.36 | 165,325 |
| 2021-08-19 | $39.73 | $41.76 | $39.42 | $41.00 | $41.00 | 154,129 |
| 2021-08-18 | $39.51 | $41.57 | $38.74 | $40.42 | $40.42 | 167,703 |
| 2021-08-17 | $41.51 | $41.69 | $39.51 | $39.64 | $39.64 | 214,754 |
| 2021-08-16 | $41.90 | $42.74 | $40.92 | $42.15 | $42.15 | 205,339 |
| 2021-08-13 | $43.14 | $43.14 | $42.21 | $42.28 | $42.28 | 114,700 |
| 2021-08-12 | $43.59 | $43.83 | $42.69 | $43.36 | $43.36 | 116,425 |
| 2021-08-11 | $43.88 | $43.88 | $42.37 | $43.38 | $43.38 | 123,303 |
| 2021-08-10 | $41.90 | $43.95 | $41.90 | $43.53 | $43.53 | 128,771 |
| 2021-08-09 | $42.28 | $42.75 | $41.27 | $41.88 | $41.88 | 186,621 |
| 2021-08-06 | $42.69 | $43.25 | $42.05 | $42.51 | $42.51 | 160,396 |
| 2021-08-05 | $40.32 | $42.73 | $40.28 | $42.05 | $42.05 | 237,544 |
| 2021-08-04 | $43.48 | $43.76 | $39.77 | $39.93 | $39.93 | 395,916 |
| 2021-08-03 | $44.79 | $44.96 | $43.56 | $44.16 | $44.16 | 237,847 |
| 2021-08-02 | $44.08 | $45.01 | $43.83 | $44.40 | $44.40 | 216,022 |
| 2021-07-30 | $43.99 | $45.24 | $43.42 | $43.65 | $43.65 | 127,047 |
| 2021-07-29 | $43.73 | $44.91 | $43.44 | $44.14 | $44.14 | 163,544 |
| 2021-07-28 | $43.23 | $43.70 | $42.42 | $43.10 | $43.10 | 180,843 |
| 2021-07-27 | $43.45 | $43.88 | $42.50 | $42.89 | $42.89 | 102,138 |
| 2021-07-26 | $43.87 | $45.43 | $43.47 | $43.83 | $43.83 | 176,179 |
| 2021-07-23 | $43.83 | $43.83 | $42.66 | $43.44 | $43.44 | 126,053 |
| 2021-07-22 | $44.18 | $44.34 | $42.82 | $43.10 | $43.10 | 124,644 |
| 2021-07-21 | $43.15 | $45.24 | $42.99 | $44.17 | $44.17 | 171,628 |
| 2021-07-20 | $40.52 | $43.26 | $40.52 | $42.88 | $42.88 | 282,643 |
| 2021-07-19 | $41.49 | $41.76 | $39.74 | $40.35 | $40.35 | 399,710 |
| 2021-07-16 | $44.12 | $44.71 | $42.76 | $42.92 | $42.92 | 188,536 |
| 2021-07-15 | $45.76 | $46.00 | $43.22 | $43.49 | $43.49 | 420,124 |
| 2021-07-14 | $47.64 | $48.04 | $45.95 | $45.99 | $45.99 | 259,187 |
| 2021-07-13 | $48.64 | $48.89 | $46.96 | $47.22 | $47.22 | 204,674 |
| 2021-07-12 | $49.05 | $50.20 | $48.04 | $49.02 | $49.02 | 161,418 |
| 2021-07-09 | $48.23 | $49.51 | $46.71 | $49.17 | $49.17 | 157,260 |
| 2021-07-08 | $45.90 | $47.98 | $44.80 | $47.23 | $47.23 | 179,626 |
| 2021-07-07 | $49.27 | $49.63 | $46.51 | $47.60 | $47.60 | 171,435 |
| 2021-07-06 | $50.93 | $51.07 | $48.00 | $49.27 | $49.27 | 218,760 |
| 2021-07-02 | $51.57 | $51.73 | $50.29 | $50.50 | $50.50 | 204,971 |
| 2021-07-01 | $49.46 | $52.00 | $48.88 | $51.57 | $51.57 | 432,030 |
| 2021-06-30 | $48.16 | $49.20 | $47.80 | $48.99 | $48.99 | 217,148 |
| 2021-06-29 | $48.09 | $48.96 | $47.67 | $48.35 | $48.35 | 139,606 |
| 2021-06-28 | $49.17 | $49.30 | $47.64 | $47.98 | $47.98 | 200,900 |
| 2021-06-25 | $47.83 | $49.74 | $47.83 | $49.04 | $49.04 | 335,803 |
| 2021-06-24 | $46.84 | $47.59 | $46.17 | $47.43 | $47.43 | 110,351 |
| 2021-06-23 | $45.79 | $46.59 | $45.71 | $46.35 | $46.35 | 203,615 |
| 2021-06-22 | $44.76 | $45.77 | $44.05 | $45.69 | $45.69 | 119,357 |
| 2021-06-21 | $43.78 | $45.54 | $43.75 | $44.70 | $44.70 | 205,740 |
| 2021-06-18 | $43.53 | $44.75 | $42.92 | $43.25 | $43.25 | 383,690 |
| 2021-06-17 | $45.94 | $45.98 | $43.83 | $44.13 | $44.13 | 176,616 |
| 2021-06-16 | $45.31 | $46.33 | $44.64 | $45.96 | $45.96 | 247,422 |
| 2021-06-15 | $45.89 | $45.89 | $44.64 | $45.57 | $45.57 | 326,225 |
| 2021-06-14 | $47.03 | $47.19 | $45.74 | $46.01 | $46.01 | 187,060 |
| 2021-06-11 | $46.65 | $47.22 | $46.31 | $46.94 | $46.94 | 193,924 |
| 2021-06-10 | $48.13 | $48.13 | $46.32 | $46.44 | $46.44 | 248,568 |
| 2021-06-09 | $49.17 | $49.17 | $47.84 | $47.91 | $47.91 | 182,881 |
| 2021-06-08 | $48.55 | $50.06 | $47.66 | $49.16 | $49.16 | 318,803 |
| 2021-06-07 | $47.87 | $48.59 | $47.51 | $48.55 | $48.55 | 380,832 |
| 2021-06-04 | $46.96 | $48.38 | $45.11 | $47.30 | $47.30 | 836,224 |
| 2021-06-03 | $44.54 | $45.12 | $43.20 | $44.54 | $44.54 | 287,655 |
| 2021-06-02 | $44.96 | $45.41 | $44.26 | $44.59 | $44.59 | 173,201 |
| 2021-06-01 | $43.97 | $44.90 | $43.17 | $44.85 | $44.85 | 223,687 |
| 2021-05-28 | $45.00 | $45.00 | $42.00 | $43.82 | $43.82 | 143,538 |
| 2021-05-27 | $44.74 | $44.75 | $43.43 | $44.54 | $44.54 | 170,758 |
| 2021-05-26 | $42.80 | $45.20 | $42.80 | $44.75 | $44.75 | 333,002 |
| 2021-05-25 | $42.27 | $43.49 | $42.27 | $42.33 | $42.33 | 147,172 |
| 2021-05-24 | $41.65 | $42.35 | $41.03 | $42.07 | $42.07 | 141,431 |
| 2021-05-21 | $41.87 | $42.10 | $41.11 | $41.36 | $41.36 | 146,226 |
| 2021-05-20 | $42.76 | $42.76 | $40.60 | $41.24 | $41.24 | 160,010 |
| 2021-05-19 | $42.92 | $42.92 | $41.22 | $42.68 | $42.68 | 169,850 |
| 2021-05-18 | $44.96 | $44.96 | $43.50 | $43.60 | $43.60 | 122,912 |
| 2021-05-17 | $43.54 | $45.12 | $42.84 | $44.84 | $44.84 | 147,031 |
| 2021-05-14 | $42.54 | $44.00 | $42.54 | $43.89 | $43.89 | 105,229 |
| 2021-05-13 | $41.25 | $42.98 | $41.23 | $42.08 | $42.08 | 124,490 |
| 2021-05-12 | $42.99 | $43.36 | $40.48 | $40.81 | $40.81 | 195,469 |
| 2021-05-11 | $43.67 | $43.75 | $41.89 | $43.13 | $43.13 | 180,322 |
| 2021-05-10 | $46.04 | $46.41 | $44.38 | $44.48 | $44.48 | 160,354 |
| 2021-05-07 | $45.49 | $46.03 | $45.25 | $45.89 | $45.89 | 79,515 |
| 2021-05-06 | $44.50 | $45.61 | $44.50 | $45.55 | $45.55 | 160,592 |
| 2021-05-05 | $44.52 | $45.09 | $44.04 | $44.45 | $44.45 | 90,433 |
| 2021-05-04 | $45.12 | $45.12 | $43.50 | $44.13 | $44.13 | 152,964 |
| 2021-05-03 | $43.61 | $45.91 | $42.94 | $45.51 | $45.51 | 219,231 |
| 2021-04-30 | $43.74 | $44.16 | $42.95 | $42.97 | $42.97 | 127,378 |
| 2021-04-29 | $44.20 | $44.72 | $43.60 | $44.15 | $44.15 | 72,354 |
| 2021-04-28 | $44.00 | $44.10 | $43.47 | $43.73 | $43.73 | 90,316 |
| 2021-04-27 | $43.20 | $44.70 | $42.80 | $43.93 | $43.93 | 101,092 |
| 2021-04-26 | $45.37 | $45.54 | $42.60 | $42.98 | $42.98 | 163,859 |
| 2021-04-23 | $43.59 | $45.25 | $42.84 | $44.91 | $44.91 | 222,992 |
| 2021-04-22 | $43.56 | $43.99 | $43.16 | $43.39 | $43.39 | 104,602 |
| 2021-04-21 | $42.54 | $43.64 | $42.24 | $43.40 | $43.40 | 203,158 |
| 2021-04-20 | $44.32 | $44.47 | $41.84 | $42.36 | $42.36 | 172,778 |
| 2021-04-19 | $45.64 | $45.64 | $44.19 | $44.32 | $44.32 | 142,508 |
| 2021-04-16 | $46.59 | $46.59 | $45.63 | $45.70 | $45.70 | 132,413 |
| 2021-04-15 | $45.38 | $46.62 | $45.20 | $46.26 | $46.26 | 149,225 |
| 2021-04-14 | $45.97 | $46.86 | $45.00 | $45.19 | $45.19 | 214,047 |
| 2021-04-13 | $46.23 | $46.29 | $44.92 | $45.65 | $45.65 | 226,495 |
| 2021-04-12 | $46.99 | $47.00 | $45.50 | $46.67 | $46.67 | 191,210 |
| 2021-04-09 | $45.55 | $47.32 | $44.60 | $46.94 | $46.94 | 567,661 |
| 2021-04-08 | $44.50 | $45.32 | $43.35 | $45.31 | $45.31 | 222,436 |
| 2021-04-07 | $43.88 | $44.98 | $43.30 | $44.39 | $44.39 | 254,982 |
| 2021-04-06 | $43.18 | $44.41 | $43.18 | $43.79 | $43.79 | 155,171 |
| 2021-04-05 | $43.31 | $44.10 | $42.15 | $43.30 | $43.30 | 197,758 |
| 2021-04-01 | $43.29 | $43.92 | $42.94 | $43.50 | $43.50 | 186,676 |
| 2021-03-31 | $43.88 | $44.30 | $42.90 | $42.90 | $42.90 | 288,017 |
| 2021-03-30 | $42.73 | $45.76 | $42.33 | $43.36 | $43.36 | 128,348 |
| 2021-03-29 | $43.67 | $44.47 | $42.12 | $42.27 | $42.27 | 216,829 |
| 2021-03-26 | $43.77 | $44.09 | $42.61 | $43.85 | $43.85 | 215,400 |
| 2021-03-25 | $40.24 | $43.60 | $39.60 | $43.41 | $43.41 | 318,134 |
| 2021-03-24 | $42.54 | $42.99 | $40.42 | $40.51 | $40.51 | 216,739 |
| 2021-03-23 | $42.81 | $43.68 | $41.77 | $41.90 | $41.90 | 311,105 |
| 2021-03-22 | $45.80 | $45.87 | $42.76 | $43.61 | $43.61 | 452,518 |
| 2021-03-19 | $44.57 | $46.60 | $43.76 | $46.34 | $46.34 | 539,694 |
| 2021-03-18 | $45.26 | $46.11 | $44.49 | $44.85 | $44.85 | 173,439 |
| 2021-03-17 | $44.37 | $45.49 | $43.88 | $45.10 | $45.10 | 254,857 |
| 2021-03-16 | $44.91 | $44.91 | $43.81 | $44.53 | $44.53 | 229,310 |
| 2021-03-15 | $45.13 | $46.00 | $44.21 | $45.31 | $45.31 | 285,467 |
| 2021-03-12 | $45.97 | $46.76 | $44.84 | $45.50 | $45.50 | 480,670 |
| 2021-03-11 | $47.59 | $48.94 | $47.30 | $47.83 | $47.83 | 564,505 |
| 2021-03-10 | $48.20 | $48.82 | $47.33 | $47.50 | $47.50 | 338,263 |
| 2021-03-09 | $49.23 | $49.23 | $47.29 | $47.70 | $47.70 | 308,374 |
| 2021-03-08 | $46.68 | $48.91 | $46.56 | $48.66 | $48.66 | 170,855 |
| 2021-03-05 | $46.31 | $46.36 | $43.67 | $46.03 | $46.03 | 239,193 |
| 2021-03-04 | $46.67 | $48.01 | $43.63 | $45.39 | $45.39 | 296,650 |
| 2021-03-03 | $46.60 | $48.50 | $45.88 | $46.33 | $46.33 | 462,339 |
| 2021-03-02 | $46.95 | $47.35 | $45.96 | $46.54 | $46.54 | 194,219 |
| 2021-03-01 | $45.86 | $47.57 | $45.50 | $47.06 | $47.06 | 161,452 |
| 2021-02-26 | $46.52 | $46.80 | $44.30 | $45.08 | $45.08 | 244,263 |
| 2021-02-25 | $48.27 | $48.57 | $46.37 | $46.52 | $46.52 | 181,945 |
| 2021-02-24 | $47.16 | $48.52 | $46.91 | $47.99 | $47.99 | 141,177 |
| 2021-02-23 | $47.39 | $47.39 | $45.73 | $46.78 | $46.78 | 131,692 |
| 2021-02-22 | $45.85 | $47.84 | $45.85 | $47.75 | $47.75 | 169,769 |
| 2021-02-19 | $45.33 | $46.98 | $44.90 | $46.04 | $46.04 | 132,096 |
| 2021-02-18 | $45.61 | $45.75 | $44.40 | $45.24 | $45.24 | 152,721 |
| 2021-02-17 | $46.11 | $46.22 | $44.94 | $45.75 | $45.75 | 163,738 |
| 2021-02-16 | $47.36 | $47.45 | $46.20 | $46.49 | $46.49 | 140,657 |
| 2021-02-12 | $47.50 | $47.62 | $46.34 | $46.87 | $46.87 | 141,103 |
| 2021-02-11 | $46.91 | $47.93 | $46.54 | $47.88 | $47.88 | 187,157 |
| 2021-02-10 | $47.67 | $47.67 | $46.55 | $46.78 | $46.78 | 111,462 |
| 2021-02-09 | $48.15 | $48.16 | $46.89 | $47.15 | $47.15 | 212,755 |
| 2021-02-08 | $46.65 | $47.96 | $46.52 | $47.95 | $47.95 | 205,680 |
| 2021-02-05 | $47.55 | $47.81 | $45.52 | $46.27 | $46.27 | 237,454 |
| 2021-02-04 | $45.00 | $46.73 | $44.89 | $46.44 | $46.44 | 269,783 |
| 2021-02-03 | $43.43 | $44.73 | $43.05 | $44.67 | $44.67 | 166,332 |
| 2021-02-02 | $42.95 | $43.98 | $42.25 | $43.58 | $43.58 | 244,352 |
| 2021-02-01 | $43.52 | $43.52 | $41.75 | $42.38 | $42.38 | 215,904 |
| 2021-01-29 | $43.58 | $44.64 | $42.56 | $43.08 | $43.08 | 249,789 |
| 2021-01-28 | $42.29 | $44.91 | $41.85 | $43.02 | $43.02 | 560,374 |
| 2021-01-27 | $43.29 | $43.44 | $41.18 | $42.20 | $42.20 | 479,365 |
| 2021-01-26 | $45.19 | $46.09 | $43.57 | $43.90 | $43.90 | 230,286 |
| 2021-01-25 | $44.23 | $46.29 | $44.23 | $44.90 | $44.90 | 277,342 |
| 2021-01-22 | $42.84 | $44.20 | $42.47 | $44.04 | $44.04 | 225,110 |
| 2021-01-21 | $42.97 | $43.95 | $42.90 | $43.19 | $43.19 | 211,825 |
| 2021-01-20 | $44.54 | $45.49 | $42.33 | $42.97 | $42.97 | 377,045 |
| 2021-01-19 | $45.87 | $45.87 | $44.07 | $44.78 | $44.78 | 356,443 |
| 2021-01-15 | $44.74 | $45.57 | $44.20 | $45.00 | $45.00 | 226,373 |
| 2021-01-14 | $44.54 | $45.32 | $44.18 | $44.81 | $44.81 | 226,830 |
| 2021-01-13 | $43.47 | $44.45 | $42.70 | $43.70 | $43.70 | 211,942 |
| 2021-01-12 | $43.15 | $44.36 | $43.07 | $43.58 | $43.58 | 200,413 |
| 2021-01-11 | $38.83 | $42.95 | $38.83 | $42.65 | $42.65 | 222,384 |
| 2021-01-08 | $39.53 | $40.71 | $39.10 | $40.04 | $40.04 | 224,291 |
| 2021-01-07 | $39.21 | $39.87 | $38.74 | $39.39 | $39.39 | 211,268 |
| 2021-01-06 | $36.56 | $39.26 | $36.36 | $39.21 | $39.21 | 294,436 |
| 2021-01-05 | $35.58 | $36.33 | $35.58 | $36.08 | $36.08 | 253,169 |
| 2021-01-04 | $36.90 | $36.92 | $35.57 | $35.70 | $35.70 | 201,893 |
| 2020-12-31 | $36.40 | $37.11 | $36.35 | $36.78 | $36.78 | 149,491 |
| 2020-12-30 | $36.50 | $37.30 | $36.27 | $36.62 | $36.62 | 145,068 |
| 2020-12-29 | $36.92 | $36.92 | $35.85 | $36.61 | $36.61 | 174,370 |
| 2020-12-28 | $36.23 | $37.24 | $35.83 | $36.71 | $36.71 | 230,923 |
| 2020-12-24 | $36.94 | $37.14 | $35.97 | $36.01 | $36.01 | 94,814 |
| 2020-12-23 | $36.52 | $37.00 | $35.81 | $36.65 | $36.65 | 314,386 |
| 2020-12-22 | $36.64 | $36.72 | $35.80 | $36.36 | $36.36 | 227,194 |
| 2020-12-21 | $37.12 | $37.63 | $36.50 | $36.63 | $36.63 | 188,363 |
| 2020-12-18 | $38.28 | $38.81 | $37.81 | $37.91 | $37.91 | 723,927 |
| 2020-12-17 | $37.66 | $38.46 | $37.15 | $38.41 | $38.41 | 205,484 |
| 2020-12-16 | $38.00 | $38.49 | $37.40 | $37.66 | $37.66 | 154,618 |
| 2020-12-15 | $37.71 | $38.44 | $37.53 | $38.09 | $38.09 | 193,760 |
| 2020-12-14 | $37.35 | $38.17 | $37.08 | $37.54 | $37.54 | 208,781 |
| 2020-12-11 | $36.78 | $37.31 | $36.48 | $36.89 | $36.89 | 183,353 |
| 2020-12-10 | $36.88 | $37.84 | $36.68 | $37.04 | $37.04 | 173,470 |
| 2020-12-09 | $37.61 | $38.25 | $36.79 | $37.28 | $37.28 | 271,621 |
| 2020-12-08 | $37.14 | $37.62 | $36.65 | $37.27 | $37.27 | 286,869 |
| 2020-12-07 | $36.64 | $38.12 | $35.75 | $37.51 | $37.51 | 432,198 |
| 2020-12-04 | $39.11 | $39.26 | $34.77 | $36.72 | $36.72 | 817,035 |
| 2020-12-03 | $37.99 | $38.95 | $37.70 | $38.37 | $38.37 | 656,072 |
| 2020-12-02 | $36.89 | $38.13 | $36.28 | $38.08 | $38.08 | 392,503 |
| 2020-12-01 | $37.62 | $38.07 | $36.66 | $37.31 | $37.31 | 318,212 |
| 2020-11-30 | $37.11 | $37.29 | $35.22 | $37.09 | $37.09 | 489,163 |
| 2020-11-27 | $37.58 | $38.14 | $37.02 | $37.41 | $37.41 | 159,807 |
| 2020-11-25 | $36.50 | $36.97 | $35.73 | $36.79 | $36.79 | 275,972 |
| 2020-11-24 | $37.31 | $38.39 | $35.81 | $36.83 | $36.83 | 250,304 |
| 2020-11-23 | $35.26 | $36.20 | $35.18 | $36.13 | $36.13 | 387,714 |
| 2020-11-20 | $34.43 | $34.84 | $33.87 | $34.75 | $34.75 | 229,458 |
| 2020-11-19 | $33.88 | $34.99 | $33.40 | $34.61 | $34.61 | 116,576 |
| 2020-11-18 | $33.95 | $34.86 | $33.64 | $33.89 | $33.89 | 231,798 |
| 2020-11-17 | $32.87 | $33.76 | $32.68 | $33.62 | $33.62 | 154,145 |
| 2020-11-16 | $33.35 | $33.39 | $32.64 | $33.38 | $33.38 | 164,556 |
| 2020-11-13 | $32.68 | $32.68 | $31.74 | $32.44 | $32.44 | 124,415 |
| 2020-11-12 | $32.93 | $33.23 | $31.82 | $31.96 | $31.96 | 238,667 |
| 2020-11-11 | $34.80 | $34.88 | $32.85 | $33.25 | $33.25 | 294,444 |
| 2020-11-10 | $35.34 | $35.54 | $34.29 | $34.79 | $34.79 | 232,083 |
| 2020-11-09 | $31.24 | $35.28 | $31.24 | $35.12 | $35.12 | 609,148 |
| 2020-11-06 | $30.57 | $30.66 | $29.92 | $29.94 | $29.94 | 124,710 |
| 2020-11-05 | $29.30 | $30.53 | $29.30 | $30.51 | $30.51 | 190,336 |
| 2020-11-04 | $29.73 | $29.88 | $29.01 | $29.11 | $29.11 | 167,729 |
| 2020-11-03 | $30.07 | $30.27 | $29.43 | $30.07 | $30.07 | 203,319 |
| 2020-11-02 | $28.36 | $29.53 | $28.01 | $29.39 | $29.39 | 182,340 |
| 2020-10-30 | $29.19 | $29.46 | $27.77 | $28.00 | $28.00 | 333,397 |
| 2020-10-29 | $28.93 | $29.50 | $28.65 | $29.13 | $29.13 | 139,699 |
| 2020-10-28 | $29.26 | $29.91 | $28.98 | $29.00 | $29.00 | 152,697 |
| 2020-10-27 | $30.51 | $30.79 | $29.92 | $30.07 | $30.07 | 119,910 |
| 2020-10-26 | $30.86 | $30.86 | $30.25 | $30.74 | $30.74 | 167,290 |
| 2020-10-23 | $31.24 | $31.25 | $30.50 | $31.19 | $31.19 | 245,840 |
| 2020-10-22 | $30.11 | $31.07 | $29.64 | $30.95 | $30.95 | 197,289 |
| 2020-10-21 | $30.54 | $30.72 | $30.01 | $30.05 | $30.05 | 163,409 |
| 2020-10-20 | $31.31 | $32.07 | $30.49 | $30.54 | $30.54 | 194,825 |
| 2020-10-19 | $32.72 | $32.81 | $31.03 | $31.13 | $31.13 | 243,454 |
| 2020-10-16 | $32.48 | $33.01 | $31.71 | $32.37 | $32.37 | 263,512 |
| 2020-10-15 | $31.46 | $32.93 | $31.00 | $32.67 | $32.67 | 329,663 |
| 2020-10-14 | $31.75 | $32.87 | $31.65 | $32.20 | $32.20 | 249,213 |
| 2020-10-13 | $30.92 | $31.60 | $30.63 | $31.48 | $31.48 | 227,018 |
| 2020-10-12 | $31.01 | $31.72 | $31.01 | $31.26 | $31.26 | 212,896 |
| 2020-10-09 | $31.10 | $31.85 | $31.08 | $31.29 | $31.29 | 284,454 |
| 2020-10-08 | $30.50 | $31.32 | $30.20 | $31.02 | $31.02 | 225,259 |
| 2020-10-07 | $29.07 | $30.15 | $29.02 | $30.08 | $30.08 | 337,353 |
| 2020-10-06 | $29.00 | $29.83 | $28.44 | $28.51 | $28.51 | 329,022 |
| 2020-10-05 | $28.39 | $29.28 | $27.81 | $28.80 | $28.80 | 346,317 |
| 2020-10-02 | $27.02 | $28.37 | $27.00 | $28.17 | $28.17 | 317,863 |
| 2020-10-01 | $27.97 | $28.49 | $27.31 | $27.77 | $27.77 | 253,848 |
| 2020-09-30 | $27.87 | $28.41 | $27.60 | $27.82 | $27.82 | 338,287 |
| 2020-09-29 | $27.63 | $27.77 | $26.91 | $27.65 | $27.65 | 322,666 |
| 2020-09-28 | $27.71 | $27.81 | $27.05 | $27.67 | $27.67 | 292,729 |
| 2020-09-25 | $26.99 | $27.30 | $26.78 | $27.16 | $27.16 | 269,505 |
| 2020-09-24 | $27.30 | $27.75 | $26.73 | $27.14 | $27.14 | 307,065 |
| 2020-09-23 | $28.69 | $29.22 | $27.53 | $27.57 | $27.57 | 340,809 |
| 2020-09-22 | $28.87 | $28.99 | $28.07 | $28.57 | $28.57 | 227,895 |
| 2020-09-21 | $29.33 | $29.33 | $27.85 | $28.52 | $28.52 | 425,684 |
| 2020-09-18 | $31.02 | $31.57 | $29.87 | $30.01 | $30.01 | 488,727 |
| 2020-09-17 | $29.88 | $31.65 | $29.79 | $30.82 | $30.82 | 494,929 |
| 2020-09-16 | $29.91 | $30.71 | $29.59 | $30.53 | $30.53 | 476,980 |
| 2020-09-15 | $31.18 | $31.50 | $29.44 | $29.57 | $29.57 | 541,345 |
| 2020-09-14 | $29.22 | $31.33 | $29.22 | $31.08 | $31.08 | 992,705 |
| 2020-09-11 | $27.65 | $29.95 | $26.67 | $28.44 | $28.44 | 2,168,180 |
| 2020-09-10 | $27.28 | $27.28 | $24.96 | $25.19 | $25.19 | 842,327 |
| 2020-09-09 | $27.77 | $27.80 | $26.84 | $26.91 | $26.91 | 496,095 |
| 2020-09-08 | $27.11 | $28.20 | $26.69 | $27.79 | $27.79 | 362,374 |
| 2020-09-04 | $27.72 | $28.20 | $27.13 | $27.29 | $27.29 | 405,841 |
| 2020-09-03 | $27.61 | $27.92 | $26.81 | $27.42 | $27.42 | 352,967 |
| 2020-09-02 | $26.73 | $28.06 | $26.58 | $27.84 | $27.84 | 532,208 |
| 2020-09-01 | $25.48 | $26.57 | $24.96 | $26.49 | $26.49 | 298,547 |
| 2020-08-31 | $26.25 | $26.26 | $25.39 | $25.68 | $25.68 | 327,122 |
| 2020-08-28 | $26.98 | $26.99 | $25.99 | $26.10 | $26.10 | 313,526 |
| 2020-08-27 | $26.20 | $27.00 | $26.17 | $26.72 | $26.72 | 412,205 |
| 2020-08-26 | $25.27 | $26.49 | $25.18 | $26.22 | $26.22 | 463,858 |
| 2020-08-25 | $24.53 | $25.31 | $24.23 | $25.13 | $25.13 | 263,529 |
| 2020-08-24 | $23.58 | $24.77 | $23.58 | $24.41 | $24.41 | 321,946 |
| 2020-08-21 | $23.11 | $23.51 | $23.08 | $23.47 | $23.47 | 348,403 |
| 2020-08-20 | $23.13 | $23.37 | $22.48 | $23.05 | $23.05 | 249,261 |
| 2020-08-19 | $24.06 | $24.06 | $22.95 | $23.36 | $23.36 | 423,926 |
| 2020-08-18 | $25.19 | $25.19 | $23.71 | $24.05 | $24.05 | 341,102 |
| 2020-08-17 | $24.81 | $25.70 | $24.60 | $25.49 | $25.49 | 253,954 |
| 2020-08-14 | $24.33 | $25.04 | $23.92 | $24.73 | $24.73 | 201,371 |
| 2020-08-13 | $24.45 | $24.69 | $24.02 | $24.48 | $24.48 | 170,757 |
| 2020-08-12 | $24.84 | $25.15 | $24.11 | $24.67 | $24.67 | 212,002 |
| 2020-08-11 | $24.79 | $25.18 | $24.07 | $24.61 | $24.61 | 354,675 |
| 2020-08-10 | $23.79 | $24.58 | $23.64 | $24.32 | $24.32 | 210,853 |
| 2020-08-07 | $22.41 | $24.09 | $22.41 | $23.80 | $23.80 | 226,645 |
| 2020-08-06 | $23.45 | $23.64 | $22.57 | $22.71 | $22.71 | 191,838 |
| 2020-08-05 | $23.65 | $24.36 | $23.30 | $23.64 | $23.64 | 284,799 |
| 2020-08-04 | $21.87 | $23.79 | $21.87 | $23.48 | $23.48 | 379,747 |
| 2020-08-03 | $23.08 | $23.09 | $20.88 | $22.00 | $22.00 | 479,517 |
| 2020-07-31 | $23.72 | $24.40 | $22.76 | $23.10 | $23.10 | 352,945 |
| 2020-07-30 | $25.16 | $25.21 | $23.85 | $23.86 | $23.86 | 340,368 |
| 2020-07-29 | $25.50 | $26.61 | $25.39 | $25.50 | $25.50 | 255,076 |
| 2020-07-28 | $25.30 | $25.77 | $24.98 | $25.40 | $25.40 | 152,137 |
| 2020-07-27 | $25.58 | $25.58 | $24.85 | $25.30 | $25.30 | 201,808 |
| 2020-07-24 | $26.92 | $27.39 | $25.64 | $25.65 | $25.65 | 311,859 |
| 2020-07-23 | $25.99 | $27.26 | $25.71 | $27.14 | $27.14 | 419,892 |
| 2020-07-22 | $25.63 | $26.25 | $25.44 | $26.05 | $26.05 | 243,569 |
| 2020-07-21 | $25.42 | $26.62 | $24.77 | $25.84 | $25.84 | 322,949 |
| 2020-07-20 | $25.79 | $25.79 | $24.12 | $25.03 | $25.03 | 235,087 |
| 2020-07-17 | $26.29 | $26.41 | $25.59 | $25.94 | $25.94 | 269,400 |
| 2020-07-16 | $26.09 | $26.58 | $25.84 | $26.31 | $26.31 | 167,600 |
| 2020-07-15 | $26.31 | $27.25 | $26.09 | $26.29 | $26.29 | 430,700 |
| 2020-07-14 | $25.25 | $25.81 | $24.96 | $25.55 | $25.55 | 216,100 |
| 2020-07-13 | $26.07 | $26.40 | $25.24 | $25.34 | $25.34 | 235,500 |
| 2020-07-10 | $25.40 | $25.95 | $25.00 | $25.75 | $25.75 | 408,300 |
| 2020-07-09 | $26.57 | $26.90 | $25.16 | $25.38 | $25.38 | 236,400 |
| 2020-07-08 | $26.48 | $27.00 | $25.47 | $26.69 | $26.69 | 276,300 |
| 2020-07-07 | $27.63 | $27.89 | $26.51 | $26.57 | $26.57 | 214,500 |
| 2020-07-06 | $28.44 | $28.91 | $27.44 | $27.96 | $27.96 | 314,600 |
| 2020-07-02 | $28.27 | $28.43 | $27.10 | $27.73 | $27.73 | 196,400 |
| 2020-07-01 | $27.80 | $28.23 | $27.33 | $27.55 | $27.55 | 324,900 |
| 2020-06-30 | $27.42 | $28.19 | $27.17 | $27.38 | $27.38 | 310,400 |
| 2020-06-29 | $26.42 | $27.81 | $25.88 | $27.65 | $27.65 | 216,400 |
| 2020-06-26 | $25.85 | $26.67 | $25.45 | $25.92 | $25.92 | 426,111 |
| 2020-06-25 | $26.23 | $26.58 | $25.37 | $26.00 | $26.00 | 322,038 |
| 2020-06-24 | $27.45 | $28.15 | $26.47 | $26.51 | $26.51 | 223,802 |
| 2020-06-23 | $28.59 | $28.94 | $27.32 | $28.03 | $28.03 | 188,303 |
| 2020-06-22 | $26.46 | $28.34 | $25.99 | $28.09 | $28.09 | 294,544 |
| 2020-06-19 | $28.47 | $28.84 | $26.39 | $26.74 | $26.74 | 571,479 |
| 2020-06-18 | $26.73 | $28.15 | $26.50 | $28.00 | $28.00 | 285,016 |
| 2020-06-17 | $28.15 | $28.22 | $26.99 | $27.09 | $27.09 | 200,831 |
| 2020-06-16 | $28.23 | $28.72 | $27.43 | $28.27 | $28.27 | 295,537 |
| 2020-06-15 | $25.19 | $27.49 | $24.79 | $26.90 | $26.90 | 342,486 |
| 2020-06-12 | $26.47 | $27.04 | $25.26 | $26.30 | $26.30 | 377,664 |
| 2020-06-11 | $25.40 | $26.08 | $25.07 | $25.50 | $25.50 | 389,348 |
| 2020-06-10 | $28.60 | $28.82 | $27.10 | $27.13 | $27.13 | 401,349 |
| 2020-06-09 | $29.51 | $29.79 | $28.59 | $28.80 | $28.80 | 372,898 |
| 2020-06-08 | $30.42 | $30.85 | $29.76 | $30.18 | $30.18 | 498,791 |
| 2020-06-05 | $30.50 | $31.45 | $29.01 | $29.46 | $29.46 | 1,059,826 |
| 2020-06-04 | $27.53 | $29.78 | $27.53 | $29.20 | $29.20 | 692,490 |
| 2020-06-03 | $26.76 | $27.81 | $26.05 | $27.69 | $27.69 | 363,367 |
| 2020-06-02 | $25.10 | $26.52 | $24.66 | $26.25 | $26.25 | 366,078 |
| 2020-06-01 | $24.39 | $25.27 | $23.72 | $24.69 | $24.69 | 386,547 |
| 2020-05-29 | $24.35 | $24.74 | $23.81 | $24.37 | $24.37 | 591,556 |
| 2020-05-28 | $25.69 | $25.72 | $24.43 | $24.71 | $24.71 | 422,469 |
| 2020-05-27 | $24.17 | $25.33 | $23.84 | $25.30 | $25.30 | 454,983 |
| 2020-05-26 | $22.36 | $23.69 | $22.18 | $23.35 | $23.35 | 312,272 |
| 2020-05-22 | $21.96 | $22.29 | $20.77 | $21.36 | $21.36 | 241,376 |
| 2020-05-21 | $20.07 | $22.04 | $20.07 | $21.84 | $21.84 | 353,548 |
| 2020-05-20 | $20.41 | $20.70 | $19.74 | $20.00 | $20.00 | 226,149 |
| 2020-05-19 | $20.75 | $20.85 | $19.90 | $20.02 | $20.02 | 182,442 |
| 2020-05-18 | $20.17 | $20.99 | $19.82 | $20.74 | $20.74 | 387,169 |
| 2020-05-15 | $17.83 | $19.28 | $17.61 | $19.07 | $19.07 | 275,003 |
| 2020-05-14 | $17.96 | $18.09 | $16.77 | $18.07 | $18.07 | 286,891 |
| 2020-05-13 | $19.31 | $19.52 | $18.04 | $18.40 | $18.40 | 287,935 |
| 2020-05-12 | $20.70 | $21.09 | $19.24 | $19.31 | $19.31 | 229,453 |
| 2020-05-11 | $20.03 | $20.79 | $19.15 | $20.70 | $20.70 | 299,843 |
| 2020-05-08 | $19.68 | $20.47 | $19.32 | $20.37 | $20.37 | 350,146 |
| 2020-05-07 | $19.61 | $20.11 | $19.13 | $19.21 | $19.21 | 299,096 |
| 2020-05-06 | $20.11 | $20.22 | $19.31 | $19.37 | $19.37 | 155,806 |
| 2020-05-05 | $20.75 | $21.39 | $19.86 | $19.94 | $19.94 | 247,713 |
| 2020-05-04 | $20.85 | $21.29 | $19.95 | $20.34 | $20.34 | 267,791 |
| 2020-05-01 | $20.67 | $21.29 | $20.15 | $21.29 | $21.29 | 435,002 |
| 2020-04-30 | $22.32 | $22.32 | $21.03 | $21.14 | $21.14 | 299,103 |
| 2020-04-29 | $22.49 | $22.95 | $22.05 | $22.65 | $22.65 | 312,185 |
| 2020-04-28 | $21.85 | $22.63 | $20.56 | $21.48 | $21.48 | 381,633 |
| 2020-04-27 | $19.08 | $21.41 | $19.08 | $21.09 | $21.09 | 506,999 |
| 2020-04-24 | $18.64 | $19.00 | $18.21 | $18.79 | $18.79 | 310,269 |
| 2020-04-23 | $18.70 | $19.06 | $18.11 | $18.57 | $18.57 | 406,928 |
| 2020-04-22 | $20.07 | $20.07 | $18.69 | $18.73 | $18.73 | 357,854 |
| 2020-04-21 | $19.75 | $20.47 | $19.22 | $19.91 | $19.91 | 193,967 |
| 2020-04-20 | $21.10 | $21.35 | $20.24 | $20.42 | $20.42 | 382,215 |
| 2020-04-17 | $21.40 | $22.11 | $20.54 | $21.64 | $21.64 | 490,669 |
| 2020-04-16 | $20.74 | $20.79 | $19.62 | $20.37 | $20.37 | 346,645 |
| 2020-04-15 | $20.70 | $21.31 | $20.17 | $20.84 | $20.84 | 408,792 |
| 2020-04-14 | $21.58 | $22.14 | $20.72 | $21.50 | $21.50 | 454,634 |
| 2020-04-13 | $21.72 | $22.09 | $20.58 | $21.23 | $21.23 | 429,065 |
| 2020-04-09 | $21.96 | $22.85 | $21.69 | $21.88 | $21.88 | 532,887 |
| 2020-04-08 | $19.48 | $21.09 | $19.17 | $20.85 | $20.85 | 536,620 |
| 2020-04-07 | $18.05 | $20.04 | $18.05 | $19.16 | $19.16 | 757,871 |
| 2020-04-06 | $15.24 | $17.21 | $15.20 | $17.10 | $17.10 | 573,850 |
| 2020-04-03 | $14.50 | $14.93 | $13.75 | $14.53 | $14.53 | 527,535 |
| 2020-04-02 | $14.68 | $15.06 | $14.00 | $14.52 | $14.52 | 431,176 |
| 2020-04-01 | $16.71 | $16.95 | $14.44 | $14.89 | $14.89 | 514,908 |
| 2020-03-31 | $17.50 | $18.53 | $17.09 | $17.32 | $17.32 | 575,604 |
| 2020-03-30 | $17.57 | $17.67 | $16.53 | $17.43 | $17.43 | 486,722 |
| 2020-03-27 | $17.92 | $18.57 | $17.23 | $17.47 | $17.47 | 369,578 |
| 2020-03-26 | $19.45 | $19.45 | $18.25 | $18.64 | $18.64 | 430,532 |
| 2020-03-25 | $19.93 | $21.44 | $19.16 | $19.35 | $19.35 | 613,908 |
| 2020-03-24 | $17.87 | $20.21 | $17.87 | $19.84 | $19.84 | 516,144 |
| 2020-03-23 | $17.94 | $18.29 | $16.71 | $17.22 | $17.22 | 485,494 |
| 2020-03-20 | $19.47 | $20.64 | $17.55 | $17.90 | $17.90 | 796,687 |
| 2020-03-19 | $16.93 | $19.88 | $16.35 | $19.28 | $19.28 | 805,439 |
| 2020-03-18 | $16.58 | $19.42 | $16.37 | $17.01 | $17.01 | 984,760 |
| 2020-03-17 | $18.83 | $19.91 | $17.04 | $17.38 | $17.38 | 888,914 |
| 2020-03-16 | $13.13 | $19.39 | $13.13 | $18.60 | $18.60 | 984,773 |
| 2020-03-13 | $26.12 | $26.12 | $17.41 | $19.16 | $19.16 | 1,023,072 |
| 2020-03-12 | $19.57 | $20.03 | $18.18 | $18.36 | $18.36 | 726,143 |
| 2020-03-11 | $22.39 | $22.39 | $20.86 | $20.94 | $20.94 | 551,026 |
| 2020-03-10 | $25.09 | $25.39 | $21.87 | $22.10 | $22.10 | 535,318 |
| 2020-03-09 | $23.68 | $24.81 | $21.79 | $24.32 | $24.32 | 436,935 |
| 2020-03-06 | $24.49 | $25.74 | $24.49 | $25.04 | $25.04 | 332,544 |
| 2020-03-05 | $25.29 | $25.68 | $24.66 | $25.31 | $25.31 | 426,276 |
| 2020-03-04 | $25.27 | $26.02 | $24.87 | $25.91 | $25.91 | 347,537 |
| 2020-03-03 | $25.57 | $26.91 | $24.64 | $25.04 | $25.04 | 455,821 |
| 2020-03-02 | $26.70 | $26.85 | $25.17 | $25.73 | $25.73 | 366,438 |
| 2020-02-28 | $26.06 | $27.51 | $25.96 | $26.53 | $26.53 | 325,422 |
| 2020-02-27 | $28.28 | $28.97 | $27.16 | $27.17 | $27.17 | 349,679 |
| 2020-02-26 | $29.83 | $30.26 | $28.77 | $28.83 | $28.83 | 273,051 |
| 2020-02-25 | $30.75 | $30.75 | $29.44 | $29.53 | $29.53 | 361,695 |
| 2020-02-24 | $30.61 | $30.90 | $30.12 | $30.74 | $30.74 | 184,288 |
| 2020-02-21 | $32.20 | $32.20 | $30.99 | $31.42 | $31.42 | 178,995 |
| 2020-02-20 | $31.95 | $32.69 | $31.71 | $32.29 | $32.29 | 184,509 |
| 2020-02-19 | $32.49 | $32.67 | $31.73 | $32.00 | $32.00 | 181,349 |
| 2020-02-18 | $32.51 | $33.17 | $32.23 | $32.39 | $32.39 | 262,345 |
| 2020-02-14 | $33.87 | $33.98 | $32.55 | $32.61 | $32.61 | 190,770 |
| 2020-02-13 | $34.09 | $34.54 | $33.65 | $33.85 | $33.85 | 200,700 |
| 2020-02-12 | $33.01 | $34.41 | $32.74 | $34.25 | $34.25 | 385,531 |
| 2020-02-11 | $32.05 | $33.14 | $31.89 | $32.82 | $32.82 | 164,861 |
| 2020-02-10 | $31.86 | $32.44 | $31.42 | $32.12 | $32.12 | 162,419 |
| 2020-02-07 | $32.41 | $32.56 | $31.36 | $31.88 | $31.88 | 162,310 |
| 2020-02-06 | $32.93 | $33.13 | $32.22 | $32.55 | $32.55 | 142,633 |
| 2020-02-05 | $32.39 | $33.04 | $32.13 | $32.67 | $32.67 | 186,226 |
| 2020-02-04 | $32.99 | $33.00 | $31.76 | $32.13 | $32.13 | 227,394 |
| 2020-02-03 | $31.49 | $32.80 | $31.18 | $32.59 | $32.59 | 318,451 |
| 2020-01-31 | $32.52 | $32.52 | $31.09 | $31.17 | $31.17 | 409,230 |
| 2020-01-30 | $32.12 | $32.71 | $31.79 | $32.67 | $32.67 | 178,142 |
| 2020-01-29 | $32.45 | $32.88 | $32.36 | $32.45 | $32.45 | 179,729 |
| 2020-01-28 | $31.91 | $32.62 | $31.63 | $32.39 | $32.39 | 251,125 |
| 2020-01-27 | $31.28 | $32.53 | $30.97 | $31.93 | $31.93 | 335,722 |
| 2020-01-24 | $32.18 | $32.21 | $31.80 | $32.10 | $32.10 | 400,574 |
| 2020-01-23 | $32.20 | $32.49 | $31.27 | $32.28 | $32.28 | 379,809 |
| 2020-01-22 | $33.34 | $33.46 | $31.86 | $32.32 | $32.32 | 521,147 |
| 2020-01-21 | $34.41 | $34.41 | $33.15 | $33.21 | $33.21 | 466,939 |
| 2020-01-17 | $34.36 | $34.71 | $34.18 | $34.53 | $34.53 | 349,100 |
| 2020-01-16 | $34.17 | $34.80 | $34.02 | $34.71 | $34.71 | 356,746 |
| 2020-01-15 | $34.32 | $34.32 | $32.72 | $33.91 | $33.91 | 553,880 |
| 2020-01-14 | $35.12 | $35.22 | $33.58 | $34.59 | $34.59 | 837,684 |
| 2020-01-13 | $33.94 | $34.02 | $32.95 | $33.04 | $33.04 | 465,126 |
| 2020-01-10 | $33.84 | $34.09 | $33.04 | $33.78 | $33.78 | 244,627 |
| 2020-01-09 | $34.31 | $34.75 | $33.83 | $33.97 | $33.97 | 393,700 |
| 2020-01-08 | $34.00 | $34.78 | $33.80 | $34.48 | $34.48 | 270,328 |
| 2020-01-07 | $34.49 | $34.73 | $34.11 | $34.18 | $34.18 | 284,233 |
| 2020-01-06 | $33.76 | $34.66 | $33.71 | $34.41 | $34.41 | 372,841 |
| 2020-01-03 | $33.75 | $34.07 | $33.67 | $33.83 | $33.83 | 336,793 |
| 2020-01-02 | $34.84 | $34.84 | $33.52 | $34.09 | $34.09 | 458,801 |
| 2019-12-31 | $33.93 | $34.74 | $33.62 | $34.54 | $34.54 | 510,110 |
| 2019-12-30 | $32.79 | $34.19 | $32.33 | $33.96 | $33.96 | 472,234 |
| 2019-12-27 | $33.15 | $33.30 | $32.34 | $32.67 | $32.67 | 312,034 |
| 2019-12-26 | $32.45 | $33.43 | $32.45 | $33.14 | $33.14 | 253,558 |
| 2019-12-24 | $32.24 | $32.41 | $31.89 | $32.27 | $32.27 | 140,439 |
| 2019-12-23 | $31.73 | $32.51 | $31.73 | $32.33 | $32.33 | 307,526 |
| 2019-12-20 | $32.24 | $32.24 | $31.58 | $31.86 | $31.86 | 1,173,201 |
| 2019-12-19 | $32.49 | $32.82 | $32.03 | $32.32 | $32.32 | 431,108 |
| 2019-12-18 | $31.46 | $32.43 | $31.40 | $32.31 | $32.31 | 567,161 |
| 2019-12-17 | $31.48 | $31.53 | $30.64 | $31.38 | $31.38 | 378,123 |
| 2019-12-16 | $32.14 | $32.38 | $31.31 | $31.36 | $31.36 | 411,766 |
| 2019-12-13 | $33.89 | $33.91 | $31.68 | $32.01 | $32.01 | 695,072 |
| 2019-12-12 | $33.78 | $34.15 | $33.18 | $33.68 | $33.68 | 437,446 |
| 2019-12-11 | $33.92 | $34.17 | $33.20 | $33.72 | $33.72 | 833,687 |
| 2019-12-10 | $34.58 | $35.21 | $33.96 | $34.03 | $34.03 | 647,597 |
| 2019-12-09 | $35.29 | $35.47 | $34.35 | $34.70 | $34.70 | 895,909 |
| 2019-12-06 | $33.99 | $35.68 | $32.50 | $35.47 | $35.47 | 2,834,705 |
| 2019-12-05 | $30.26 | $31.33 | $30.20 | $30.56 | $30.56 | 923,270 |
| 2019-12-04 | $30.39 | $31.09 | $29.83 | $29.97 | $29.97 | 670,891 |
| 2019-12-03 | $30.12 | $30.75 | $29.80 | $30.26 | $30.26 | 893,059 |
| 2019-12-02 | $29.78 | $30.69 | $29.46 | $30.58 | $30.58 | 763,426 |
| 2019-11-29 | $30.67 | $30.92 | $29.36 | $29.54 | $29.54 | 349,979 |
| 2019-11-27 | $30.05 | $30.89 | $29.86 | $30.74 | $30.74 | 521,101 |
| 2019-11-26 | $29.58 | $30.30 | $29.55 | $30.00 | $30.00 | 662,027 |
| 2019-11-25 | $28.75 | $29.63 | $28.67 | $29.55 | $29.55 | 512,236 |
| 2019-11-22 | $28.55 | $29.41 | $28.48 | $28.81 | $28.81 | 203,310 |
| 2019-11-21 | $29.06 | $29.19 | $27.51 | $28.90 | $28.90 | 682,912 |
| 2019-11-20 | $29.50 | $29.96 | $29.03 | $29.33 | $29.33 | 266,532 |
| 2019-11-19 | $29.62 | $30.02 | $29.32 | $29.78 | $29.78 | 442,579 |
| 2019-11-18 | $30.36 | $30.55 | $29.88 | $29.88 | $29.88 | 300,863 |
| 2019-11-15 | $30.64 | $30.78 | $30.14 | $30.47 | $30.47 | 297,109 |
| 2019-11-14 | $30.31 | $30.98 | $30.10 | $30.41 | $30.41 | 179,968 |
| 2019-11-13 | $30.61 | $30.75 | $30.20 | $30.31 | $30.31 | 199,023 |
| 2019-11-12 | $30.54 | $31.29 | $30.32 | $30.74 | $30.74 | 227,024 |
| 2019-11-11 | $30.50 | $30.89 | $30.38 | $30.66 | $30.66 | 280,878 |
| 2019-11-08 | $31.95 | $32.09 | $30.54 | $30.84 | $30.84 | 367,649 |
| 2019-11-07 | $31.83 | $32.38 | $31.63 | $31.88 | $31.88 | 288,853 |
| 2019-11-06 | $32.50 | $32.66 | $31.52 | $31.63 | $31.63 | 337,599 |
| 2019-11-05 | $31.81 | $32.73 | $31.76 | $32.63 | $32.63 | 256,969 |
| 2019-11-04 | $32.10 | $32.50 | $31.32 | $31.77 | $31.77 | 269,728 |
| 2019-11-01 | $32.00 | $32.51 | $31.86 | $31.93 | $31.93 | 187,576 |
| 2019-10-31 | $31.75 | $32.02 | $31.35 | $31.91 | $31.91 | 235,489 |
| 2019-10-30 | $32.03 | $32.27 | $31.52 | $31.88 | $31.88 | 226,076 |
| 2019-10-29 | $32.51 | $32.89 | $32.05 | $32.09 | $32.09 | 184,854 |
| 2019-10-28 | $33.32 | $33.51 | $32.42 | $32.58 | $32.58 | 201,661 |
| 2019-10-25 | $32.25 | $33.12 | $32.00 | $33.03 | $33.03 | 236,332 |
| 2019-10-24 | $33.91 | $33.91 | $32.00 | $32.28 | $32.28 | 506,433 |
| 2019-10-23 | $34.10 | $34.15 | $33.40 | $34.01 | $34.01 | 315,194 |
| 2019-10-22 | $33.20 | $34.12 | $32.67 | $34.11 | $34.11 | 372,108 |
| 2019-10-21 | $33.04 | $33.38 | $32.55 | $33.07 | $33.07 | 336,263 |
| 2019-10-18 | $31.71 | $32.86 | $31.45 | $32.66 | $32.66 | 440,378 |
| 2019-10-17 | $31.77 | $32.55 | $31.77 | $31.99 | $31.99 | 416,077 |
| 2019-10-16 | $31.12 | $32.01 | $31.12 | $31.85 | $31.85 | 354,323 |
| 2019-10-15 | $30.68 | $31.29 | $30.40 | $31.24 | $31.24 | 370,447 |
| 2019-10-14 | $31.15 | $31.15 | $30.06 | $30.45 | $30.45 | 314,460 |
| 2019-10-11 | $31.00 | $31.91 | $30.79 | $31.19 | $31.19 | 429,691 |
| 2019-10-10 | $29.93 | $30.70 | $29.77 | $30.50 | $30.50 | 339,231 |
| 2019-10-09 | $30.44 | $30.93 | $30.10 | $30.46 | $30.46 | 306,588 |
| 2019-10-08 | $30.31 | $30.38 | $29.53 | $30.10 | $30.10 | 382,645 |
| 2019-10-07 | $30.99 | $30.99 | $30.24 | $30.53 | $30.53 | 497,566 |
| 2019-10-04 | $31.12 | $31.37 | $30.46 | $31.17 | $31.17 | 260,252 |
| 2019-10-03 | $31.00 | $31.33 | $30.29 | $31.21 | $31.21 | 419,430 |
| 2019-10-02 | $31.10 | $31.45 | $30.71 | $31.12 | $31.12 | 305,163 |
| 2019-10-01 | $31.80 | $32.46 | $31.28 | $31.43 | $31.43 | 360,964 |
| 2019-09-30 | $30.18 | $31.81 | $30.18 | $31.68 | $31.68 | 755,208 |
| 2019-09-27 | $30.73 | $30.99 | $29.96 | $30.07 | $30.07 | 507,425 |
| 2019-09-26 | $30.42 | $30.53 | $29.94 | $30.50 | $30.50 | 227,736 |
| 2019-09-25 | $30.33 | $31.17 | $29.90 | $30.43 | $30.43 | 411,829 |
| 2019-09-24 | $30.98 | $31.30 | $30.15 | $30.32 | $30.32 | 375,605 |
| 2019-09-23 | $30.47 | $31.00 | $30.15 | $30.77 | $30.77 | 513,159 |
| 2019-09-20 | $31.30 | $31.89 | $30.65 | $30.65 | $30.65 | 1,061,731 |
| 2019-09-19 | $31.78 | $32.12 | $31.17 | $31.36 | $31.36 | 563,104 |
| 2019-09-18 | $31.60 | $32.07 | $31.09 | $31.55 | $31.55 | 737,821 |
| 2019-09-17 | $32.43 | $32.56 | $31.69 | $31.88 | $31.88 | 505,422 |
| 2019-09-16 | $32.32 | $33.29 | $31.99 | $32.66 | $32.66 | 767,561 |
| 2019-09-13 | $32.97 | $33.36 | $32.30 | $32.35 | $32.35 | 858,188 |
| 2019-09-12 | $32.42 | $33.39 | $32.07 | $32.81 | $32.81 | 601,849 |
| 2019-09-11 | $32.50 | $33.12 | $30.94 | $32.57 | $32.57 | 674,300 |
| 2019-09-10 | $33.00 | $33.35 | $32.20 | $32.51 | $32.51 | 1,031,520 |
| 2019-09-09 | $30.82 | $33.47 | $30.79 | $33.04 | $33.04 | 1,529,438 |
| 2019-09-06 | $30.46 | $30.81 | $28.97 | $30.71 | $30.71 | 3,399,108 |
| 2019-09-05 | $27.44 | $27.86 | $26.86 | $27.60 | $27.60 | 1,085,521 |
| 2019-09-04 | $26.38 | $26.81 | $26.21 | $26.54 | $26.54 | 522,158 |
| 2019-09-03 | $26.03 | $26.29 | $25.50 | $26.14 | $26.14 | 797,082 |
| 2019-08-30 | $26.45 | $26.74 | $25.86 | $25.98 | $25.98 | 312,314 |
| 2019-08-29 | $25.26 | $26.37 | $25.09 | $26.12 | $26.12 | 312,575 |
| 2019-08-28 | $24.20 | $24.84 | $24.02 | $24.55 | $24.55 | 363,748 |
| 2019-08-27 | $24.89 | $24.96 | $24.10 | $24.37 | $24.37 | 304,514 |
| 2019-08-26 | $23.87 | $24.66 | $23.57 | $24.64 | $24.64 | 263,818 |
| 2019-08-23 | $24.58 | $24.58 | $23.38 | $23.52 | $23.52 | 250,489 |
| 2019-08-22 | $24.45 | $25.14 | $24.45 | $24.88 | $24.88 | 249,587 |
| 2019-08-21 | $24.19 | $24.56 | $23.78 | $24.22 | $24.22 | 255,766 |
| 2019-08-20 | $23.70 | $23.75 | $22.73 | $23.70 | $23.70 | 366,311 |
| 2019-08-19 | $23.84 | $24.14 | $23.66 | $23.88 | $23.88 | 217,501 |
| 2019-08-16 | $22.84 | $23.85 | $22.83 | $23.59 | $23.59 | 306,532 |
| 2019-08-15 | $22.65 | $23.16 | $22.31 | $22.61 | $22.61 | 311,070 |
| 2019-08-14 | $22.84 | $22.84 | $22.00 | $22.38 | $22.38 | 327,503 |
| 2019-08-13 | $22.48 | $24.63 | $22.35 | $23.55 | $23.55 | 376,653 |
| 2019-08-12 | $22.71 | $22.94 | $22.32 | $22.70 | $22.70 | 416,293 |
| 2019-08-09 | $23.14 | $23.14 | $22.52 | $22.89 | $22.89 | 211,478 |
| 2019-08-08 | $22.74 | $23.33 | $22.22 | $23.29 | $23.29 | 219,930 |
| 2019-08-07 | $21.90 | $22.75 | $21.90 | $22.46 | $22.46 | 303,404 |
| 2019-08-06 | $22.63 | $22.79 | $22.10 | $22.26 | $22.26 | 335,618 |
| 2019-08-05 | $22.27 | $22.54 | $21.85 | $22.46 | $22.46 | 301,505 |
| 2019-08-02 | $22.80 | $23.37 | $22.46 | $22.75 | $22.75 | 282,876 |
| 2019-08-01 | $24.86 | $25.23 | $22.51 | $22.90 | $22.90 | 496,105 |
| 2019-07-31 | $24.93 | $25.37 | $24.52 | $24.77 | $24.77 | 206,280 |
| 2019-07-30 | $25.44 | $25.44 | $24.77 | $24.97 | $24.97 | 255,370 |
| 2019-07-29 | $25.96 | $26.00 | $25.06 | $25.59 | $25.59 | 163,049 |
| 2019-07-26 | $25.72 | $26.05 | $25.36 | $25.98 | $25.98 | 208,198 |
| 2019-07-25 | $26.34 | $26.53 | $25.31 | $25.72 | $25.72 | 258,697 |
| 2019-07-24 | $25.62 | $26.59 | $25.48 | $26.44 | $26.44 | 340,223 |
| 2019-07-23 | $25.70 | $26.07 | $25.24 | $25.56 | $25.56 | 391,125 |
| 2019-07-22 | $24.62 | $25.79 | $24.50 | $25.66 | $25.66 | 372,210 |
| 2019-07-19 | $23.86 | $25.17 | $23.84 | $24.65 | $24.65 | 486,435 |
| 2019-07-18 | $24.20 | $24.24 | $23.80 | $23.83 | $23.83 | 231,550 |
| 2019-07-17 | $24.54 | $24.54 | $23.90 | $24.21 | $24.21 | 323,940 |
| 2019-07-16 | $24.82 | $25.20 | $24.54 | $24.57 | $24.57 | 346,193 |
| 2019-07-15 | $24.91 | $25.35 | $24.41 | $24.80 | $24.80 | 247,728 |
| 2019-07-12 | $24.75 | $25.22 | $24.45 | $24.97 | $24.97 | 297,478 |
| 2019-07-11 | $24.34 | $24.66 | $24.03 | $24.59 | $24.59 | 201,439 |
| 2019-07-10 | $24.70 | $24.80 | $23.83 | $24.22 | $24.22 | 322,486 |
| 2019-07-09 | $24.13 | $24.72 | $23.99 | $24.52 | $24.52 | 502,864 |
| 2019-07-08 | $25.77 | $25.92 | $24.21 | $24.34 | $24.34 | 437,596 |
| 2019-07-05 | $25.23 | $26.07 | $25.21 | $25.91 | $25.91 | 178,020 |
| 2019-07-03 | $25.15 | $25.56 | $25.06 | $25.42 | $25.42 | 153,285 |
| 2019-07-02 | $25.69 | $26.10 | $24.76 | $25.00 | $25.00 | 221,352 |
| 2019-07-01 | $26.28 | $26.82 | $25.32 | $25.71 | $25.71 | 294,485 |
| 2019-06-28 | $25.66 | $26.37 | $25.56 | $26.10 | $26.10 | 825,163 |
| 2019-06-27 | $25.35 | $25.56 | $24.98 | $25.51 | $25.51 | 297,808 |
| 2019-06-26 | $24.90 | $25.84 | $24.75 | $25.24 | $25.24 | 285,533 |
| 2019-06-25 | $25.46 | $25.60 | $24.66 | $24.83 | $24.83 | 302,306 |
| 2019-06-24 | $26.11 | $26.21 | $25.36 | $25.38 | $25.38 | 363,472 |
| 2019-06-21 | $25.55 | $26.47 | $25.30 | $26.15 | $26.15 | 706,307 |
| 2019-06-20 | $25.25 | $25.81 | $24.73 | $25.55 | $25.55 | 513,457 |
| 2019-06-19 | $23.92 | $25.03 | $23.75 | $24.95 | $24.95 | 376,991 |
| 2019-06-18 | $23.85 | $24.50 | $23.72 | $23.93 | $23.93 | 330,873 |
| 2019-06-17 | $23.21 | $24.11 | $23.21 | $23.64 | $23.64 | 368,682 |
| 2019-06-14 | $23.24 | $23.52 | $23.00 | $23.29 | $23.29 | 463,097 |
| 2019-06-13 | $22.83 | $23.45 | $22.70 | $23.15 | $23.15 | 480,624 |
| 2019-06-12 | $22.27 | $22.73 | $22.18 | $22.66 | $22.66 | 534,953 |
| 2019-06-11 | $21.76 | $22.45 | $21.56 | $22.22 | $22.22 | 745,026 |
| 2019-06-10 | $21.72 | $22.91 | $21.22 | $21.46 | $21.46 | 959,606 |
| 2019-06-07 | $21.00 | $22.45 | $21.00 | $21.65 | $21.65 | 2,206,811 |
| 2019-06-06 | $19.81 | $19.97 | $18.38 | $18.67 | $18.67 | 1,028,424 |
| 2019-06-05 | $20.87 | $20.96 | $19.88 | $19.94 | $19.94 | 374,678 |
| 2019-06-04 | $20.30 | $21.19 | $20.30 | $20.65 | $20.65 | 464,502 |
| 2019-06-03 | $19.62 | $20.52 | $19.51 | $20.29 | $20.29 | 477,976 |
| 2019-05-31 | $19.45 | $19.91 | $19.34 | $19.78 | $19.78 | 355,942 |
| 2019-05-30 | $19.98 | $20.30 | $19.68 | $19.86 | $19.86 | 294,404 |
| 2019-05-29 | $20.85 | $20.85 | $19.47 | $19.92 | $19.92 | 427,848 |
| 2019-05-28 | $21.15 | $21.72 | $21.13 | $21.17 | $21.17 | 299,747 |
| 2019-05-24 | $20.94 | $21.35 | $20.67 | $21.15 | $21.15 | 261,365 |
| 2019-05-23 | $21.07 | $21.48 | $20.82 | $20.91 | $20.91 | 335,420 |
| 2019-05-22 | $22.21 | $22.35 | $21.17 | $21.22 | $21.22 | 321,278 |
| 2019-05-21 | $22.18 | $22.69 | $21.96 | $22.45 | $22.45 | 337,485 |
| 2019-05-20 | $22.21 | $22.33 | $21.97 | $22.18 | $22.18 | 226,079 |
| 2019-05-17 | $22.24 | $22.88 | $21.99 | $22.23 | $22.23 | 247,267 |
| 2019-05-16 | $22.51 | $22.91 | $22.38 | $22.45 | $22.45 | 216,776 |
| 2019-05-15 | $22.52 | $22.56 | $22.02 | $22.43 | $22.43 | 396,508 |
| 2019-05-14 | $22.86 | $22.95 | $22.32 | $22.75 | $22.75 | 387,771 |
| 2019-05-13 | $24.32 | $24.32 | $22.51 | $22.83 | $22.83 | 404,348 |
| 2019-05-10 | $24.68 | $24.82 | $24.15 | $24.68 | $24.68 | 233,645 |
| 2019-05-09 | $24.88 | $24.93 | $24.01 | $24.71 | $24.71 | 365,637 |
| 2019-05-08 | $26.08 | $26.36 | $25.74 | $25.95 | $25.95 | 150,835 |
| 2019-05-07 | $26.28 | $26.59 | $25.90 | $26.12 | $26.12 | 258,741 |
| 2019-05-06 | $26.47 | $26.70 | $25.96 | $26.53 | $26.53 | 229,324 |
| 2019-05-03 | $25.96 | $26.99 | $25.87 | $26.94 | $26.94 | 207,555 |
| 2019-05-02 | $25.46 | $25.94 | $24.61 | $25.79 | $25.79 | 264,457 |
| 2019-05-01 | $26.75 | $26.78 | $25.43 | $25.45 | $25.45 | 486,345 |
| 2019-04-30 | $27.63 | $27.65 | $26.60 | $26.63 | $26.63 | 301,274 |
| 2019-04-29 | $27.66 | $28.33 | $27.66 | $27.74 | $27.74 | 209,282 |
| 2019-04-26 | $27.31 | $27.79 | $26.83 | $27.67 | $27.67 | 218,680 |
| 2019-04-25 | $27.60 | $27.82 | $27.15 | $27.39 | $27.39 | 214,847 |
| 2019-04-24 | $26.77 | $27.73 | $26.50 | $27.61 | $27.61 | 289,281 |
| 2019-04-23 | $26.52 | $26.95 | $26.07 | $26.81 | $26.81 | 274,838 |
| 2019-04-22 | $26.58 | $26.79 | $25.94 | $26.42 | $26.42 | 447,524 |
| 2019-04-18 | $26.43 | $26.89 | $26.18 | $26.58 | $26.58 | 228,457 |
| 2019-04-17 | $26.60 | $26.72 | $26.20 | $26.46 | $26.46 | 324,949 |
| 2019-04-16 | $26.52 | $26.83 | $26.22 | $26.54 | $26.54 | 355,899 |
| 2019-04-15 | $26.90 | $26.95 | $26.45 | $26.49 | $26.49 | 272,437 |
| 2019-04-12 | $26.43 | $26.91 | $25.54 | $26.87 | $26.87 | 383,739 |
| 2019-04-11 | $26.80 | $26.80 | $26.10 | $26.39 | $26.39 | 349,219 |
| 2019-04-10 | $26.22 | $26.79 | $26.18 | $26.72 | $26.72 | 255,700 |
| 2019-04-09 | $26.29 | $26.43 | $25.89 | $26.23 | $26.23 | 276,573 |
| 2019-04-08 | $26.20 | $26.77 | $26.16 | $26.36 | $26.36 | 351,015 |
| 2019-04-05 | $26.02 | $26.69 | $26.02 | $26.30 | $26.30 | 437,457 |
| 2019-04-04 | $24.81 | $26.04 | $24.81 | $25.97 | $25.97 | 399,770 |
| 2019-04-03 | $25.08 | $25.45 | $24.80 | $24.83 | $24.83 | 255,406 |
| 2019-04-02 | $25.31 | $25.36 | $24.77 | $24.89 | $24.89 | 250,934 |
| 2019-04-01 | $24.97 | $25.42 | $24.56 | $25.36 | $25.36 | 322,143 |
| 2019-03-29 | $24.25 | $25.04 | $24.02 | $24.89 | $24.89 | 548,629 |
| 2019-03-28 | $23.91 | $24.38 | $23.54 | $24.17 | $24.17 | 287,910 |
| 2019-03-27 | $23.43 | $24.05 | $23.17 | $23.80 | $23.80 | 440,145 |
| 2019-03-26 | $23.58 | $23.81 | $23.28 | $23.44 | $23.44 | 301,716 |
| 2019-03-25 | $22.41 | $23.56 | $22.41 | $23.47 | $23.47 | 343,262 |
| 2019-03-22 | $23.05 | $23.27 | $22.36 | $22.51 | $22.51 | 396,715 |
| 2019-03-21 | $23.27 | $23.60 | $23.09 | $23.16 | $23.16 | 338,228 |
| 2019-03-20 | $24.28 | $24.43 | $23.30 | $23.40 | $23.40 | 385,917 |
| 2019-03-19 | $24.58 | $24.58 | $24.05 | $24.29 | $24.29 | 672,710 |
| 2019-03-18 | $24.11 | $24.75 | $23.64 | $24.54 | $24.54 | 781,354 |
| 2019-03-15 | $22.68 | $24.16 | $22.00 | $24.00 | $24.00 | 2,272,520 |
| 2019-03-14 | $25.27 | $25.51 | $23.57 | $23.68 | $23.68 | 1,099,012 |
| 2019-03-13 | $24.58 | $25.50 | $24.58 | $25.33 | $25.33 | 448,508 |
| 2019-03-12 | $24.66 | $24.88 | $24.25 | $24.58 | $24.58 | 424,078 |
| 2019-03-11 | $24.11 | $24.92 | $23.96 | $24.61 | $24.61 | 602,456 |
| 2019-03-08 | $25.09 | $25.35 | $24.42 | $24.61 | $24.61 | 896,668 |
| 2019-03-07 | $24.88 | $25.54 | $24.36 | $25.31 | $25.31 | 594,070 |
| 2019-03-06 | $24.80 | $25.14 | $24.70 | $24.97 | $24.97 | 299,811 |
| 2019-03-05 | $24.68 | $24.93 | $24.24 | $24.73 | $24.73 | 363,741 |
| 2019-03-04 | $25.37 | $25.60 | $24.10 | $24.55 | $24.55 | 453,368 |
| 2019-03-01 | $25.00 | $25.66 | $24.96 | $25.32 | $25.32 | 261,760 |
| 2019-02-28 | $24.72 | $25.20 | $24.21 | $24.70 | $24.70 | 281,971 |
| 2019-02-27 | $24.44 | $25.16 | $24.34 | $24.82 | $24.82 | 353,387 |
| 2019-02-26 | $24.69 | $24.74 | $24.24 | $24.48 | $24.48 | 313,218 |
| 2019-02-25 | $25.20 | $25.38 | $24.64 | $24.68 | $24.68 | 498,862 |
| 2019-02-22 | $25.08 | $25.27 | $24.74 | $25.00 | $25.00 | 271,882 |
| 2019-02-21 | $25.79 | $26.00 | $24.73 | $25.09 | $25.09 | 646,651 |
| 2019-02-20 | $24.96 | $25.93 | $24.85 | $25.79 | $25.79 | 469,709 |
| 2019-02-19 | $24.23 | $24.99 | $24.20 | $24.91 | $24.91 | 359,773 |
| 2019-02-15 | $23.61 | $24.34 | $23.61 | $24.22 | $24.22 | 304,652 |
| 2019-02-14 | $23.54 | $23.82 | $23.15 | $23.50 | $23.50 | 235,258 |
| 2019-02-13 | $23.80 | $23.87 | $23.15 | $23.60 | $23.60 | 226,117 |
| 2019-02-12 | $23.90 | $24.27 | $23.62 | $23.78 | $23.78 | 271,489 |
| 2019-02-11 | $23.40 | $23.94 | $23.20 | $23.86 | $23.86 | 259,229 |
| 2019-02-08 | $23.45 | $23.73 | $23.24 | $23.36 | $23.36 | 270,887 |
| 2019-02-07 | $23.75 | $24.80 | $23.28 | $23.54 | $23.54 | 621,091 |
| 2019-02-06 | $24.11 | $24.19 | $23.17 | $23.53 | $23.53 | 443,608 |
| 2019-02-05 | $25.05 | $25.06 | $23.90 | $24.06 | $24.06 | 626,365 |
| 2019-02-04 | $25.41 | $25.52 | $24.74 | $24.95 | $24.95 | 1,241,895 |
| 2019-02-01 | $25.57 | $25.58 | $24.70 | $25.14 | $25.14 | 409,209 |
| 2019-01-31 | $25.18 | $25.67 | $25.05 | $25.41 | $25.41 | 419,237 |
| 2019-01-30 | $24.85 | $25.49 | $24.67 | $25.28 | $25.28 | 554,609 |
| 2019-01-29 | $24.84 | $25.25 | $24.27 | $24.78 | $24.78 | 371,874 |
| 2019-01-28 | $23.78 | $25.05 | $23.75 | $24.93 | $24.93 | 556,968 |
| 2019-01-25 | $23.50 | $23.89 | $23.34 | $23.87 | $23.87 | 243,398 |
| 2019-01-24 | $23.04 | $23.39 | $22.77 | $23.29 | $23.29 | 336,713 |
| 2019-01-23 | $23.14 | $23.25 | $22.79 | $23.00 | $23.00 | 265,152 |
| 2019-01-22 | $23.51 | $23.61 | $22.97 | $23.14 | $23.14 | 505,531 |
| 2019-01-18 | $23.25 | $23.79 | $23.11 | $23.75 | $23.75 | 455,084 |
| 2019-01-17 | $22.15 | $23.16 | $22.15 | $23.16 | $23.16 | 569,059 |
| 2019-01-16 | $21.72 | $22.46 | $21.62 | $22.36 | $22.36 | 383,118 |
| 2019-01-15 | $22.18 | $22.20 | $21.37 | $21.73 | $21.73 | 258,212 |
| 2019-01-14 | $22.18 | $22.44 | $21.86 | $22.09 | $22.09 | 373,122 |
| 2019-01-11 | $22.71 | $22.95 | $21.81 | $22.18 | $22.18 | 493,974 |
| 2019-01-10 | $22.17 | $22.90 | $21.15 | $22.89 | $22.89 | 765,414 |
| 2019-01-09 | $21.22 | $21.40 | $20.90 | $21.27 | $21.27 | 331,313 |
| 2019-01-08 | $20.91 | $21.30 | $20.70 | $21.09 | $21.09 | 441,795 |
| 2019-01-07 | $19.89 | $20.87 | $19.88 | $20.79 | $20.79 | 487,823 |
| 2019-01-04 | $19.52 | $19.99 | $19.23 | $19.85 | $19.85 | 333,146 |
| 2019-01-03 | $19.47 | $19.66 | $19.00 | $19.36 | $19.36 | 392,510 |
| 2019-01-02 | $18.99 | $19.73 | $18.88 | $19.62 | $19.62 | 439,493 |
| 2018-12-31 | $19.09 | $19.24 | $18.69 | $19.17 | $19.17 | 254,213 |
| 2018-12-28 | $19.00 | $19.34 | $18.81 | $19.01 | $19.01 | 245,503 |
| 2018-12-27 | $18.89 | $19.06 | $18.56 | $19.02 | $19.02 | 341,973 |
| 2018-12-26 | $18.10 | $19.12 | $17.97 | $19.06 | $19.06 | 299,305 |
| 2018-12-24 | $17.86 | $18.37 | $17.76 | $17.88 | $17.88 | 314,733 |
| 2018-12-21 | $18.54 | $19.04 | $17.94 | $17.96 | $17.96 | 651,018 |
| 2018-12-20 | $18.55 | $18.67 | $18.00 | $18.50 | $18.50 | 481,245 |
| 2018-12-19 | $19.06 | $19.19 | $18.55 | $18.62 | $18.62 | 497,527 |
| 2018-12-18 | $19.27 | $19.50 | $18.83 | $18.98 | $18.98 | 475,748 |
| 2018-12-17 | $18.97 | $19.50 | $18.53 | $19.16 | $19.16 | 853,933 |
| 2018-12-14 | $18.22 | $19.09 | $17.57 | $19.03 | $19.03 | 713,282 |
| 2018-12-13 | $18.84 | $18.96 | $18.17 | $18.31 | $18.31 | 653,154 |
| 2018-12-12 | $18.73 | $19.06 | $18.55 | $18.80 | $18.80 | 748,649 |
| 2018-12-11 | $18.89 | $19.05 | $18.55 | $18.71 | $18.71 | 734,189 |
| 2018-12-10 | $18.23 | $18.80 | $17.95 | $18.70 | $18.70 | 727,300 |
| 2018-12-07 | $18.65 | $18.97 | $17.75 | $18.32 | $18.32 | 1,204,866 |
| 2018-12-06 | $18.87 | $19.60 | $18.52 | $19.26 | $19.26 | 1,239,803 |
| 2018-12-04 | $19.91 | $20.20 | $18.90 | $19.21 | $19.21 | 901,356 |
| 2018-12-03 | $19.78 | $20.12 | $19.28 | $19.88 | $19.88 | 417,209 |
| 2018-11-30 | $19.27 | $19.74 | $19.27 | $19.72 | $19.72 | 574,077 |
| 2018-11-29 | $19.23 | $19.47 | $19.03 | $19.21 | $19.21 | 447,896 |
| 2018-11-28 | $19.23 | $19.32 | $18.82 | $19.23 | $19.23 | 645,632 |
| 2018-11-27 | $19.40 | $19.42 | $18.87 | $19.23 | $19.23 | 294,221 |
| 2018-11-26 | $19.25 | $19.53 | $19.00 | $19.45 | $19.45 | 402,098 |
| 2018-11-23 | $19.60 | $19.75 | $18.83 | $19.02 | $19.02 | 315,449 |
| 2018-11-21 | $19.33 | $19.97 | $19.00 | $19.67 | $19.67 | 298,501 |
| 2018-11-20 | $19.37 | $19.94 | $19.05 | $19.15 | $19.15 | 592,745 |
| 2018-11-19 | $20.90 | $21.16 | $19.85 | $19.97 | $19.97 | 520,990 |
| 2018-11-16 | $20.74 | $20.97 | $20.10 | $20.90 | $20.90 | 381,644 |
| 2018-11-15 | $20.75 | $21.17 | $20.20 | $20.92 | $20.92 | 420,157 |
| 2018-11-14 | $21.20 | $21.73 | $20.80 | $20.87 | $20.87 | 348,996 |
| 2018-11-13 | $21.27 | $21.32 | $20.76 | $21.05 | $21.05 | 191,983 |
| 2018-11-12 | $21.15 | $21.51 | $20.99 | $21.24 | $21.24 | 438,079 |
| 2018-11-09 | $21.59 | $21.61 | $20.83 | $21.07 | $21.07 | 603,461 |
| 2018-11-08 | $21.37 | $21.73 | $20.60 | $21.62 | $21.62 | 876,123 |
| 2018-11-07 | $22.10 | $22.24 | $21.05 | $21.38 | $21.38 | 1,098,744 |
| 2018-11-06 | $22.67 | $22.85 | $21.93 | $22.06 | $22.06 | 567,417 |
| 2018-11-05 | $22.94 | $22.94 | $22.30 | $22.72 | $22.72 | 482,176 |
| 2018-11-02 | $23.50 | $23.72 | $22.37 | $22.95 | $22.95 | 717,935 |
| 2018-11-01 | $23.26 | $23.85 | $23.01 | $23.36 | $23.36 | 300,191 |
| 2018-10-31 | $24.58 | $24.58 | $23.20 | $23.26 | $23.26 | 400,652 |
| 2018-10-30 | $23.66 | $24.41 | $23.54 | $24.36 | $24.36 | 389,814 |
| 2018-10-29 | $23.89 | $24.26 | $23.23 | $23.61 | $23.61 | 568,115 |
| 2018-10-26 | $23.14 | $23.75 | $22.53 | $23.66 | $23.66 | 551,136 |
| 2018-10-25 | $22.50 | $23.51 | $22.16 | $23.40 | $23.40 | 774,154 |
| 2018-10-24 | $21.77 | $22.57 | $21.63 | $21.92 | $21.92 | 399,442 |
| 2018-10-23 | $21.54 | $21.94 | $21.16 | $21.71 | $21.71 | 351,880 |
| 2018-10-22 | $21.54 | $21.90 | $21.33 | $21.73 | $21.73 | 361,167 |
| 2018-10-19 | $22.12 | $22.12 | $21.30 | $21.35 | $21.35 | 318,704 |
| 2018-10-18 | $22.55 | $22.67 | $21.87 | $22.06 | $22.06 | 332,820 |
| 2018-10-17 | $22.94 | $23.18 | $22.23 | $22.60 | $22.60 | 311,337 |
| 2018-10-16 | $23.20 | $23.20 | $22.71 | $22.94 | $22.94 | 312,057 |
| 2018-10-15 | $22.84 | $23.45 | $22.84 | $23.12 | $23.12 | 403,836 |
| 2018-10-12 | $22.45 | $22.89 | $22.19 | $22.78 | $22.78 | 765,374 |
| 2018-10-11 | $23.06 | $23.64 | $21.54 | $22.31 | $22.31 | 708,834 |
| 2018-10-10 | $24.78 | $24.78 | $23.82 | $23.87 | $23.87 | 361,093 |
| 2018-10-09 | $24.39 | $24.87 | $24.32 | $24.75 | $24.75 | 242,041 |
| 2018-10-08 | $24.86 | $24.91 | $24.04 | $24.47 | $24.47 | 386,579 |
| 2018-10-05 | $25.36 | $25.51 | $24.54 | $24.90 | $24.90 | 262,113 |
| 2018-10-04 | $25.44 | $25.44 | $25.03 | $25.40 | $25.40 | 322,162 |
| 2018-10-03 | $25.14 | $25.64 | $24.99 | $25.43 | $25.43 | 225,421 |
| 2018-10-02 | $26.83 | $26.83 | $24.95 | $25.10 | $25.10 | 334,361 |
| 2018-10-01 | $26.40 | $26.95 | $26.26 | $26.83 | $26.83 | 487,968 |
| 2018-09-28 | $26.55 | $27.15 | $26.25 | $26.35 | $26.35 | 496,099 |
| 2018-09-27 | $27.10 | $27.15 | $26.15 | $26.55 | $26.55 | 416,817 |
| 2018-09-26 | $26.95 | $27.25 | $26.68 | $27.05 | $27.05 | 389,727 |
| 2018-09-25 | $27.80 | $27.90 | $26.88 | $27.00 | $27.00 | 448,501 |
| 2018-09-24 | $28.10 | $28.55 | $27.30 | $27.60 | $27.60 | 253,675 |
| 2018-09-21 | $28.75 | $29.20 | $28.10 | $28.10 | $28.10 | 819,203 |
| 2018-09-20 | $27.70 | $28.65 | $27.50 | $28.60 | $28.60 | 424,508 |
| 2018-09-19 | $27.85 | $28.10 | $27.55 | $27.65 | $27.65 | 206,086 |
| 2018-09-18 | $28.10 | $28.65 | $27.80 | $27.85 | $27.85 | 190,817 |
| 2018-09-17 | $28.30 | $28.40 | $27.65 | $28.10 | $28.10 | 242,444 |
| 2018-09-14 | $28.00 | $28.35 | $27.60 | $28.30 | $28.30 | 389,455 |
| 2018-09-13 | $28.50 | $28.53 | $27.40 | $27.95 | $27.95 | 438,324 |
| 2018-09-12 | $28.90 | $29.30 | $27.95 | $28.30 | $28.30 | 408,189 |
| 2018-09-11 | $29.35 | $29.45 | $28.65 | $28.95 | $28.95 | 447,370 |
| 2018-09-10 | $29.70 | $29.80 | $28.50 | $29.40 | $29.40 | 465,361 |
| 2018-09-07 | $28.60 | $30.56 | $27.55 | $29.20 | $29.20 | 1,039,269 |
| 2018-09-06 | $30.10 | $31.00 | $29.15 | $29.15 | $29.15 | 798,948 |
| 2018-09-05 | $31.30 | $31.30 | $29.85 | $30.10 | $30.10 | 731,041 |
| 2018-09-04 | $31.90 | $32.70 | $30.80 | $31.25 | $31.25 | 661,942 |
| 2018-08-31 | $29.80 | $31.23 | $29.75 | $31.15 | $31.15 | 236,935 |
| 2018-08-30 | $29.80 | $30.35 | $29.70 | $29.85 | $29.85 | 256,887 |
| 2018-08-29 | $29.85 | $30.05 | $29.25 | $29.95 | $29.95 | 222,715 |
| 2018-08-28 | $29.55 | $30.10 | $29.45 | $29.95 | $29.95 | 481,388 |
| 2018-08-27 | $30.00 | $30.00 | $29.00 | $29.40 | $29.40 | 335,655 |
| 2018-08-24 | $30.00 | $30.15 | $29.03 | $29.75 | $29.75 | 555,330 |
| 2018-08-23 | $30.00 | $30.10 | $29.35 | $30.00 | $30.00 | 529,353 |
| 2018-08-22 | $31.80 | $31.80 | $29.74 | $29.90 | $29.90 | 496,372 |
| 2018-08-21 | $29.70 | $30.05 | $29.10 | $29.90 | $29.90 | 262,810 |
| 2018-08-20 | $29.15 | $29.65 | $28.95 | $29.50 | $29.50 | 276,345 |
| 2018-08-17 | $28.60 | $29.15 | $28.40 | $29.15 | $29.15 | 389,423 |
| 2018-08-16 | $28.40 | $29.05 | $28.00 | $28.70 | $28.70 | 350,842 |
| 2018-08-15 | $29.25 | $29.25 | $27.95 | $28.40 | $28.40 | 446,858 |
| 2018-08-14 | $28.65 | $29.55 | $27.85 | $29.30 | $29.30 | 819,862 |
| 2018-08-13 | $27.90 | $29.35 | $27.90 | $28.60 | $28.60 | 629,205 |
| 2018-08-10 | $27.00 | $28.85 | $26.85 | $28.05 | $28.05 | 671,644 |
| 2018-08-09 | $26.50 | $27.45 | $26.15 | $27.10 | $27.10 | 1,058,623 |
| 2018-08-08 | $24.90 | $25.40 | $24.70 | $25.30 | $25.30 | 379,162 |
| 2018-08-07 | $24.90 | $25.20 | $24.53 | $24.85 | $24.85 | 426,554 |
| 2018-08-06 | $23.35 | $24.80 | $23.30 | $24.70 | $24.70 | 525,416 |
| 2018-08-03 | $23.35 | $23.75 | $23.20 | $23.50 | $23.50 | 313,738 |
| 2018-08-02 | $22.35 | $23.45 | $22.35 | $23.35 | $23.35 | 350,886 |
| 2018-08-01 | $22.55 | $22.85 | $22.30 | $22.50 | $22.50 | 431,040 |
| 2018-07-31 | $22.50 | $22.75 | $22.00 | $22.65 | $22.65 | 409,609 |
| 2018-07-30 | $21.60 | $22.85 | $21.26 | $22.60 | $22.60 | 481,078 |
| 2018-07-27 | $22.30 | $22.40 | $21.45 | $21.65 | $21.65 | 343,909 |
| 2018-07-26 | $22.15 | $22.80 | $22.00 | $22.35 | $22.35 | 370,291 |
| 2018-07-25 | $21.55 | $22.15 | $21.45 | $22.05 | $22.05 | 345,609 |
| 2018-07-24 | $21.90 | $22.05 | $21.35 | $21.45 | $21.45 | 485,983 |
| 2018-07-23 | $21.70 | $22.00 | $21.45 | $21.85 | $21.85 | 264,446 |
| 2018-07-20 | $21.90 | $21.90 | $21.45 | $21.65 | $21.65 | 408,684 |
| 2018-07-19 | $21.35 | $21.90 | $21.30 | $21.85 | $21.85 | 387,897 |
| 2018-07-18 | $21.00 | $21.35 | $20.70 | $21.35 | $21.35 | 295,987 |
| 2018-07-17 | $20.80 | $21.10 | $20.50 | $20.90 | $20.90 | 276,702 |
| 2018-07-16 | $20.65 | $20.95 | $20.25 | $20.60 | $20.60 | 355,483 |
| 2018-07-13 | $21.20 | $21.50 | $20.65 | $20.68 | $20.68 | 520,147 |
| 2018-07-12 | $22.70 | $23.00 | $20.50 | $21.25 | $21.25 | 1,646,558 |
| 2018-07-11 | $23.75 | $23.75 | $23.30 | $23.60 | $23.60 | 357,631 |
| 2018-07-10 | $24.00 | $24.15 | $23.60 | $23.95 | $23.95 | 364,194 |
| 2018-07-09 | $23.75 | $24.30 | $23.65 | $24.05 | $24.05 | 413,653 |
| 2018-07-06 | $24.20 | $24.40 | $23.35 | $23.65 | $23.65 | 739,971 |
| 2018-07-05 | $24.95 | $25.00 | $24.05 | $24.30 | $24.30 | 347,794 |
| 2018-07-03 | $24.50 | $25.15 | $24.35 | $24.80 | $24.80 | 200,466 |
| 2018-07-02 | $24.80 | $24.80 | $23.70 | $24.35 | $24.35 | 623,815 |
| 2018-06-29 | $26.75 | $26.95 | $24.85 | $25.05 | $25.05 | 590,424 |
| 2018-06-28 | $26.00 | $26.75 | $26.00 | $26.65 | $26.65 | 329,443 |
| 2018-06-27 | $26.70 | $27.60 | $26.05 | $26.15 | $26.15 | 526,627 |
| 2018-06-26 | $26.55 | $26.95 | $24.30 | $26.60 | $26.60 | 246,095 |
| 2018-06-25 | $26.55 | $26.80 | $26.20 | $26.50 | $26.50 | 407,433 |
| 2018-06-22 | $27.15 | $27.70 | $26.50 | $26.70 | $26.70 | 923,524 |
| 2018-06-21 | $26.30 | $27.15 | $26.20 | $27.10 | $27.10 | 705,195 |
| 2018-06-20 | $26.20 | $26.55 | $25.85 | $26.35 | $26.35 | 806,160 |
| 2018-06-19 | $26.00 | $26.30 | $25.75 | $26.05 | $26.05 | 255,786 |
| 2018-06-18 | $25.70 | $26.45 | $25.70 | $26.20 | $26.20 | 314,196 |
| 2018-06-15 | $25.50 | $26.05 | $25.40 | $25.80 | $25.80 | 830,078 |
| 2018-06-14 | $26.90 | $26.90 | $25.45 | $25.75 | $25.75 | 858,282 |
| 2018-06-13 | $27.25 | $27.40 | $26.60 | $26.90 | $26.90 | 470,963 |
| 2018-06-12 | $26.85 | $28.20 | $26.70 | $27.20 | $27.20 | 756,306 |
| 2018-06-11 | $26.85 | $27.30 | $26.00 | $26.70 | $26.70 | 939,037 |
| 2018-06-08 | $31.00 | $31.55 | $26.00 | $26.85 | $26.85 | 4,362,627 |
| 2018-06-07 | $26.80 | $27.00 | $26.45 | $27.00 | $27.00 | 1,321,799 |
| 2018-06-06 | $26.75 | $27.00 | $26.15 | $26.65 | $26.65 | 639,025 |
| 2018-06-05 | $25.05 | $27.00 | $24.75 | $26.80 | $26.80 | 673,944 |
| 2018-06-04 | $24.80 | $25.35 | $24.79 | $25.10 | $25.10 | 286,266 |
| 2018-06-01 | $24.40 | $24.95 | $24.05 | $24.80 | $24.80 | 292,540 |
| 2018-05-31 | $25.15 | $25.30 | $24.05 | $24.25 | $24.25 | 208,027 |
| 2018-05-30 | $24.90 | $25.20 | $24.65 | $24.90 | $24.90 | 229,142 |
| 2018-05-29 | $25.35 | $25.35 | $24.65 | $24.75 | $24.75 | 241,067 |
| 2018-05-25 | $24.40 | $26.20 | $24.40 | $25.30 | $25.30 | 337,229 |
| 2018-05-24 | $24.10 | $24.68 | $24.10 | $24.45 | $24.45 | 187,984 |
| 2018-05-23 | $24.15 | $24.50 | $24.00 | $24.25 | $24.25 | 155,662 |
| 2018-05-22 | $24.85 | $24.90 | $24.15 | $24.25 | $24.25 | 156,846 |
| 2018-05-21 | $24.80 | $25.00 | $24.60 | $24.70 | $24.70 | 160,052 |
| 2018-05-18 | $25.10 | $25.15 | $24.60 | $24.85 | $24.85 | 232,460 |
| 2018-05-17 | $25.55 | $25.85 | $25.00 | $25.15 | $25.15 | 239,079 |
| 2018-05-16 | $24.65 | $25.95 | $24.65 | $25.60 | $25.60 | 382,693 |
| 2018-05-15 | $24.10 | $24.85 | $24.05 | $24.65 | $24.65 | 298,632 |
| 2018-05-14 | $24.15 | $24.40 | $23.80 | $24.15 | $24.15 | 286,307 |
| 2018-05-11 | $24.10 | $24.30 | $23.75 | $24.10 | $24.10 | 287,457 |
| 2018-05-10 | $23.95 | $24.33 | $23.30 | $24.10 | $24.10 | 438,018 |
| 2018-05-09 | $24.50 | $24.55 | $23.58 | $23.65 | $23.65 | 385,582 |
| 2018-05-08 | $23.95 | $24.60 | $23.65 | $24.55 | $24.55 | 342,640 |
| 2018-05-07 | $23.45 | $24.05 | $23.10 | $24.00 | $24.00 | 330,191 |
| 2018-05-04 | $23.25 | $23.60 | $23.08 | $23.30 | $23.30 | 222,845 |
| 2018-05-03 | $23.40 | $23.80 | $23.30 | $23.45 | $23.45 | 208,043 |
| 2018-05-02 | $23.05 | $23.60 | $22.60 | $23.40 | $23.40 | 227,228 |
| 2018-05-01 | $23.35 | $23.35 | $22.70 | $23.05 | $23.05 | 312,841 |
| 2018-04-30 | $23.75 | $24.20 | $23.15 | $23.40 | $23.40 | 230,479 |
| 2018-04-27 | $23.70 | $23.85 | $23.35 | $23.65 | $23.65 | 182,933 |
| 2018-04-26 | $23.95 | $24.00 | $23.40 | $23.75 | $23.75 | 301,013 |
| 2018-04-25 | $22.85 | $23.95 | $22.70 | $23.83 | $23.83 | 644,488 |
| 2018-04-24 | $22.70 | $23.50 | $22.50 | $22.85 | $22.85 | 305,275 |
| 2018-04-23 | $22.35 | $22.90 | $22.35 | $22.70 | $22.70 | 255,801 |
| 2018-04-20 | $23.45 | $23.45 | $22.25 | $22.35 | $22.35 | 452,745 |
| 2018-04-19 | $23.55 | $23.75 | $23.05 | $23.55 | $23.55 | 259,846 |
| 2018-04-18 | $23.90 | $24.20 | $23.30 | $23.60 | $23.60 | 284,435 |
| 2018-04-17 | $24.15 | $24.55 | $23.65 | $23.80 | $23.80 | 322,911 |
| 2018-04-16 | $24.35 | $24.50 | $23.90 | $24.10 | $24.10 | 374,702 |
| 2018-04-13 | $24.85 | $25.08 | $24.10 | $24.25 | $24.25 | 404,151 |
| 2018-04-12 | $26.05 | $26.30 | $24.80 | $24.85 | $24.85 | 423,546 |
| 2018-04-11 | $25.00 | $25.45 | $24.55 | $25.30 | $25.30 | 296,682 |
| 2018-04-10 | $25.00 | $25.05 | $24.65 | $25.00 | $25.00 | 283,779 |
| 2018-04-09 | $25.00 | $25.00 | $24.50 | $24.75 | $24.75 | 200,632 |
| 2018-04-06 | $24.85 | $25.20 | $24.65 | $24.90 | $24.90 | 326,518 |
| 2018-04-05 | $25.00 | $25.25 | $24.55 | $25.00 | $25.00 | 249,994 |
| 2018-04-04 | $24.40 | $25.05 | $24.40 | $24.95 | $24.95 | 427,913 |
| 2018-04-03 | $24.30 | $24.75 | $24.25 | $24.50 | $24.50 | 566,415 |
| 2018-04-02 | $23.95 | $24.50 | $23.80 | $24.15 | $24.15 | 608,652 |
| 2018-03-29 | $23.95 | $24.50 | $23.60 | $23.90 | $23.90 | 271,338 |
| 2018-03-28 | $23.60 | $24.10 | $23.15 | $23.90 | $23.90 | 359,534 |
| 2018-03-27 | $24.65 | $24.65 | $23.35 | $23.60 | $23.60 | 403,884 |
| 2018-03-26 | $23.75 | $24.80 | $23.70 | $24.65 | $24.65 | 375,320 |
| 2018-03-23 | $23.55 | $24.20 | $23.45 | $23.55 | $23.55 | 301,584 |
| 2018-03-22 | $23.90 | $24.35 | $23.30 | $23.35 | $23.35 | 269,607 |
| 2018-03-21 | $23.80 | $24.60 | $23.61 | $23.95 | $23.95 | 354,092 |
| 2018-03-20 | $23.10 | $24.00 | $22.95 | $23.80 | $23.80 | 404,873 |
| 2018-03-19 | $22.15 | $23.65 | $22.15 | $23.40 | $23.40 | 858,257 |
| 2018-03-16 | $20.40 | $23.00 | $19.30 | $22.10 | $22.10 | 2,059,778 |
| 2018-03-15 | $19.75 | $20.15 | $19.40 | $20.00 | $20.00 | 599,736 |
| 2018-03-14 | $20.10 | $20.20 | $19.15 | $19.60 | $19.60 | 357,345 |
| 2018-03-13 | $19.90 | $20.20 | $19.75 | $20.00 | $20.00 | 240,835 |
| 2018-03-12 | $19.55 | $19.95 | $19.50 | $19.90 | $19.90 | 203,999 |
| 2018-03-09 | $20.30 | $20.35 | $19.45 | $19.55 | $19.55 | 275,292 |
| 2018-03-08 | $20.30 | $20.45 | $19.83 | $20.25 | $20.25 | 276,360 |
| 2018-03-07 | $20.70 | $20.90 | $19.95 | $20.10 | $20.10 | 387,531 |
| 2018-03-06 | $20.30 | $20.95 | $20.25 | $20.90 | $20.90 | 223,962 |
| 2018-03-05 | $20.15 | $20.50 | $19.90 | $20.35 | $20.35 | 205,387 |
| 2018-03-02 | $19.55 | $20.30 | $19.25 | $20.20 | $20.20 | 138,229 |
| 2018-03-01 | $19.65 | $20.00 | $19.10 | $19.70 | $19.70 | 357,290 |
| 2018-02-28 | $20.00 | $20.35 | $19.70 | $19.70 | $19.70 | 214,103 |
| 2018-02-27 | $20.70 | $21.00 | $19.70 | $19.80 | $19.80 | 226,331 |
| 2018-02-26 | $20.35 | $20.80 | $20.13 | $20.55 | $20.55 | 236,441 |
| 2018-02-23 | $19.90 | $20.25 | $19.60 | $20.25 | $20.25 | 164,698 |
| 2018-02-22 | $19.55 | $20.00 | $19.35 | $19.80 | $19.80 | 195,084 |
| 2018-02-21 | $19.30 | $19.85 | $19.30 | $19.50 | $19.50 | 139,877 |
| 2018-02-20 | $19.95 | $20.10 | $19.20 | $19.30 | $19.30 | 250,132 |
| 2018-02-16 | $20.05 | $20.55 | $20.05 | $20.10 | $20.10 | 284,049 |
| 2018-02-15 | $20.30 | $20.40 | $19.50 | $20.10 | $20.10 | 203,298 |
| 2018-02-14 | $19.20 | $20.55 | $19.20 | $20.25 | $20.25 | 389,195 |
| 2018-02-13 | $19.00 | $20.00 | $19.00 | $19.20 | $19.20 | 535,981 |
| 2018-02-12 | $19.35 | $19.38 | $18.60 | $18.95 | $18.95 | 374,597 |
| 2018-02-09 | $20.15 | $20.45 | $18.55 | $19.35 | $19.35 | 525,121 |
| 2018-02-08 | $20.40 | $20.90 | $19.90 | $20.05 | $20.05 | 302,991 |
| 2018-02-07 | $20.55 | $21.25 | $20.25 | $20.45 | $20.45 | 572,968 |
| 2018-02-06 | $20.10 | $21.25 | $19.75 | $20.55 | $20.55 | 571,899 |
| 2018-02-05 | $20.45 | $21.20 | $20.25 | $20.55 | $20.55 | 612,433 |
| 2018-02-02 | $20.80 | $21.10 | $19.80 | $20.55 | $20.55 | 491,725 |
| 2018-02-01 | $20.75 | $21.40 | $20.25 | $20.85 | $20.85 | 547,184 |
| 2018-01-31 | $21.25 | $21.55 | $20.45 | $20.75 | $20.75 | 361,761 |
| 2018-01-30 | $22.05 | $22.10 | $21.35 | $21.35 | $21.35 | 245,903 |
| 2018-01-29 | $22.25 | $22.65 | $22.20 | $22.35 | $22.35 | 180,056 |
| 2018-01-26 | $22.35 | $22.60 | $22.10 | $22.35 | $22.35 | 180,844 |
| 2018-01-25 | $22.55 | $22.67 | $21.75 | $22.35 | $22.35 | 182,662 |
| 2018-01-24 | $22.60 | $22.75 | $22.15 | $22.40 | $22.40 | 175,508 |
| 2018-01-23 | $23.55 | $23.60 | $22.35 | $22.60 | $22.60 | 342,746 |
| 2018-01-22 | $23.15 | $23.65 | $22.85 | $23.55 | $23.55 | 221,655 |
| 2018-01-19 | $22.45 | $23.20 | $22.30 | $23.10 | $23.10 | 238,795 |
| 2018-01-18 | $22.50 | $22.60 | $22.18 | $22.40 | $22.40 | 241,932 |
| 2018-01-17 | $22.45 | $22.50 | $22.05 | $22.45 | $22.45 | 429,538 |
| 2018-01-16 | $23.15 | $23.15 | $22.05 | $22.25 | $22.25 | 379,349 |
| 2018-01-12 | $22.60 | $23.40 | $22.55 | $22.90 | $22.90 | 206,717 |
| 2018-01-11 | $22.25 | $22.60 | $22.15 | $22.40 | $22.40 | 258,101 |
| 2018-01-10 | $22.05 | $22.75 | $22.05 | $22.20 | $22.20 | 335,078 |
| 2018-01-09 | $22.80 | $22.85 | $21.85 | $22.05 | $22.05 | 414,177 |
| 2018-01-08 | $22.75 | $23.15 | $22.10 | $23.00 | $23.00 | 357,671 |
| 2018-01-05 | $23.10 | $23.10 | $22.30 | $22.55 | $22.55 | 521,978 |
| 2018-01-04 | $24.10 | $24.45 | $22.35 | $22.95 | $22.95 | 1,660,354 |
| 2018-01-03 | $20.00 | $20.63 | $19.60 | $20.50 | $20.50 | 1,307,623 |
| 2018-01-02 | $21.45 | $21.45 | $19.90 | $20.00 | $20.00 | 753,317 |
| 2017-12-29 | $21.25 | $21.45 | $20.80 | $20.83 | $20.83 | 222,040 |
| 2017-12-28 | $21.20 | $21.45 | $21.05 | $21.20 | $21.20 | 162,070 |
| 2017-12-27 | $21.80 | $22.25 | $20.95 | $21.15 | $21.15 | 227,325 |
| 2017-12-26 | $21.45 | $22.20 | $21.45 | $21.85 | $21.85 | 213,951 |
| 2017-12-22 | $21.55 | $21.70 | $21.30 | $21.45 | $21.45 | 209,585 |
| 2017-12-21 | $21.25 | $21.65 | $21.00 | $21.50 | $21.50 | 345,086 |
| 2017-12-20 | $21.40 | $21.45 | $21.00 | $21.20 | $21.20 | 154,394 |
| 2017-12-19 | $21.30 | $21.53 | $21.10 | $21.20 | $21.20 | 167,932 |
| 2017-12-18 | $20.30 | $21.50 | $20.30 | $21.30 | $21.30 | 516,427 |
| 2017-12-15 | $20.00 | $20.20 | $19.44 | $20.10 | $20.10 | 531,788 |
| 2017-12-14 | $20.45 | $20.45 | $19.60 | $20.00 | $20.00 | 634,420 |
| 2017-12-13 | $20.40 | $20.85 | $20.05 | $20.35 | $20.35 | 370,023 |
| 2017-12-12 | $21.00 | $21.30 | $20.50 | $20.55 | $20.55 | 207,243 |
| 2017-12-11 | $21.10 | $21.30 | $20.75 | $20.95 | $20.95 | 181,745 |
| 2017-12-08 | $21.10 | $21.50 | $21.00 | $21.20 | $21.20 | 246,924 |
| 2017-12-07 | $21.05 | $21.40 | $20.81 | $21.15 | $21.15 | 402,175 |
| 2017-12-06 | $20.70 | $21.40 | $20.40 | $21.05 | $21.05 | 468,525 |
| 2017-12-05 | $21.40 | $21.40 | $20.50 | $20.65 | $20.65 | 529,105 |
| 2017-12-04 | $20.45 | $21.40 | $20.10 | $21.35 | $21.35 | 976,648 |
| 2017-12-01 | $20.90 | $20.90 | $18.50 | $19.95 | $19.95 | 2,652,944 |
| 2017-11-30 | $21.55 | $22.25 | $20.70 | $21.80 | $21.80 | 1,626,636 |
| 2017-11-29 | $20.25 | $21.15 | $20.10 | $20.85 | $20.85 | 737,722 |
| 2017-11-28 | $19.20 | $20.30 | $19.15 | $20.10 | $20.10 | 689,911 |
| 2017-11-27 | $19.15 | $20.15 | $18.90 | $19.20 | $19.20 | 443,388 |
| 2017-11-24 | $18.80 | $19.20 | $18.25 | $19.05 | $19.05 | 208,610 |
| 2017-11-22 | $19.25 | $19.41 | $18.50 | $18.60 | $18.60 | 265,795 |
| 2017-11-21 | $19.35 | $19.70 | $18.90 | $19.35 | $19.35 | 531,532 |
| 2017-11-20 | $18.90 | $19.40 | $18.70 | $19.35 | $19.35 | 270,821 |
| 2017-11-17 | $18.55 | $19.15 | $18.45 | $18.90 | $18.90 | 365,002 |
| 2017-11-16 | $17.90 | $18.55 | $17.90 | $18.30 | $18.30 | 288,084 |
| 2017-11-15 | $17.65 | $18.35 | $17.50 | $17.90 | $17.90 | 221,797 |
| 2017-11-14 | $18.25 | $18.28 | $17.45 | $17.70 | $17.70 | 382,542 |
| 2017-11-13 | $18.80 | $18.90 | $18.30 | $18.40 | $18.40 | 307,592 |
| 2017-11-10 | $18.25 | $18.95 | $18.25 | $18.90 | $18.90 | 340,498 |
| 2017-11-09 | $17.05 | $18.60 | $17.05 | $18.15 | $18.15 | 348,165 |
| 2017-11-08 | $17.40 | $17.45 | $16.90 | $17.10 | $17.10 | 385,800 |
| 2017-11-07 | $17.60 | $17.75 | $17.33 | $17.50 | $17.50 | 274,771 |
| 2017-11-06 | $17.95 | $18.20 | $17.65 | $17.70 | $17.70 | 211,466 |
| 2017-11-03 | $17.75 | $18.25 | $17.65 | $17.85 | $17.85 | 322,284 |
| 2017-11-02 | $17.50 | $18.40 | $17.45 | $17.70 | $17.70 | 505,743 |
| 2017-11-01 | $17.75 | $17.75 | $17.20 | $17.35 | $17.35 | 367,323 |
| 2017-10-31 | $17.40 | $17.85 | $17.15 | $17.65 | $17.65 | 428,090 |
| 2017-10-30 | $17.80 | $17.80 | $17.10 | $17.40 | $17.40 | 297,288 |
| 2017-10-27 | $18.45 | $18.45 | $17.90 | $17.95 | $17.95 | 189,886 |
| 2017-10-26 | $18.05 | $18.55 | $17.90 | $18.50 | $18.50 | 225,910 |
| 2017-10-25 | $17.90 | $18.28 | $17.70 | $18.05 | $18.05 | 245,139 |
| 2017-10-24 | $17.75 | $18.10 | $17.65 | $17.90 | $17.90 | 270,013 |
| 2017-10-23 | $17.70 | $17.95 | $17.50 | $17.65 | $17.65 | 217,448 |
| 2017-10-20 | $17.70 | $17.85 | $17.50 | $17.65 | $17.65 | 274,905 |
| 2017-10-19 | $17.05 | $17.65 | $16.85 | $17.50 | $17.50 | 181,588 |
| 2017-10-18 | $17.15 | $17.45 | $16.95 | $17.40 | $17.40 | 232,349 |
| 2017-10-17 | $17.00 | $17.35 | $16.80 | $17.00 | $17.00 | 264,501 |
| 2017-10-16 | $17.10 | $17.35 | $16.70 | $16.95 | $16.95 | 551,575 |
| 2017-10-13 | $17.45 | $17.80 | $16.95 | $17.15 | $17.15 | 616,115 |
| 2017-10-12 | $18.10 | $18.15 | $17.30 | $17.45 | $17.45 | 486,179 |
| 2017-10-11 | $18.70 | $18.80 | $18.18 | $18.25 | $18.25 | 306,490 |
| 2017-10-10 | $18.10 | $18.80 | $17.90 | $18.75 | $18.75 | 494,020 |
| 2017-10-09 | $18.30 | $18.35 | $17.70 | $17.95 | $17.95 | 482,563 |
| 2017-10-06 | $18.65 | $18.80 | $18.25 | $18.35 | $18.35 | 489,985 |
| 2017-10-05 | $20.05 | $20.10 | $18.45 | $18.80 | $18.80 | 1,231,583 |
| 2017-10-04 | $19.10 | $19.60 | $18.85 | $18.90 | $18.90 | 894,521 |
| 2017-10-03 | $18.55 | $19.30 | $18.05 | $19.20 | $19.20 | 1,085,049 |
| 2017-10-02 | $18.05 | $18.58 | $17.45 | $18.55 | $18.55 | 621,840 |
| 2017-09-29 | $17.60 | $18.20 | $17.50 | $18.10 | $18.10 | 506,405 |
| 2017-09-28 | $17.60 | $17.80 | $17.35 | $17.60 | $17.60 | 340,853 |
| 2017-09-27 | $16.85 | $17.75 | $16.70 | $17.60 | $17.60 | 445,007 |
| 2017-09-26 | $17.05 | $17.05 | $16.70 | $16.70 | $16.70 | 349,904 |
| 2017-09-25 | $16.45 | $17.05 | $16.45 | $16.95 | $16.95 | 445,307 |
| 2017-09-22 | $16.40 | $16.45 | $15.95 | $16.45 | $16.45 | 354,492 |
| 2017-09-21 | $16.70 | $16.80 | $16.40 | $16.45 | $16.45 | 376,565 |
| 2017-09-20 | $16.70 | $16.83 | $16.35 | $16.65 | $16.65 | 399,232 |
| 2017-09-19 | $16.85 | $17.00 | $16.35 | $16.75 | $16.75 | 307,752 |
| 2017-09-18 | $17.15 | $17.20 | $16.65 | $16.80 | $16.80 | 440,548 |
| 2017-09-15 | $16.40 | $17.00 | $16.15 | $16.95 | $16.95 | 673,697 |
| 2017-09-14 | $16.65 | $16.65 | $16.10 | $16.35 | $16.35 | 687,936 |
| 2017-09-13 | $16.20 | $16.65 | $16.20 | $16.65 | $16.65 | 590,599 |
| 2017-09-12 | $15.75 | $16.50 | $15.65 | $16.10 | $16.10 | 730,573 |
| 2017-09-11 | $16.30 | $16.30 | $15.43 | $15.80 | $15.80 | 1,103,398 |
| 2017-09-08 | $15.45 | $16.40 | $15.00 | $16.30 | $16.30 | 4,339,300 |
| 2017-09-07 | $13.35 | $13.55 | $12.90 | $13.20 | $13.20 | 1,009,832 |
| 2017-09-06 | $12.70 | $13.20 | $12.70 | $13.15 | $13.15 | 464,180 |
| 2017-09-05 | $12.75 | $13.00 | $12.45 | $12.55 | $12.55 | 401,560 |
| 2017-09-01 | $12.55 | $13.00 | $12.55 | $12.75 | $12.75 | 603,019 |
| 2017-08-31 | $12.80 | $12.95 | $12.35 | $12.45 | $12.45 | 644,841 |
| 2017-08-30 | $13.00 | $13.10 | $12.55 | $12.75 | $12.75 | 639,652 |
| 2017-08-29 | $12.80 | $13.20 | $12.80 | $13.00 | $13.00 | 427,958 |
| 2017-08-28 | $13.45 | $13.50 | $12.70 | $12.95 | $12.95 | 473,992 |
| 2017-08-25 | $13.05 | $13.45 | $12.90 | $13.45 | $13.45 | 458,614 |
| 2017-08-24 | $12.35 | $13.20 | $12.31 | $13.00 | $13.00 | 779,335 |
| 2017-08-23 | $11.65 | $12.40 | $11.55 | $12.20 | $12.20 | 560,947 |
| 2017-08-22 | $11.55 | $11.75 | $11.50 | $11.65 | $11.65 | 351,181 |
| 2017-08-21 | $11.90 | $11.90 | $11.43 | $11.45 | $11.45 | 399,413 |
| 2017-08-18 | $11.90 | $12.05 | $11.80 | $11.90 | $11.90 | 341,834 |
| 2017-08-17 | $12.15 | $12.45 | $11.95 | $12.00 | $12.00 | 313,194 |
| 2017-08-16 | $11.90 | $12.33 | $11.90 | $12.30 | $12.30 | 465,009 |
| 2017-08-15 | $12.10 | $12.25 | $11.75 | $11.75 | $11.75 | 337,702 |
| 2017-08-14 | $12.35 | $12.45 | $12.05 | $12.10 | $12.10 | 253,556 |
| 2017-08-11 | $12.20 | $12.45 | $12.13 | $12.30 | $12.30 | 401,755 |
| 2017-08-10 | $12.45 | $12.50 | $12.15 | $12.15 | $12.15 | 402,711 |
| 2017-08-09 | $12.65 | $12.73 | $12.38 | $12.55 | $12.55 | 377,831 |
| 2017-08-08 | $12.80 | $13.23 | $12.80 | $12.85 | $12.85 | 353,870 |
| 2017-08-07 | $12.90 | $13.00 | $12.60 | $12.75 | $12.75 | 334,594 |
| 2017-08-04 | $12.90 | $13.00 | $12.75 | $12.85 | $12.85 | 148,707 |
| 2017-08-03 | $13.50 | $13.58 | $12.80 | $12.80 | $12.80 | 565,200 |
| 2017-08-02 | $13.00 | $13.70 | $13.00 | $13.40 | $13.40 | 1,002,384 |
| 2017-08-01 | $12.75 | $13.20 | $12.40 | $13.00 | $13.00 | 872,084 |
| 2017-07-31 | $12.40 | $12.75 | $12.30 | $12.70 | $12.70 | 327,567 |
| 2017-07-28 | $12.70 | $12.85 | $12.25 | $12.40 | $12.40 | 238,881 |
| 2017-07-27 | $12.45 | $12.80 | $12.30 | $12.80 | $12.80 | 197,009 |
| 2017-07-26 | $12.35 | $12.50 | $12.10 | $12.45 | $12.45 | 183,372 |
| 2017-07-25 | $12.20 | $12.65 | $12.20 | $12.30 | $12.30 | 316,821 |
| 2017-07-24 | $12.55 | $12.61 | $11.90 | $12.10 | $12.10 | 340,279 |
| 2017-07-21 | $12.85 | $12.95 | $12.55 | $12.65 | $12.65 | 316,170 |
| 2017-07-20 | $13.10 | $13.41 | $12.80 | $12.85 | $12.85 | 478,030 |
| 2017-07-19 | $12.55 | $13.20 | $12.40 | $13.15 | $13.15 | 962,235 |
| 2017-07-18 | $12.45 | $12.55 | $12.15 | $12.45 | $12.45 | 428,708 |
| 2017-07-17 | $12.50 | $12.73 | $12.30 | $12.45 | $12.45 | 238,417 |
| 2017-07-14 | $12.65 | $12.80 | $12.40 | $12.45 | $12.45 | 301,093 |
| 2017-07-13 | $12.15 | $12.75 | $12.15 | $12.60 | $12.60 | 370,360 |
| 2017-07-12 | $12.30 | $12.45 | $12.05 | $12.15 | $12.15 | 240,318 |
| 2017-07-11 | $12.20 | $12.35 | $12.00 | $12.25 | $12.25 | 431,287 |
| 2017-07-10 | $12.30 | $12.35 | $12.05 | $12.20 | $12.20 | 494,745 |
| 2017-07-07 | $12.35 | $12.65 | $12.33 | $12.45 | $12.45 | 675,095 |
| 2017-07-06 | $12.80 | $12.95 | $12.30 | $12.35 | $12.35 | 1,374,897 |
| 2017-07-05 | $12.65 | $12.80 | $12.10 | $12.25 | $12.25 | 410,226 |
| 2017-07-03 | $12.35 | $12.70 | $12.18 | $12.65 | $12.65 | 394,271 |
| 2017-06-30 | $12.20 | $12.45 | $12.13 | $12.35 | $12.35 | 434,638 |
| 2017-06-29 | $12.10 | $12.60 | $12.05 | $12.15 | $12.15 | 867,757 |
| 2017-06-28 | $12.00 | $12.20 | $11.90 | $12.10 | $12.10 | 817,295 |
| 2017-06-27 | $12.10 | $12.20 | $11.85 | $11.90 | $11.90 | 624,036 |
| 2017-06-26 | $12.05 | $12.18 | $11.85 | $12.05 | $12.05 | 434,480 |
| 2017-06-23 | $11.85 | $12.10 | $11.67 | $12.00 | $12.00 | 597,826 |
| 2017-06-22 | $11.75 | $12.15 | $11.65 | $11.90 | $11.90 | 601,184 |
| 2017-06-21 | $12.15 | $12.25 | $11.60 | $11.80 | $11.80 | 421,314 |
| 2017-06-20 | $12.45 | $12.65 | $11.95 | $12.20 | $12.20 | 397,321 |
| 2017-06-19 | $12.55 | $12.65 | $12.15 | $12.40 | $12.40 | 836,576 |
| 2017-06-16 | $13.00 | $13.00 | $12.43 | $12.55 | $12.55 | 1,241,797 |
| 2017-06-15 | $13.15 | $13.43 | $12.93 | $13.10 | $13.10 | 232,522 |
| 2017-06-14 | $13.10 | $13.35 | $12.93 | $13.20 | $13.20 | 299,953 |
| 2017-06-13 | $13.40 | $13.60 | $13.05 | $13.15 | $13.15 | 415,705 |
| 2017-06-12 | $13.35 | $13.80 | $13.10 | $13.40 | $13.40 | 487,270 |
| 2017-06-09 | $12.75 | $13.60 | $12.55 | $13.35 | $13.35 | 786,115 |
| 2017-06-08 | $12.85 | $13.10 | $12.55 | $12.65 | $12.65 | 835,273 |
| 2017-06-07 | $12.75 | $13.10 | $12.45 | $12.80 | $12.80 | 693,176 |
| 2017-06-06 | $13.20 | $13.55 | $12.65 | $12.75 | $12.75 | 731,804 |
| 2017-06-05 | $12.55 | $13.50 | $12.55 | $13.30 | $13.30 | 1,022,930 |
| 2017-06-02 | $13.05 | $13.75 | $12.50 | $12.73 | $12.73 | 2,383,145 |
| 2017-06-01 | $14.20 | $14.75 | $14.05 | $14.45 | $14.45 | 833,984 |
| 2017-05-31 | $14.40 | $14.50 | $14.00 | $14.25 | $14.25 | 515,655 |
| 2017-05-30 | $14.70 | $14.95 | $14.35 | $14.40 | $14.40 | 441,704 |
| 2017-05-26 | $14.55 | $14.80 | $14.30 | $14.70 | $14.70 | 445,421 |
| 2017-05-25 | $15.00 | $15.18 | $14.50 | $14.55 | $14.55 | 613,254 |
| 2017-05-24 | $14.75 | $15.00 | $14.55 | $14.80 | $14.80 | 490,837 |
| 2017-05-23 | $15.50 | $15.50 | $14.85 | $14.85 | $14.85 | 308,141 |
| 2017-05-22 | $14.95 | $15.50 | $14.90 | $15.40 | $15.40 | 441,440 |
| 2017-05-19 | $15.30 | $15.45 | $14.65 | $14.95 | $14.95 | 613,783 |
| 2017-05-18 | $15.40 | $15.75 | $15.15 | $15.25 | $15.25 | 434,859 |
| 2017-05-17 | $15.80 | $16.05 | $15.40 | $15.45 | $15.45 | 457,527 |
| 2017-05-16 | $16.25 | $16.30 | $15.78 | $15.95 | $15.95 | 427,139 |
| 2017-05-15 | $16.35 | $16.50 | $16.05 | $16.25 | $16.25 | 389,954 |
| 2017-05-12 | $16.50 | $16.80 | $16.10 | $16.28 | $16.28 | 470,062 |
| 2017-05-11 | $17.15 | $17.25 | $16.45 | $16.65 | $16.65 | 437,861 |
| 2017-05-10 | $17.05 | $17.55 | $17.05 | $17.35 | $17.35 | 420,249 |
| 2017-05-09 | $17.05 | $17.38 | $16.95 | $17.15 | $17.15 | 517,135 |
| 2017-05-08 | $17.15 | $17.40 | $16.95 | $16.95 | $16.95 | 398,137 |
| 2017-05-05 | $17.00 | $17.35 | $16.95 | $17.25 | $17.25 | 302,935 |
| 2017-05-04 | $18.50 | $18.50 | $16.35 | $16.98 | $16.98 | 893,441 |
| 2017-05-03 | $18.35 | $18.60 | $18.00 | $18.50 | $18.50 | 319,857 |
| 2017-05-02 | $18.00 | $18.50 | $17.80 | $18.45 | $18.45 | 300,570 |
| 2017-05-01 | $18.05 | $18.05 | $17.50 | $17.90 | $17.90 | 286,064 |
| 2017-04-28 | $18.05 | $18.20 | $17.70 | $17.95 | $17.95 | 188,266 |
| 2017-04-27 | $18.40 | $18.49 | $17.85 | $18.15 | $18.15 | 158,856 |
| 2017-04-26 | $18.40 | $18.85 | $18.30 | $18.35 | $18.35 | 382,374 |
| 2017-04-25 | $18.55 | $18.70 | $18.10 | $18.35 | $18.35 | 417,003 |
| 2017-04-24 | $18.50 | $18.70 | $18.20 | $18.40 | $18.40 | 456,287 |
| 2017-04-21 | $17.80 | $18.40 | $17.60 | $18.20 | $18.20 | 524,085 |
| 2017-04-20 | $17.00 | $18.00 | $17.00 | $17.80 | $17.80 | 572,647 |
| 2017-04-19 | $16.50 | $17.00 | $16.50 | $16.85 | $16.85 | 230,127 |
| 2017-04-18 | $16.80 | $17.05 | $16.40 | $16.50 | $16.50 | 260,644 |
| 2017-04-17 | $16.95 | $16.95 | $16.35 | $16.85 | $16.85 | 284,565 |
| 2017-04-13 | $17.25 | $17.35 | $16.75 | $16.90 | $16.90 | 230,086 |
| 2017-04-12 | $17.40 | $17.60 | $17.20 | $17.25 | $17.25 | 183,788 |
| 2017-04-11 | $17.05 | $17.60 | $16.86 | $17.40 | $17.40 | 297,067 |
| 2017-04-10 | $16.85 | $17.38 | $16.80 | $17.10 | $17.10 | 296,333 |
| 2017-04-07 | $16.65 | $17.00 | $16.56 | $16.80 | $16.80 | 460,222 |
| 2017-04-06 | $16.30 | $17.75 | $16.30 | $16.80 | $16.80 | 774,796 |
| 2017-04-05 | $16.80 | $17.00 | $15.90 | $16.10 | $16.10 | 795,079 |
| 2017-04-04 | $17.30 | $17.30 | $16.32 | $16.75 | $16.75 | 646,184 |
| 2017-04-03 | $18.35 | $18.40 | $17.25 | $17.35 | $17.35 | 656,606 |
| 2017-03-31 | $18.45 | $18.59 | $18.20 | $18.30 | $18.30 | 459,291 |
| 2017-03-30 | $18.20 | $18.60 | $18.05 | $18.40 | $18.40 | 435,696 |
| 2017-03-29 | $17.70 | $18.60 | $17.60 | $18.25 | $18.25 | 254,539 |
| 2017-03-28 | $17.30 | $17.80 | $17.00 | $17.75 | $17.75 | 509,230 |
| 2017-03-27 | $17.00 | $17.70 | $16.99 | $17.35 | $17.35 | 267,465 |
| 2017-03-24 | $17.35 | $17.50 | $17.00 | $17.20 | $17.20 | 249,065 |
| 2017-03-23 | $16.75 | $17.80 | $16.65 | $17.30 | $17.30 | 419,827 |
| 2017-03-22 | $17.00 | $17.10 | $16.45 | $16.75 | $16.75 | 546,202 |
| 2017-03-21 | $17.50 | $17.50 | $16.60 | $17.10 | $17.10 | 527,928 |
| 2017-03-20 | $17.95 | $18.09 | $17.30 | $17.45 | $17.45 | 332,007 |
| 2017-03-17 | $17.80 | $18.05 | $17.70 | $17.95 | $17.95 | 499,622 |
| 2017-03-16 | $17.65 | $18.05 | $17.45 | $17.80 | $17.80 | 285,639 |
| 2017-03-15 | $17.70 | $17.85 | $17.25 | $17.65 | $17.65 | 354,548 |
| 2017-03-14 | $17.60 | $17.88 | $17.45 | $17.65 | $17.65 | 522,489 |
| 2017-03-13 | $18.35 | $18.45 | $17.40 | $17.70 | $17.70 | 703,773 |
| 2017-03-10 | $18.05 | $18.50 | $17.20 | $18.40 | $18.40 | 4,081,492 |
| 2017-03-09 | $21.35 | $21.75 | $21.00 | $21.00 | $21.00 | 771,256 |
| 2017-03-08 | $20.70 | $21.50 | $20.70 | $21.25 | $21.25 | 487,412 |
| 2017-03-07 | $21.10 | $21.50 | $20.60 | $20.80 | $20.80 | 621,308 |
| 2017-03-06 | $20.75 | $21.33 | $20.70 | $21.15 | $21.15 | 367,197 |
| 2017-03-03 | $21.05 | $21.25 | $20.15 | $20.75 | $20.75 | 310,859 |
| 2017-03-02 | $20.10 | $21.50 | $19.85 | $21.10 | $21.10 | 483,750 |
| 2017-03-01 | $20.70 | $20.73 | $19.35 | $20.00 | $20.00 | 402,584 |
| 2017-02-28 | $20.20 | $20.55 | $19.60 | $20.40 | $20.40 | 346,807 |
| 2017-02-27 | $19.65 | $20.40 | $19.58 | $20.15 | $20.15 | 389,044 |
| 2017-02-24 | $18.95 | $20.30 | $18.80 | $19.55 | $19.55 | 391,463 |
| 2017-02-23 | $19.95 | $20.20 | $18.80 | $18.85 | $18.85 | 333,179 |
| 2017-02-22 | $20.20 | $20.30 | $19.55 | $19.95 | $19.95 | 141,444 |
| 2017-02-21 | $20.35 | $20.45 | $19.58 | $20.15 | $20.15 | 276,961 |
| 2017-02-17 | $19.85 | $20.55 | $19.80 | $20.25 | $20.25 | 330,504 |
| 2017-02-16 | $20.05 | $20.35 | $19.55 | $19.80 | $19.80 | 363,430 |
| 2017-02-15 | $20.35 | $20.62 | $19.80 | $20.15 | $20.15 | 352,861 |
| 2017-02-14 | $20.30 | $20.65 | $20.00 | $20.45 | $20.45 | 464,955 |
| 2017-02-13 | $21.00 | $21.20 | $20.20 | $20.25 | $20.25 | 240,333 |
| 2017-02-10 | $20.70 | $21.20 | $20.25 | $20.95 | $20.95 | 380,396 |
| 2017-02-09 | $20.05 | $20.90 | $19.95 | $20.65 | $20.65 | 374,332 |
| 2017-02-08 | $20.00 | $20.25 | $19.68 | $19.95 | $19.95 | 384,018 |
| 2017-02-07 | $20.50 | $20.75 | $19.85 | $20.10 | $20.10 | 297,654 |
| 2017-02-06 | $21.10 | $21.20 | $20.15 | $20.45 | $20.45 | 331,249 |
| 2017-02-03 | $20.50 | $21.55 | $20.07 | $21.15 | $21.15 | 442,141 |
| 2017-02-02 | $19.85 | $21.40 | $19.85 | $20.50 | $20.50 | 581,117 |
| 2017-02-01 | $20.15 | $20.15 | $19.45 | $19.55 | $19.55 | 225,253 |
| 2017-01-31 | $18.40 | $20.30 | $18.40 | $20.05 | $20.05 | 324,485 |
| 2017-01-30 | $18.80 | $20.05 | $18.60 | $19.60 | $19.60 | 317,673 |
| 2017-01-27 | $19.45 | $19.45 | $18.35 | $18.85 | $18.85 | 337,538 |
| 2017-01-26 | $20.05 | $20.25 | $19.45 | $19.50 | $19.50 | 283,199 |
| 2017-01-25 | $20.00 | $20.50 | $19.89 | $20.05 | $20.05 | 189,925 |
| 2017-01-24 | $18.45 | $20.30 | $18.20 | $19.85 | $19.85 | 507,562 |
| 2017-01-23 | $19.65 | $19.65 | $19.00 | $19.05 | $19.05 | 298,404 |
| 2017-01-20 | $19.70 | $20.04 | $19.45 | $19.75 | $19.75 | 169,579 |
| 2017-01-19 | $20.25 | $20.41 | $19.50 | $19.70 | $19.70 | 203,997 |
| 2017-01-18 | $20.30 | $20.30 | $19.70 | $20.25 | $20.25 | 264,548 |
| 2017-01-17 | $19.75 | $21.30 | $19.75 | $20.40 | $20.40 | 478,092 |
| 2017-01-13 | $19.70 | $20.05 | $19.68 | $19.85 | $19.85 | 140,796 |
| 2017-01-12 | $19.75 | $19.85 | $19.25 | $19.60 | $19.60 | 264,340 |
| 2017-01-11 | $20.20 | $20.55 | $19.60 | $19.75 | $19.75 | 348,287 |
| 2017-01-10 | $19.90 | $20.65 | $19.60 | $20.20 | $20.20 | 599,460 |
| 2017-01-09 | $19.80 | $20.20 | $19.55 | $19.95 | $19.95 | 537,065 |
| 2017-01-06 | $20.70 | $20.95 | $19.80 | $19.85 | $19.85 | 455,438 |
| 2017-01-05 | $22.25 | $22.90 | $20.43 | $20.60 | $20.60 | 826,235 |
| 2017-01-04 | $22.10 | $23.10 | $22.05 | $22.75 | $22.75 | 559,530 |
| 2017-01-03 | $21.95 | $22.40 | $21.70 | $22.00 | $22.00 | 679,649 |
| 2016-12-30 | $21.90 | $22.19 | $21.60 | $21.85 | $21.85 | 295,429 |
| 2016-12-29 | $21.55 | $22.05 | $21.40 | $21.90 | $21.90 | 322,108 |
| 2016-12-28 | $21.55 | $21.75 | $21.33 | $21.45 | $21.45 | 165,827 |
| 2016-12-27 | $21.20 | $21.70 | $21.20 | $21.45 | $21.45 | 308,004 |
| 2016-12-23 | $20.95 | $21.50 | $20.95 | $21.35 | $21.35 | 532,292 |
| 2016-12-22 | $22.25 | $22.25 | $20.75 | $21.00 | $21.00 | 951,082 |
| 2016-12-21 | $23.45 | $23.45 | $22.50 | $22.80 | $22.80 | 410,019 |
| 2016-12-20 | $23.50 | $23.80 | $23.47 | $23.55 | $23.55 | 262,720 |
| 2016-12-19 | $24.05 | $24.35 | $23.05 | $23.45 | $23.45 | 555,735 |
| 2016-12-16 | $24.95 | $25.20 | $23.90 | $24.05 | $24.05 | 1,367,629 |
| 2016-12-15 | $25.20 | $25.35 | $24.85 | $24.98 | $24.98 | 217,605 |
| 2016-12-14 | $25.00 | $25.40 | $24.85 | $25.10 | $25.10 | 375,824 |
| 2016-12-13 | $25.40 | $25.62 | $24.60 | $24.95 | $24.95 | 564,544 |
| 2016-12-12 | $25.45 | $25.75 | $24.88 | $25.40 | $25.40 | 614,236 |
| 2016-12-09 | $25.90 | $26.55 | $25.40 | $25.60 | $25.60 | 502,920 |
| 2016-12-08 | $25.10 | $26.20 | $25.10 | $25.95 | $25.95 | 796,219 |
| 2016-12-07 | $24.90 | $25.25 | $24.50 | $24.95 | $24.95 | 446,119 |
| 2016-12-06 | $25.05 | $25.25 | $24.70 | $24.90 | $24.90 | 436,955 |
| 2016-12-05 | $24.65 | $25.45 | $24.30 | $25.00 | $25.00 | 644,524 |
| 2016-12-02 | $22.20 | $25.48 | $22.05 | $24.70 | $24.70 | 1,315,556 |
| 2016-12-01 | $24.60 | $24.85 | $24.25 | $24.55 | $24.55 | 698,154 |
| 2016-11-30 | $24.50 | $24.90 | $23.95 | $24.80 | $24.80 | 653,068 |
| 2016-11-29 | $24.00 | $24.80 | $23.95 | $24.55 | $24.55 | 620,501 |
| 2016-11-28 | $25.10 | $25.10 | $23.90 | $24.10 | $24.10 | 427,284 |
| 2016-11-25 | $24.95 | $25.20 | $24.80 | $25.05 | $25.05 | 75,743 |
| 2016-11-23 | $24.80 | $25.25 | $24.50 | $24.95 | $24.95 | 337,386 |
| 2016-11-22 | $24.55 | $25.20 | $24.18 | $25.00 | $25.00 | 272,133 |
| 2016-11-21 | $24.55 | $24.65 | $24.35 | $24.45 | $24.45 | 188,449 |
| 2016-11-18 | $24.55 | $24.95 | $23.85 | $24.55 | $24.55 | 293,924 |
| 2016-11-17 | $24.85 | $25.05 | $24.55 | $24.85 | $24.85 | 284,368 |
| 2016-11-16 | $24.90 | $25.25 | $24.80 | $24.90 | $24.90 | 333,002 |
| 2016-11-15 | $24.75 | $25.00 | $24.10 | $24.85 | $24.85 | 308,066 |
| 2016-11-14 | $24.65 | $25.60 | $24.65 | $24.85 | $24.85 | 433,038 |
| 2016-11-11 | $24.15 | $24.58 | $23.71 | $24.50 | $24.50 | 411,595 |
| 2016-11-10 | $24.30 | $24.90 | $24.05 | $24.10 | $24.10 | 426,759 |
| 2016-11-09 | $22.95 | $24.05 | $22.02 | $24.00 | $24.00 | 415,394 |
| 2016-11-08 | $23.25 | $23.55 | $22.85 | $23.20 | $23.20 | 250,677 |
| 2016-11-07 | $23.80 | $23.80 | $23.20 | $23.30 | $23.30 | 280,534 |
| 2016-11-04 | $23.55 | $23.70 | $23.23 | $23.35 | $23.35 | 379,980 |
| 2016-11-03 | $23.95 | $24.51 | $23.10 | $23.20 | $23.20 | 1,048,249 |
| 2016-11-02 | $22.30 | $22.95 | $22.20 | $22.70 | $22.70 | 504,234 |
| 2016-11-01 | $22.25 | $22.65 | $22.20 | $22.30 | $22.30 | 373,505 |
| 2016-10-31 | $21.60 | $22.40 | $21.50 | $22.25 | $22.25 | 446,164 |
| 2016-10-28 | $21.65 | $21.80 | $21.20 | $21.60 | $21.60 | 360,855 |
| 2016-10-27 | $22.10 | $22.20 | $21.45 | $21.65 | $21.65 | 203,569 |
| 2016-10-26 | $22.30 | $22.50 | $21.95 | $22.10 | $22.10 | 375,867 |
| 2016-10-25 | $22.30 | $22.50 | $22.00 | $22.45 | $22.45 | 328,915 |
| 2016-10-24 | $22.60 | $22.80 | $22.25 | $22.35 | $22.35 | 336,266 |
| 2016-10-21 | $22.15 | $22.60 | $22.10 | $22.50 | $22.50 | 211,659 |
| 2016-10-20 | $22.50 | $22.50 | $22.10 | $22.30 | $22.30 | 238,806 |
| 2016-10-19 | $21.95 | $22.60 | $21.65 | $22.45 | $22.45 | 225,830 |
| 2016-10-18 | $22.15 | $22.20 | $21.75 | $21.80 | $21.80 | 221,498 |
| 2016-10-17 | $22.40 | $22.60 | $21.95 | $22.00 | $22.00 | 326,016 |
| 2016-10-14 | $22.57 | $22.84 | $22.28 | $22.53 | $22.53 | 785,680 |
| 2016-10-13 | $22.24 | $22.28 | $21.84 | $21.90 | $21.90 | 401,223 |
| 2016-10-12 | $22.21 | $22.54 | $22.07 | $22.47 | $22.47 | 309,964 |
| 2016-10-11 | $22.55 | $23.07 | $22.02 | $22.27 | $22.27 | 772,871 |
| 2016-10-10 | $22.00 | $22.60 | $22.00 | $22.55 | $22.55 | 488,257 |
| 2016-10-07 | $21.41 | $22.54 | $21.36 | $21.93 | $21.93 | 1,295,691 |
| 2016-10-06 | $20.88 | $21.77 | $20.30 | $21.15 | $21.15 | 3,435,004 |
| 2016-10-05 | $18.54 | $18.89 | $18.24 | $18.27 | $18.27 | 758,064 |
| 2016-10-04 | $18.13 | $18.60 | $17.92 | $18.46 | $18.46 | 528,214 |
| 2016-10-03 | $17.95 | $18.65 | $17.90 | $18.07 | $18.07 | 444,847 |
| 2016-09-30 | $17.70 | $18.17 | $17.64 | $18.00 | $18.00 | 278,899 |
| 2016-09-29 | $17.59 | $17.77 | $17.36 | $17.62 | $17.62 | 284,613 |
| 2016-09-28 | $17.63 | $17.66 | $17.34 | $17.57 | $17.57 | 247,935 |
| 2016-09-27 | $17.52 | $17.74 | $17.42 | $17.62 | $17.62 | 266,383 |
| 2016-09-26 | $17.67 | $17.67 | $17.38 | $17.50 | $17.50 | 283,370 |
| 2016-09-23 | $17.51 | $17.76 | $17.51 | $17.69 | $17.69 | 261,456 |
| 2016-09-22 | $17.23 | $17.61 | $17.13 | $17.56 | $17.56 | 302,179 |
| 2016-09-21 | $16.82 | $17.10 | $16.79 | $17.09 | $17.09 | 165,744 |
| 2016-09-20 | $17.29 | $17.32 | $16.76 | $16.82 | $16.82 | 194,718 |
| 2016-09-19 | $17.15 | $17.50 | $17.14 | $17.32 | $17.32 | 208,371 |
| 2016-09-16 | $17.31 | $17.31 | $17.01 | $17.12 | $17.12 | 551,434 |
| 2016-09-15 | $17.22 | $17.51 | $17.02 | $17.35 | $17.35 | 359,889 |
| 2016-09-14 | $17.25 | $17.40 | $16.91 | $17.32 | $17.32 | 371,646 |
| 2016-09-13 | $17.33 | $17.63 | $17.02 | $17.30 | $17.30 | 496,198 |
| 2016-09-12 | $17.21 | $17.51 | $16.83 | $17.50 | $17.50 | 733,021 |
| 2016-09-09 | $17.42 | $18.72 | $17.30 | $17.39 | $17.39 | 1,979,352 |
| 2016-09-08 | $16.73 | $16.94 | $16.42 | $16.61 | $16.61 | 722,090 |
| 2016-09-07 | $16.57 | $16.63 | $16.14 | $16.61 | $16.61 | 421,004 |
| 2016-09-06 | $16.70 | $16.70 | $16.32 | $16.50 | $16.50 | 575,319 |
| 2016-09-02 | $16.37 | $16.68 | $16.07 | $16.61 | $16.61 | 292,329 |
| 2016-09-01 | $16.55 | $16.60 | $16.01 | $16.30 | $16.30 | 495,850 |
| 2016-08-31 | $16.75 | $16.94 | $16.56 | $16.70 | $16.70 | 191,433 |
| 2016-08-30 | $17.32 | $17.32 | $16.65 | $16.68 | $16.68 | 547,281 |
| 2016-08-29 | $16.98 | $17.48 | $16.86 | $17.45 | $17.45 | 402,602 |
| 2016-08-26 | $16.85 | $17.17 | $16.68 | $16.99 | $16.99 | 259,512 |
| 2016-08-25 | $16.76 | $17.11 | $16.73 | $16.84 | $16.84 | 168,249 |
| 2016-08-24 | $16.69 | $16.92 | $16.60 | $16.80 | $16.80 | 332,597 |
| 2016-08-23 | $16.70 | $16.90 | $16.62 | $16.80 | $16.80 | 165,402 |
| 2016-08-22 | $16.74 | $16.74 | $16.31 | $16.62 | $16.62 | 302,173 |
| 2016-08-19 | $16.40 | $16.66 | $16.34 | $16.43 | $16.43 | 305,710 |
| 2016-08-18 | $16.14 | $16.53 | $16.05 | $16.53 | $16.53 | 261,068 |
| 2016-08-17 | $16.01 | $16.36 | $15.96 | $16.09 | $16.09 | 452,799 |
| 2016-08-16 | $16.49 | $16.49 | $15.99 | $16.06 | $16.06 | 568,321 |
| 2016-08-15 | $16.00 | $16.58 | $14.42 | $16.50 | $16.50 | 404,586 |
| 2016-08-12 | $16.15 | $16.31 | $15.94 | $16.01 | $16.01 | 585,548 |
| 2016-08-11 | $16.41 | $16.67 | $16.06 | $16.13 | $16.13 | 771,174 |
| 2016-08-10 | $16.53 | $16.88 | $16.08 | $16.21 | $16.21 | 550,270 |
| 2016-08-09 | $17.07 | $17.50 | $16.35 | $16.53 | $16.53 | 572,580 |
| 2016-08-08 | $17.45 | $17.63 | $17.05 | $17.13 | $17.13 | 282,089 |
| 2016-08-05 | $17.17 | $17.53 | $16.87 | $17.37 | $17.37 | 825,738 |
| 2016-08-04 | $17.60 | $17.99 | $17.07 | $17.10 | $17.10 | 751,740 |
| 2016-08-03 | $16.96 | $17.53 | $16.53 | $17.46 | $17.46 | 533,164 |
| 2016-08-02 | $17.42 | $17.56 | $17.01 | $17.13 | $17.13 | 617,976 |
| 2016-08-01 | $16.95 | $17.61 | $16.30 | $17.56 | $17.56 | 1,016,905 |
| 2016-07-29 | $16.90 | $17.12 | $16.80 | $16.98 | $16.98 | 467,993 |
| 2016-07-28 | $16.92 | $17.00 | $16.41 | $16.85 | $16.85 | 949,200 |
| 2016-07-27 | $16.58 | $16.99 | $16.48 | $16.87 | $16.87 | 447,730 |
| 2016-07-26 | $16.32 | $16.62 | $16.25 | $16.50 | $16.50 | 566,324 |
| 2016-07-25 | $16.19 | $16.46 | $16.08 | $16.34 | $16.34 | 356,155 |
| 2016-07-22 | $16.11 | $16.28 | $15.71 | $16.17 | $16.17 | 225,130 |
| 2016-07-21 | $16.26 | $16.57 | $15.96 | $16.16 | $16.16 | 415,621 |
| 2016-07-20 | $15.87 | $16.44 | $15.85 | $16.25 | $16.25 | 343,678 |
| 2016-07-19 | $15.91 | $16.25 | $15.55 | $15.77 | $15.77 | 351,510 |
| 2016-07-18 | $15.60 | $16.14 | $15.59 | $15.98 | $15.98 | 437,458 |
| 2016-07-15 | $15.42 | $15.79 | $15.34 | $15.54 | $15.54 | 284,699 |
| 2016-07-14 | $15.33 | $15.42 | $14.93 | $15.30 | $15.30 | 328,245 |
| 2016-07-13 | $15.64 | $15.69 | $14.84 | $15.19 | $15.19 | 269,580 |
| 2016-07-12 | $15.66 | $15.78 | $15.44 | $15.50 | $15.50 | 342,308 |
| 2016-07-11 | $15.29 | $15.69 | $15.29 | $15.62 | $15.62 | 277,091 |
| 2016-07-08 | $15.26 | $15.52 | $15.10 | $15.30 | $15.30 | 339,646 |
| 2016-07-07 | $14.68 | $15.30 | $14.68 | $15.07 | $15.07 | 663,434 |
| 2016-07-06 | $13.79 | $14.57 | $13.63 | $14.54 | $14.54 | 523,246 |
| 2016-07-05 | $14.49 | $14.54 | $13.64 | $13.90 | $13.90 | 610,750 |
| 2016-07-01 | $14.38 | $14.82 | $14.01 | $14.53 | $14.53 | 680,654 |
| 2016-06-30 | $14.18 | $14.33 | $13.97 | $14.31 | $14.31 | 295,569 |
| 2016-06-29 | $13.99 | $14.27 | $13.82 | $14.12 | $14.12 | 324,830 |
| 2016-06-28 | $14.22 | $14.44 | $13.70 | $13.82 | $13.82 | 471,026 |
| 2016-06-27 | $14.60 | $14.60 | $13.80 | $14.01 | $14.01 | 464,646 |
| 2016-06-24 | $14.24 | $14.70 | $14.04 | $14.65 | $14.65 | 990,807 |
| 2016-06-23 | $15.12 | $15.27 | $14.82 | $14.86 | $14.86 | 364,843 |
| 2016-06-22 | $15.04 | $15.41 | $14.90 | $14.99 | $14.99 | 283,606 |
| 2016-06-21 | $15.05 | $15.13 | $14.81 | $14.99 | $14.99 | 417,954 |
| 2016-06-20 | $15.27 | $15.38 | $14.81 | $15.08 | $15.08 | 472,197 |
| 2016-06-17 | $14.64 | $15.21 | $14.52 | $15.07 | $15.07 | 958,436 |
| 2016-06-16 | $14.95 | $15.06 | $14.41 | $14.64 | $14.64 | 444,895 |
| 2016-06-15 | $14.84 | $15.35 | $14.83 | $15.00 | $15.00 | 378,920 |
| 2016-06-14 | $14.80 | $15.04 | $14.52 | $14.77 | $14.77 | 305,305 |
| 2016-06-13 | $15.03 | $15.15 | $14.72 | $14.79 | $14.79 | 311,575 |
| 2016-06-10 | $15.25 | $15.51 | $14.79 | $15.03 | $15.03 | 394,175 |
| 2016-06-09 | $15.50 | $15.55 | $15.18 | $15.47 | $15.47 | 562,915 |
| 2016-06-08 | $15.14 | $15.65 | $14.97 | $15.53 | $15.53 | 474,348 |
| 2016-06-07 | $14.51 | $15.29 | $14.51 | $15.16 | $15.16 | 528,255 |
| 2016-06-06 | $14.54 | $15.13 | $14.11 | $14.62 | $14.62 | 891,271 |
| 2016-06-03 | $13.52 | $14.80 | $13.50 | $14.42 | $14.42 | 2,848,582 |
| 2016-06-02 | $14.80 | $15.18 | $14.69 | $15.06 | $15.06 | 912,895 |
| 2016-06-01 | $14.74 | $15.11 | $14.55 | $14.76 | $14.76 | 498,358 |
| 2016-05-31 | $14.54 | $14.99 | $14.49 | $14.88 | $14.88 | 700,832 |
| 2016-05-27 | $14.45 | $14.69 | $14.18 | $14.64 | $14.64 | 315,903 |
| 2016-05-26 | $14.25 | $14.82 | $14.15 | $14.40 | $14.40 | 368,084 |
| 2016-05-25 | $14.20 | $14.44 | $13.74 | $14.37 | $14.37 | 388,760 |
| 2016-05-24 | $14.26 | $14.39 | $14.00 | $14.33 | $14.33 | 378,935 |
| 2016-05-23 | $14.86 | $14.87 | $13.95 | $14.20 | $14.20 | 469,056 |
| 2016-05-20 | $14.57 | $15.00 | $14.40 | $14.92 | $14.92 | 368,719 |
| 2016-05-19 | $14.25 | $14.75 | $14.25 | $14.50 | $14.50 | 355,487 |
| 2016-05-18 | $14.11 | $14.34 | $13.75 | $14.21 | $14.21 | 395,750 |
| 2016-05-17 | $14.48 | $14.63 | $14.04 | $14.23 | $14.23 | 451,383 |
| 2016-05-16 | $14.61 | $14.79 | $14.53 | $14.61 | $14.61 | 226,826 |
| 2016-05-13 | $14.71 | $15.29 | $14.38 | $14.71 | $14.71 | 326,035 |
| 2016-05-12 | $15.23 | $15.74 | $14.70 | $14.80 | $14.80 | 406,862 |
| 2016-05-11 | $15.48 | $15.53 | $14.98 | $15.16 | $15.16 | 462,049 |
| 2016-05-10 | $15.87 | $16.19 | $15.52 | $15.76 | $15.76 | 290,877 |
| 2016-05-09 | $15.42 | $16.55 | $15.39 | $15.96 | $15.96 | 497,534 |
| 2016-05-06 | $14.49 | $15.49 | $14.40 | $15.48 | $15.48 | 528,113 |
| 2016-05-05 | $15.21 | $15.59 | $14.43 | $14.56 | $14.56 | 1,441,304 |
| 2016-05-04 | $16.10 | $16.47 | $15.94 | $16.05 | $16.05 | 440,939 |
| 2016-05-03 | $16.59 | $16.90 | $15.90 | $16.15 | $16.15 | 490,858 |
| 2016-05-02 | $16.89 | $16.99 | $16.39 | $16.66 | $16.66 | 390,021 |
| 2016-04-29 | $17.11 | $17.44 | $16.63 | $16.78 | $16.78 | 360,723 |
| 2016-04-28 | $17.88 | $18.14 | $17.15 | $17.21 | $17.21 | 219,777 |
| 2016-04-27 | $17.75 | $18.24 | $17.28 | $18.04 | $18.04 | 299,450 |
| 2016-04-26 | $17.62 | $17.90 | $17.24 | $17.82 | $17.82 | 165,815 |
| 2016-04-25 | $18.17 | $18.19 | $17.49 | $17.64 | $17.64 | 279,732 |
| 2016-04-22 | $17.99 | $18.24 | $17.90 | $18.15 | $18.15 | 307,600 |
| 2016-04-21 | $17.92 | $18.08 | $17.67 | $17.87 | $17.87 | 186,532 |
| 2016-04-20 | $18.15 | $18.37 | $17.85 | $17.86 | $17.86 | 151,165 |
| 2016-04-19 | $18.21 | $18.48 | $18.04 | $18.14 | $18.14 | 156,056 |
| 2016-04-18 | $18.14 | $18.39 | $17.90 | $18.23 | $18.23 | 177,494 |
| 2016-04-15 | $17.54 | $18.29 | $17.49 | $18.21 | $18.21 | 383,221 |
| 2016-04-14 | $17.95 | $18.24 | $17.30 | $17.52 | $17.52 | 249,524 |
| 2016-04-13 | $17.13 | $18.32 | $17.02 | $18.00 | $18.00 | 525,189 |
| 2016-04-12 | $16.99 | $17.25 | $16.33 | $17.05 | $17.05 | 485,357 |
| 2016-04-11 | $17.00 | $17.30 | $16.62 | $16.99 | $16.99 | 466,246 |
| 2016-04-08 | $17.48 | $17.55 | $16.74 | $17.31 | $17.31 | 502,256 |
| 2016-04-07 | $18.30 | $18.36 | $17.53 | $17.54 | $17.54 | 943,039 |
| 2016-04-06 | $18.69 | $19.27 | $18.40 | $18.75 | $18.75 | 371,942 |
| 2016-04-05 | $19.07 | $20.06 | $18.61 | $18.70 | $18.70 | 459,390 |
| 2016-04-04 | $20.39 | $20.48 | $19.24 | $19.30 | $19.30 | 529,091 |
| 2016-04-01 | $19.80 | $20.70 | $19.80 | $20.50 | $20.50 | 359,197 |
| 2016-03-31 | $20.16 | $20.23 | $19.81 | $19.92 | $19.92 | 313,776 |
| 2016-03-30 | $19.81 | $20.19 | $19.65 | $20.10 | $20.10 | 294,229 |
| 2016-03-29 | $19.27 | $19.81 | $19.17 | $19.78 | $19.78 | 204,756 |
| 2016-03-28 | $19.20 | $19.66 | $19.09 | $19.18 | $19.18 | 294,247 |
| 2016-03-24 | $18.72 | $19.17 | $18.53 | $19.11 | $19.11 | 200,443 |
| 2016-03-23 | $18.97 | $18.97 | $18.60 | $18.72 | $18.72 | 389,062 |
| 2016-03-22 | $19.22 | $19.57 | $18.97 | $19.01 | $19.01 | 232,048 |
| 2016-03-21 | $19.70 | $19.94 | $19.16 | $19.29 | $19.29 | 281,583 |
| 2016-03-18 | $20.01 | $20.33 | $19.69 | $19.73 | $19.73 | 566,257 |
| 2016-03-17 | $19.19 | $20.04 | $18.97 | $19.90 | $19.90 | 455,875 |
| 2016-03-16 | $18.71 | $19.40 | $18.46 | $19.28 | $19.28 | 426,421 |
| 2016-03-15 | $19.72 | $19.72 | $18.75 | $18.91 | $18.91 | 506,823 |
| 2016-03-14 | $19.00 | $19.75 | $19.00 | $19.70 | $19.70 | 725,408 |
| 2016-03-11 | $19.70 | $20.10 | $18.64 | $19.01 | $19.01 | 3,285,838 |
| 2016-03-10 | $21.43 | $22.14 | $21.42 | $21.88 | $21.88 | 749,762 |
| 2016-03-09 | $21.38 | $21.78 | $21.21 | $21.43 | $21.43 | 576,873 |
| 2016-03-08 | $21.15 | $21.77 | $20.95 | $21.25 | $21.25 | 586,799 |
| 2016-03-07 | $20.95 | $21.13 | $20.47 | $21.00 | $21.00 | 501,388 |
| 2016-03-04 | $20.51 | $21.21 | $20.51 | $20.87 | $20.87 | 334,159 |
| 2016-03-03 | $20.47 | $20.97 | $20.08 | $20.65 | $20.65 | 309,617 |
| 2016-03-02 | $20.42 | $20.58 | $19.96 | $20.48 | $20.48 | 272,888 |
| 2016-03-01 | $20.72 | $21.08 | $20.02 | $20.38 | $20.38 | 402,547 |
| 2016-02-29 | $20.46 | $21.54 | $20.46 | $20.66 | $20.66 | 597,948 |
| 2016-02-26 | $20.67 | $21.00 | $20.01 | $20.46 | $20.46 | 264,146 |
| 2016-02-25 | $20.75 | $20.75 | $20.13 | $20.72 | $20.72 | 399,697 |
| 2016-02-24 | $20.67 | $20.85 | $20.32 | $20.56 | $20.56 | 323,983 |
| 2016-02-23 | $20.61 | $21.30 | $18.94 | $20.72 | $20.72 | 430,767 |
| 2016-02-22 | $20.46 | $20.72 | $20.30 | $20.43 | $20.43 | 376,240 |
| 2016-02-19 | $20.28 | $20.42 | $19.87 | $20.24 | $20.24 | 327,679 |
| 2016-02-18 | $19.90 | $20.84 | $19.72 | $20.49 | $20.49 | 530,985 |
| 2016-02-17 | $19.53 | $20.02 | $19.28 | $19.93 | $19.93 | 345,643 |
| 2016-02-16 | $18.90 | $19.48 | $18.47 | $19.37 | $19.37 | 316,277 |
| 2016-02-12 | $18.62 | $18.98 | $18.07 | $18.59 | $18.59 | 448,841 |
| 2016-02-11 | $18.41 | $18.88 | $18.08 | $18.46 | $18.46 | 329,800 |
| 2016-02-10 | $18.66 | $19.55 | $18.47 | $18.59 | $18.59 | 459,544 |
| 2016-02-09 | $19.14 | $19.50 | $18.32 | $18.34 | $18.34 | 327,178 |
| 2016-02-08 | $18.91 | $19.41 | $18.58 | $19.29 | $19.29 | 527,097 |
| 2016-02-05 | $19.01 | $19.19 | $18.63 | $18.99 | $18.99 | 634,775 |
| 2016-02-04 | $19.49 | $19.81 | $18.55 | $19.01 | $19.01 | 667,263 |
| 2016-02-03 | $18.41 | $18.52 | $17.80 | $18.20 | $18.20 | 484,831 |
| 2016-02-02 | $17.95 | $18.25 | $17.89 | $18.20 | $18.20 | 339,003 |
| 2016-02-01 | $18.04 | $18.35 | $17.51 | $18.08 | $18.08 | 446,304 |
| 2016-01-29 | $16.96 | $18.15 | $16.96 | $18.11 | $18.11 | 308,588 |
| 2016-01-28 | $17.14 | $17.39 | $16.85 | $16.92 | $16.92 | 188,256 |
| 2016-01-27 | $17.77 | $17.81 | $16.62 | $16.86 | $16.86 | 359,789 |
| 2016-01-26 | $16.93 | $18.20 | $16.70 | $17.93 | $17.93 | 428,676 |
| 2016-01-25 | $17.05 | $17.24 | $16.52 | $16.77 | $16.77 | 363,944 |
| 2016-01-22 | $17.02 | $17.45 | $16.74 | $17.24 | $17.24 | 320,729 |
| 2016-01-21 | $15.97 | $17.23 | $15.29 | $16.83 | $16.83 | 300,767 |
| 2016-01-20 | $15.63 | $16.27 | $14.00 | $16.00 | $16.00 | 372,632 |
| 2016-01-19 | $17.15 | $17.48 | $15.79 | $15.91 | $15.91 | 334,605 |
| 2016-01-15 | $16.17 | $17.03 | $16.07 | $16.97 | $16.97 | 437,387 |
| 2016-01-14 | $16.09 | $16.90 | $15.97 | $16.58 | $16.58 | 389,012 |
| 2016-01-13 | $17.01 | $17.22 | $15.92 | $16.06 | $16.06 | 377,330 |
| 2016-01-12 | $17.41 | $18.05 | $16.62 | $16.99 | $16.99 | 608,314 |
| 2016-01-11 | $16.88 | $17.15 | $16.17 | $17.09 | $17.09 | 518,898 |
| 2016-01-08 | $16.66 | $17.12 | $16.24 | $16.62 | $16.62 | 1,035,982 |
| 2016-01-07 | $16.79 | $18.49 | $16.09 | $16.81 | $16.81 | 2,705,750 |
| 2016-01-06 | $15.05 | $15.34 | $14.77 | $15.08 | $15.08 | 448,660 |
| 2016-01-05 | $14.98 | $15.38 | $14.81 | $15.31 | $15.31 | 350,089 |
| 2016-01-04 | $14.80 | $15.44 | $14.19 | $15.16 | $15.16 | 491,716 |
| 2015-12-31 | $15.31 | $15.59 | $15.12 | $15.12 | $15.12 | 272,101 |
| 2015-12-30 | $16.06 | $16.22 | $15.32 | $15.53 | $15.53 | 291,792 |
| 2015-12-29 | $15.44 | $16.12 | $15.44 | $16.04 | $16.04 | 306,395 |
| 2015-12-28 | $15.42 | $15.78 | $15.31 | $15.44 | $15.44 | 269,595 |
| 2015-12-24 | $15.96 | $16.05 | $15.57 | $15.63 | $15.63 | 180,743 |
| 2015-12-23 | $16.06 | $16.34 | $15.66 | $15.99 | $15.99 | 306,575 |
| 2015-12-22 | $15.10 | $16.02 | $15.03 | $15.98 | $15.98 | 300,029 |
| 2015-12-21 | $16.14 | $16.16 | $15.03 | $15.10 | $15.10 | 418,928 |
| 2015-12-18 | $15.47 | $16.09 | $15.47 | $16.01 | $16.01 | 1,288,968 |
| 2015-12-17 | $15.81 | $15.94 | $15.14 | $15.59 | $15.59 | 466,922 |
| 2015-12-16 | $15.23 | $15.85 | $15.00 | $15.80 | $15.80 | 356,590 |
| 2015-12-15 | $14.87 | $15.50 | $14.73 | $15.19 | $15.19 | 445,596 |
| 2015-12-14 | $14.81 | $15.22 | $14.58 | $14.76 | $14.76 | 397,771 |
| 2015-12-11 | $14.61 | $14.91 | $14.61 | $14.70 | $14.70 | 372,743 |
| 2015-12-10 | $14.81 | $15.14 | $14.62 | $14.81 | $14.81 | 414,983 |
| 2015-12-09 | $14.61 | $15.66 | $14.61 | $14.68 | $14.68 | 597,276 |
| 2015-12-08 | $14.44 | $14.99 | $14.22 | $14.72 | $14.72 | 661,613 |
| 2015-12-07 | $14.35 | $14.75 | $14.00 | $14.45 | $14.45 | 640,821 |
| 2015-12-04 | $11.84 | $14.93 | $11.53 | $14.64 | $14.64 | 2,819,748 |
| 2015-12-03 | $15.26 | $15.39 | $13.81 | $13.90 | $13.90 | 864,499 |
| 2015-12-02 | $14.79 | $15.32 | $14.78 | $14.94 | $14.94 | 782,435 |
| 2015-12-01 | $14.10 | $15.01 | $14.06 | $14.94 | $14.94 | 745,021 |
| 2015-11-30 | $16.48 | $16.65 | $15.00 | $15.09 | $15.09 | 726,616 |
| 2015-11-27 | $17.09 | $17.21 | $16.51 | $16.60 | $16.60 | 259,726 |
| 2015-11-25 | $16.20 | $17.25 | $15.99 | $17.09 | $17.09 | 439,919 |
| 2015-11-24 | $15.30 | $16.25 | $15.25 | $16.04 | $16.04 | 413,405 |
| 2015-11-23 | $15.94 | $16.55 | $15.49 | $15.51 | $15.51 | 499,543 |
| 2015-11-20 | $15.25 | $16.32 | $15.25 | $16.01 | $16.01 | 682,357 |
| 2015-11-19 | $15.05 | $15.24 | $14.92 | $15.06 | $15.06 | 238,278 |
| 2015-11-18 | $15.19 | $15.19 | $14.64 | $15.05 | $15.05 | 408,250 |
| 2015-11-17 | $15.47 | $15.69 | $14.82 | $14.98 | $14.98 | 472,126 |
| 2015-11-16 | $14.58 | $15.59 | $14.40 | $15.50 | $15.50 | 480,569 |
| 2015-11-13 | $15.34 | $15.34 | $14.55 | $14.66 | $14.66 | 365,605 |
| 2015-11-12 | $15.88 | $16.24 | $15.43 | $15.46 | $15.46 | 322,691 |
| 2015-11-11 | $16.92 | $16.92 | $15.92 | $16.03 | $16.03 | 293,666 |
| 2015-11-10 | $16.18 | $17.15 | $16.18 | $16.98 | $16.98 | 392,494 |
| 2015-11-09 | $16.67 | $16.67 | $15.88 | $16.24 | $16.24 | 363,816 |
| 2015-11-06 | $17.06 | $17.15 | $16.44 | $16.68 | $16.68 | 379,041 |
| 2015-11-05 | $17.57 | $17.59 | $16.70 | $17.28 | $17.28 | 362,400 |
| 2015-11-04 | $18.48 | $18.48 | $17.33 | $17.63 | $17.63 | 269,932 |
| 2015-11-03 | $18.00 | $18.47 | $17.84 | $18.39 | $18.39 | 327,701 |
| 2015-11-02 | $17.50 | $18.00 | $16.98 | $17.87 | $17.87 | 459,073 |
| 2015-10-30 | $17.35 | $17.65 | $17.15 | $17.48 | $17.48 | 308,955 |
| 2015-10-29 | $17.09 | $17.56 | $16.58 | $17.39 | $17.39 | 318,718 |
| 2015-10-28 | $16.46 | $17.24 | $16.44 | $17.22 | $17.22 | 389,077 |
| 2015-10-27 | $16.72 | $16.81 | $16.01 | $16.44 | $16.44 | 381,929 |
| 2015-10-26 | $16.06 | $16.85 | $15.76 | $16.62 | $16.62 | 380,040 |
| 2015-10-23 | $17.52 | $17.52 | $15.66 | $16.58 | $16.58 | 538,469 |
| 2015-10-22 | $17.56 | $17.72 | $17.11 | $17.32 | $17.32 | 451,957 |
| 2015-10-21 | $18.15 | $18.30 | $17.56 | $17.58 | $17.58 | 304,420 |
| 2015-10-20 | $17.77 | $18.38 | $17.60 | $18.06 | $18.06 | 239,072 |
| 2015-10-19 | $18.05 | $18.20 | $17.54 | $17.78 | $17.78 | 275,757 |
| 2015-10-16 | $17.61 | $18.12 | $17.09 | $18.09 | $18.09 | 375,746 |
| 2015-10-15 | $17.62 | $17.92 | $17.02 | $17.68 | $17.68 | 438,074 |
| 2015-10-14 | $17.78 | $18.19 | $17.47 | $17.57 | $17.57 | 392,787 |
| 2015-10-13 | $17.98 | $18.44 | $17.20 | $17.65 | $17.65 | 462,542 |
| 2015-10-12 | $18.09 | $18.57 | $18.07 | $18.13 | $18.13 | 401,685 |
| 2015-10-09 | $17.57 | $18.25 | $17.17 | $18.13 | $18.13 | 757,250 |
| 2015-10-08 | $17.70 | $19.19 | $17.58 | $18.69 | $18.69 | 1,078,296 |
| 2015-10-07 | $16.33 | $17.02 | $16.33 | $16.96 | $16.96 | 722,250 |
| 2015-10-06 | $16.30 | $16.60 | $16.06 | $16.30 | $16.30 | 566,343 |
| 2015-10-05 | $15.60 | $16.33 | $15.46 | $16.27 | $16.27 | 589,122 |
| 2015-10-02 | $14.98 | $15.45 | $14.70 | $15.44 | $15.44 | 454,562 |
| 2015-10-01 | $15.67 | $15.79 | $14.93 | $15.23 | $15.23 | 689,251 |
| 2015-09-30 | $15.63 | $15.77 | $15.18 | $15.63 | $15.63 | 792,872 |
| 2015-09-29 | $15.48 | $15.55 | $15.04 | $15.43 | $15.43 | 422,892 |
| 2015-09-28 | $15.71 | $16.00 | $14.97 | $15.38 | $15.38 | 1,055,841 |
| 2015-09-25 | $15.62 | $15.73 | $15.24 | $15.67 | $15.67 | 731,210 |
| 2015-09-24 | $15.37 | $15.64 | $15.18 | $15.55 | $15.55 | 371,948 |
| 2015-09-23 | $15.64 | $15.85 | $15.28 | $15.43 | $15.43 | 324,472 |
| 2015-09-22 | $15.91 | $15.96 | $15.34 | $15.56 | $15.56 | 486,512 |
| 2015-09-21 | $15.71 | $16.44 | $15.52 | $16.07 | $16.07 | 719,546 |
| 2015-09-18 | $15.52 | $16.07 | $15.39 | $15.47 | $15.47 | 1,171,622 |
| 2015-09-17 | $15.35 | $16.52 | $15.20 | $15.84 | $15.84 | 1,362,642 |
| 2015-09-16 | $14.42 | $14.94 | $14.03 | $14.88 | $14.88 | 1,001,672 |
| 2015-09-15 | $14.45 | $14.75 | $14.12 | $14.31 | $14.31 | 1,212,394 |
| 2015-09-14 | $14.13 | $14.59 | $13.75 | $14.40 | $14.40 | 2,219,822 |
| 2015-09-11 | $17.03 | $18.21 | $14.50 | $14.63 | $14.63 | 6,775,700 |
| 2015-09-10 | $22.01 | $22.93 | $21.60 | $21.66 | $21.66 | 971,015 |
| 2015-09-09 | $23.45 | $23.45 | $22.44 | $22.46 | $22.46 | 485,650 |
| 2015-09-08 | $23.11 | $23.44 | $22.89 | $23.21 | $23.21 | 318,866 |
| 2015-09-04 | $22.80 | $23.34 | $22.75 | $22.87 | $22.87 | 250,215 |
| 2015-09-03 | $23.22 | $23.58 | $23.01 | $23.15 | $23.15 | 386,456 |
| 2015-09-02 | $23.75 | $23.82 | $22.82 | $23.34 | $23.34 | 275,662 |
| 2015-09-01 | $22.66 | $23.49 | $22.66 | $23.26 | $23.26 | 250,097 |
| 2015-08-31 | $23.80 | $23.97 | $23.00 | $23.31 | $23.31 | 378,677 |
| 2015-08-28 | $23.50 | $24.03 | $23.49 | $23.89 | $23.89 | 163,934 |
| 2015-08-27 | $23.29 | $23.95 | $22.98 | $23.54 | $23.54 | 357,835 |
| 2015-08-26 | $22.77 | $23.36 | $21.82 | $23.30 | $23.30 | 312,189 |
Zumiez Inc (ZUMZ) News Headlines
Recent Zumiez Inc (ZUMZ) News
Similar Companies to Zumiez Inc (ZUMZ) in the Apparel Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TJX Companies Inc | TJX | Apparel Retail | Consumer Cyclical | 264,400 |
| Gap Inc | GPS | Apparel Retail | Consumer Cyclical | 135,000 |
| Ross Stores Inc | ROST | Apparel Retail | Consumer Cyclical | 60,000 |
| Burlington Stores Inc | BURL | Apparel Retail | Consumer Cyclical | 28,055 |
| Abercrombie & Fitch Co. - Class A | ANF | Apparel Retail | Consumer Cyclical | 25,000 |
| Urban Outfitters Inc | URBN | Apparel Retail | Consumer Cyclical | 24,000 |
| Express Inc | EXPR | Apparel Retail | Consumer Cyclical | 21,000 |
| Designer Brands Inc - Class A | DBI | Apparel Retail | Consumer Cyclical | 18,000 |
| Guess Inc | GES | Apparel Retail | Consumer Cyclical | 17,500 |
| Lululemon Athletica Inc | LULU | Apparel Retail | Consumer Cyclical | 17,362 |