Adams Resources & Energy Inc (AE) Exchange: NYSE MKT
Data as of May 2, 2025
$37.98 ($0.00) 0.00%
Adams Resources & Energy Inc - Daily Information
Click for more stock information on Adams Resources & Energy Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $37.97 |
| Previous Close | $37.98 |
| High | $37.99 |
| Low | $37.97 |
| Adjusted Open | $37.97 |
| Previous Adjusted Close | $37.98 |
| Adjusted High | $37.99 |
| Adjusted Low | $37.97 |
About Adams Resources & Energy Inc (AE)
Adams Resources & Energy Inc (AE), founded in 1963, is a diversified oil and gas company with operations in the United States. AE is one of the largest independent oil and gas companies with estimated reserves of around 450 million barrels of oil and gas. The company operates in over 20 states and has more than 600 employees. Over the years, AE has expanded its operations by acquiring different oil & gas entities. The company has focused on using both traditional and advanced techniques to explore and develop oil & gas prospective acreage. This has helped the company to increase its production, as well as secure additional prospects for further production. Today, AE is a leading oil and gas company with a large portfolio of reserves and production capabilities.
Invest in Adams Resources & Energy Inc (AE)
Historical Stock Data for Adams Resources & Energy Inc (AE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | $37.97 | $37.99 | $37.97 | $37.98 | $37.98 | 6,983 |
| 2025-02-03 | $37.96 | $38.00 | $37.96 | $37.98 | $37.98 | 55,091 |
| 2025-01-31 | $37.95 | $37.95 | $37.91 | $37.95 | $37.95 | 35,210 |
| 2025-01-30 | $37.98 | $37.98 | $37.92 | $37.95 | $37.95 | 6,406 |
| 2025-01-29 | $37.94 | $37.95 | $37.85 | $37.93 | $37.93 | 53,537 |
| 2025-01-28 | $38.00 | $38.00 | $37.91 | $37.91 | $37.91 | 2,735 |
| 2025-01-27 | $37.95 | $37.95 | $37.90 | $37.91 | $37.91 | 9,081 |
| 2025-01-24 | $37.93 | $38.00 | $37.90 | $37.90 | $37.90 | 60,972 |
| 2025-01-23 | $37.65 | $37.95 | $37.65 | $37.92 | $37.92 | 59,371 |
| 2025-01-22 | $37.60 | $37.60 | $37.45 | $37.51 | $37.51 | 9,528 |
| 2025-01-21 | $37.46 | $37.64 | $37.44 | $37.44 | $37.44 | 20,015 |
| 2025-01-17 | $37.40 | $37.70 | $37.40 | $37.41 | $37.41 | 39,139 |
| 2025-01-16 | $37.32 | $37.50 | $37.32 | $37.50 | $37.50 | 5,613 |
| 2025-01-15 | $37.30 | $37.51 | $37.30 | $37.36 | $37.36 | 24,270 |
| 2025-01-14 | $37.38 | $37.50 | $37.28 | $37.30 | $37.30 | 7,583 |
| 2025-01-13 | $37.25 | $37.54 | $37.25 | $37.48 | $37.48 | 8,545 |
| 2025-01-10 | $37.50 | $37.50 | $37.25 | $37.25 | $37.25 | 10,800 |
| 2025-01-08 | $37.26 | $37.44 | $37.25 | $37.44 | $37.44 | 9,264 |
| 2025-01-07 | $37.50 | $37.50 | $37.24 | $37.31 | $37.31 | 3,936 |
| 2025-01-06 | $37.41 | $37.48 | $37.10 | $37.30 | $37.30 | 16,344 |
| 2025-01-03 | $37.80 | $37.80 | $37.20 | $37.25 | $37.25 | 6,279 |
| 2025-01-02 | $37.36 | $37.45 | $37.25 | $37.30 | $37.30 | 14,994 |
| 2024-12-31 | $37.23 | $37.75 | $37.23 | $37.75 | $37.75 | 18,507 |
| 2024-12-30 | $37.48 | $37.48 | $37.03 | $37.22 | $37.22 | 6,222 |
| 2024-12-27 | $37.40 | $37.48 | $37.34 | $37.35 | $37.35 | 4,604 |
| 2024-12-26 | $37.40 | $37.40 | $37.31 | $37.31 | $37.31 | 1,239 |
| 2024-12-24 | $37.25 | $37.30 | $37.25 | $37.30 | $37.30 | 852 |
| 2024-12-23 | $37.23 | $37.39 | $37.23 | $37.25 | $37.25 | 2,577 |
| 2024-12-20 | $37.22 | $37.41 | $37.21 | $37.30 | $37.30 | 9,081 |
| 2024-12-19 | $37.35 | $37.35 | $37.21 | $37.21 | $37.21 | 5,557 |
| 2024-12-18 | $37.34 | $37.34 | $37.25 | $37.25 | $37.25 | 10,877 |
| 2024-12-17 | $37.24 | $37.33 | $37.24 | $37.33 | $37.33 | 4,029 |
| 2024-12-16 | $37.24 | $37.40 | $37.22 | $37.24 | $37.24 | 13,498 |
| 2024-12-13 | $37.22 | $37.42 | $37.20 | $37.24 | $37.24 | 8,843 |
| 2024-12-12 | $37.23 | $37.44 | $37.23 | $37.23 | $37.23 | 20,497 |
| 2024-12-11 | $37.27 | $37.32 | $37.21 | $37.25 | $37.25 | 18,146 |
| 2024-12-10 | $37.31 | $37.35 | $37.20 | $37.20 | $37.20 | 62,022 |
| 2024-12-09 | $37.44 | $37.44 | $37.20 | $37.20 | $37.20 | 8,481 |
| 2024-12-06 | $37.20 | $37.48 | $37.19 | $37.19 | $37.19 | 22,835 |
| 2024-12-05 | $37.31 | $37.45 | $37.24 | $37.27 | $37.27 | 35,696 |
| 2024-12-04 | $37.39 | $37.50 | $37.25 | $37.25 | $37.25 | 8,344 |
| 2024-12-03 | $37.28 | $37.39 | $37.20 | $37.28 | $37.28 | 7,388 |
| 2024-12-02 | $37.22 | $37.29 | $37.20 | $37.20 | $37.20 | 9,144 |
| 2024-11-29 | $37.21 | $37.30 | $37.21 | $37.22 | $37.22 | 1,519 |
| 2024-11-27 | $37.23 | $37.27 | $37.20 | $37.24 | $37.24 | 11,244 |
| 2024-11-26 | $37.22 | $37.40 | $37.21 | $37.21 | $37.21 | 8,560 |
| 2024-11-25 | $37.20 | $37.40 | $37.20 | $37.40 | $37.40 | 17,798 |
| 2024-11-22 | $37.17 | $37.28 | $37.17 | $37.20 | $37.20 | 16,094 |
| 2024-11-21 | $37.24 | $37.24 | $37.20 | $37.24 | $37.24 | 6,143 |
| 2024-11-20 | $37.20 | $37.24 | $37.15 | $37.15 | $37.15 | 8,404 |
| 2024-11-19 | $37.10 | $37.24 | $37.10 | $37.20 | $37.20 | 17,082 |
| 2024-11-18 | $37.07 | $37.24 | $37.07 | $37.24 | $37.24 | 36,763 |
| 2024-11-15 | $37.10 | $37.20 | $37.07 | $37.07 | $37.07 | 13,463 |
| 2024-11-14 | $37.05 | $37.20 | $37.05 | $37.08 | $37.08 | 8,002 |
| 2024-11-13 | $37.20 | $37.25 | $37.05 | $37.05 | $37.05 | 72,794 |
| 2024-11-12 | $37.41 | $37.90 | $37.05 | $37.05 | $37.05 | 297,933 |
| 2024-11-11 | $27.70 | $27.98 | $27.32 | $27.32 | $27.32 | 1,933 |
| 2024-11-08 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 580 |
| 2024-11-07 | $28.44 | $28.44 | $27.42 | $27.60 | $27.60 | 1,596 |
| 2024-11-06 | $27.90 | $28.50 | $27.90 | $28.01 | $28.01 | 5,327 |
| 2024-11-05 | $27.17 | $27.55 | $27.17 | $27.50 | $27.50 | 5,609 |
| 2024-11-04 | $27.50 | $27.51 | $27.10 | $27.50 | $27.50 | 6,960 |
| 2024-11-01 | $27.25 | $27.25 | $26.91 | $26.91 | $26.91 | 983 |
| 2024-10-31 | $27.20 | $27.82 | $26.95 | $27.82 | $27.82 | 5,650 |
| 2024-10-30 | $26.52 | $27.21 | $26.52 | $27.21 | $27.21 | 2,347 |
| 2024-10-29 | $26.61 | $27.30 | $26.61 | $26.96 | $26.96 | 2,568 |
| 2024-10-28 | $26.75 | $27.39 | $26.75 | $26.95 | $26.95 | 3,137 |
| 2024-10-25 | $26.70 | $27.30 | $26.70 | $27.05 | $27.05 | 3,174 |
| 2024-10-24 | $26.32 | $27.10 | $26.17 | $27.10 | $27.10 | 3,205 |
| 2024-10-23 | $26.00 | $26.57 | $26.00 | $26.57 | $26.57 | 2,173 |
| 2024-10-22 | $26.00 | $26.50 | $26.00 | $26.05 | $26.05 | 2,635 |
| 2024-10-21 | $26.40 | $26.50 | $26.01 | $26.01 | $26.01 | 3,638 |
| 2024-10-18 | $26.54 | $26.54 | $26.25 | $26.25 | $26.25 | 1,542 |
| 2024-10-17 | $26.09 | $26.53 | $26.09 | $26.53 | $26.53 | 2,606 |
| 2024-10-16 | $26.46 | $26.54 | $26.11 | $26.51 | $26.51 | 2,030 |
| 2024-10-15 | $26.81 | $26.81 | $26.02 | $26.02 | $26.02 | 3,357 |
| 2024-10-14 | $27.40 | $27.40 | $26.91 | $26.91 | $26.91 | 1,359 |
| 2024-10-11 | $26.91 | $27.80 | $26.91 | $27.00 | $27.00 | 1,672 |
| 2024-10-10 | $27.18 | $27.35 | $27.01 | $27.05 | $27.05 | 1,858 |
| 2024-10-09 | $27.27 | $27.53 | $27.03 | $27.26 | $27.26 | 4,275 |
| 2024-10-08 | $27.40 | $27.48 | $27.03 | $27.48 | $27.48 | 1,930 |
| 2024-10-07 | $27.75 | $27.75 | $27.11 | $27.51 | $27.51 | 8,264 |
| 2024-10-04 | $28.11 | $28.34 | $27.52 | $27.52 | $27.52 | 2,884 |
| 2024-10-03 | $28.00 | $28.10 | $27.52 | $27.81 | $27.81 | 6,047 |
| 2024-10-02 | $27.32 | $28.75 | $27.32 | $27.95 | $27.95 | 4,974 |
| 2024-10-01 | $26.61 | $27.39 | $25.65 | $27.39 | $27.39 | 12,419 |
| 2024-09-30 | $25.65 | $27.00 | $25.61 | $27.00 | $27.00 | 10,347 |
| 2024-09-27 | $26.00 | $26.00 | $25.41 | $25.65 | $25.65 | 5,801 |
| 2024-09-26 | $25.30 | $25.99 | $25.30 | $25.97 | $25.97 | 4,008 |
| 2024-09-25 | $26.25 | $26.25 | $25.33 | $25.33 | $25.33 | 1,696 |
| 2024-09-24 | $25.40 | $25.90 | $24.96 | $25.40 | $25.40 | 4,605 |
| 2024-09-23 | $26.27 | $26.35 | $25.55 | $25.99 | $25.99 | 2,074 |
| 2024-09-20 | $25.50 | $26.29 | $25.00 | $26.29 | $26.29 | 7,334 |
| 2024-09-19 | $24.80 | $25.73 | $24.40 | $25.56 | $25.56 | 4,213 |
| 2024-09-18 | $24.22 | $25.36 | $24.22 | $24.63 | $24.63 | 7,243 |
| 2024-09-17 | $24.16 | $25.88 | $24.16 | $24.90 | $24.90 | 2,872 |
| 2024-09-16 | $24.39 | $24.52 | $24.16 | $24.16 | $24.16 | 2,318 |
| 2024-09-13 | $23.97 | $24.12 | $23.97 | $24.12 | $24.12 | 2,984 |
| 2024-09-12 | $23.62 | $24.55 | $23.62 | $24.55 | $24.31 | 2,298 |
| 2024-09-11 | $23.28 | $24.35 | $22.93 | $24.35 | $24.11 | 9,807 |
| 2024-09-10 | $22.66 | $23.25 | $22.65 | $22.92 | $22.70 | 6,476 |
| 2024-09-09 | $22.88 | $23.65 | $22.72 | $22.81 | $22.59 | 9,773 |
| 2024-09-06 | $23.25 | $23.44 | $22.82 | $22.82 | $22.60 | 4,405 |
| 2024-09-05 | $24.02 | $24.04 | $23.11 | $23.23 | $23.00 | 6,154 |
| 2024-09-04 | $25.88 | $25.88 | $23.50 | $23.51 | $23.28 | 2,637 |
| 2024-09-03 | $23.87 | $24.23 | $23.63 | $23.91 | $23.67 | 5,358 |
| 2024-08-30 | $24.20 | $24.25 | $23.91 | $24.00 | $23.76 | 35,536 |
| 2024-08-29 | $23.00 | $24.12 | $22.72 | $24.12 | $23.88 | 36,805 |
| 2024-08-28 | $23.48 | $23.48 | $22.83 | $23.00 | $22.77 | 8,174 |
| 2024-08-27 | $23.72 | $23.99 | $22.80 | $23.26 | $23.03 | 2,383 |
| 2024-08-26 | $23.51 | $23.72 | $23.06 | $23.08 | $22.85 | 5,027 |
| 2024-08-23 | $22.72 | $24.00 | $22.72 | $23.51 | $23.51 | 7,261 |
| 2024-08-22 | $23.00 | $23.25 | $22.61 | $22.65 | $22.65 | 12,621 |
| 2024-08-21 | $22.37 | $22.98 | $22.37 | $22.59 | $22.59 | 12,193 |
| 2024-08-20 | $23.19 | $23.50 | $22.63 | $22.74 | $22.74 | 5,729 |
| 2024-08-19 | $22.68 | $23.63 | $22.68 | $23.63 | $23.63 | 4,489 |
| 2024-08-16 | $22.76 | $23.00 | $22.53 | $23.00 | $23.00 | 4,883 |
| 2024-08-15 | $22.66 | $23.34 | $22.61 | $22.70 | $22.70 | 2,827 |
| 2024-08-14 | $22.30 | $23.05 | $22.30 | $22.46 | $22.46 | 11,315 |
| 2024-08-13 | $23.46 | $23.46 | $22.36 | $22.51 | $22.51 | 22,755 |
| 2024-08-12 | $23.28 | $23.52 | $23.28 | $23.45 | $23.45 | 3,591 |
| 2024-08-09 | $23.10 | $23.59 | $22.90 | $23.59 | $23.59 | 8,523 |
| 2024-08-08 | $23.88 | $24.50 | $22.95 | $23.10 | $23.10 | 33,359 |
| 2024-08-07 | $24.51 | $24.58 | $23.86 | $23.86 | $23.86 | 17,107 |
| 2024-08-06 | $25.50 | $25.91 | $24.40 | $24.51 | $24.51 | 8,832 |
| 2024-08-05 | $26.69 | $26.69 | $25.54 | $25.99 | $25.99 | 17,466 |
| 2024-08-02 | $26.99 | $26.99 | $26.50 | $26.50 | $26.50 | 2,290 |
| 2024-08-01 | $27.43 | $27.43 | $26.76 | $27.23 | $27.23 | 7,179 |
| 2024-07-31 | $26.92 | $27.15 | $26.60 | $26.79 | $26.79 | 16,761 |
| 2024-07-30 | $26.82 | $26.82 | $26.38 | $26.75 | $26.75 | 7,362 |
| 2024-07-29 | $27.54 | $28.00 | $26.11 | $26.80 | $26.80 | 21,860 |
| 2024-07-26 | $27.00 | $27.23 | $26.50 | $26.75 | $26.75 | 6,633 |
| 2024-07-25 | $26.55 | $27.29 | $26.10 | $27.08 | $27.08 | 8,478 |
| 2024-07-24 | $27.00 | $27.38 | $26.99 | $27.21 | $27.21 | 2,444 |
| 2024-07-23 | $28.18 | $28.18 | $27.00 | $27.00 | $27.00 | 11,723 |
| 2024-07-22 | $27.19 | $27.75 | $27.19 | $27.26 | $27.26 | 1,071 |
| 2024-07-19 | $27.85 | $27.99 | $27.35 | $27.80 | $27.80 | 7,999 |
| 2024-07-18 | $28.22 | $28.44 | $27.35 | $27.69 | $27.69 | 14,528 |
| 2024-07-17 | $26.00 | $28.37 | $26.00 | $28.37 | $28.37 | 4,537 |
| 2024-07-16 | $26.49 | $26.75 | $26.49 | $26.51 | $26.51 | 4,961 |
| 2024-07-15 | $27.92 | $27.92 | $26.03 | $26.03 | $26.03 | 3,259 |
| 2024-07-12 | $26.27 | $27.50 | $26.27 | $27.13 | $27.13 | 2,440 |
| 2024-07-11 | $26.50 | $27.54 | $26.49 | $26.75 | $26.75 | 1,795 |
| 2024-07-10 | $26.84 | $26.95 | $26.36 | $26.36 | $26.36 | 2,326 |
| 2024-07-09 | $26.16 | $26.70 | $25.30 | $26.50 | $26.50 | 12,832 |
| 2024-07-08 | $27.50 | $27.50 | $26.18 | $26.70 | $26.70 | 20,220 |
| 2024-07-05 | $26.26 | $27.50 | $26.26 | $27.50 | $27.50 | 2,134 |
| 2024-07-03 | $26.18 | $27.54 | $26.18 | $26.90 | $26.90 | 13,670 |
| 2024-07-02 | $27.73 | $28.88 | $26.01 | $26.61 | $26.61 | 5,480 |
| 2024-07-01 | $27.54 | $29.15 | $27.54 | $27.90 | $27.90 | 4,217 |
| 2024-06-28 | $27.67 | $29.07 | $27.50 | $28.00 | $28.00 | 8,105 |
| 2024-06-27 | $26.63 | $27.90 | $25.37 | $27.90 | $27.90 | 19,771 |
| 2024-06-26 | $25.45 | $26.63 | $25.20 | $26.63 | $26.63 | 9,187 |
| 2024-06-25 | $25.09 | $25.48 | $24.90 | $25.10 | $25.10 | 16,076 |
| 2024-06-24 | $25.70 | $25.70 | $24.60 | $24.60 | $24.60 | 14,073 |
| 2024-06-21 | $24.83 | $24.83 | $24.32 | $24.32 | $24.32 | 8,918 |
| 2024-06-20 | $24.46 | $25.81 | $24.45 | $24.94 | $24.94 | 6,963 |
| 2024-06-18 | $25.45 | $25.45 | $24.46 | $24.46 | $24.46 | 11,777 |
| 2024-06-17 | $25.46 | $25.46 | $25.45 | $25.45 | $25.45 | 1,714 |
| 2024-06-14 | $26.24 | $26.24 | $25.46 | $25.60 | $25.60 | 5,381 |
| 2024-06-13 | $26.58 | $26.83 | $26.08 | $26.48 | $26.23 | 4,724 |
| 2024-06-12 | $26.90 | $26.95 | $26.50 | $26.84 | $26.59 | 2,555 |
| 2024-06-11 | $26.79 | $26.96 | $26.79 | $26.96 | $26.96 | 744 |
| 2024-06-10 | $26.70 | $26.99 | $26.33 | $26.84 | $26.84 | 4,284 |
| 2024-06-07 | $26.85 | $26.98 | $26.51 | $26.65 | $26.65 | 1,822 |
| 2024-06-06 | $26.57 | $26.60 | $26.17 | $26.60 | $26.60 | 1,416 |
| 2024-06-05 | $26.45 | $26.99 | $26.18 | $26.59 | $26.59 | 2,752 |
| 2024-06-04 | $27.00 | $27.00 | $26.25 | $26.39 | $26.39 | 2,402 |
| 2024-06-03 | $26.77 | $27.00 | $26.46 | $26.85 | $26.85 | 4,718 |
| 2024-05-31 | $26.25 | $26.46 | $26.19 | $26.46 | $26.46 | 2,688 |
| 2024-05-30 | $26.30 | $26.44 | $25.88 | $25.88 | $25.88 | 4,286 |
| 2024-05-29 | $26.30 | $26.44 | $25.75 | $25.75 | $25.75 | 6,187 |
| 2024-05-28 | $27.00 | $27.15 | $26.09 | $26.44 | $26.44 | 6,943 |
| 2024-05-24 | $27.48 | $27.50 | $27.02 | $27.04 | $27.04 | 5,105 |
| 2024-05-23 | $27.92 | $27.92 | $27.42 | $27.43 | $27.43 | 2,726 |
| 2024-05-22 | $28.29 | $28.30 | $27.92 | $28.20 | $28.20 | 3,188 |
| 2024-05-21 | $28.59 | $28.59 | $27.90 | $27.90 | $27.90 | 4,444 |
| 2024-05-20 | $28.00 | $28.59 | $27.75 | $27.85 | $27.85 | 4,176 |
| 2024-05-17 | $28.37 | $28.37 | $27.51 | $27.61 | $27.61 | 3,830 |
| 2024-05-16 | $27.82 | $28.55 | $27.51 | $27.51 | $27.51 | 6,110 |
| 2024-05-15 | $27.59 | $28.30 | $27.59 | $28.00 | $28.00 | 7,161 |
| 2024-05-14 | $27.20 | $28.47 | $27.20 | $27.50 | $27.50 | 6,296 |
| 2024-05-13 | $28.40 | $28.40 | $27.36 | $27.36 | $27.36 | 7,610 |
| 2024-05-10 | $28.75 | $29.00 | $28.10 | $28.23 | $28.23 | 2,928 |
| 2024-05-09 | $29.00 | $29.00 | $27.96 | $28.49 | $28.49 | 4,604 |
| 2024-05-08 | $28.30 | $28.69 | $27.90 | $28.69 | $28.69 | 2,263 |
| 2024-05-07 | $29.08 | $29.08 | $27.86 | $27.86 | $27.86 | 4,543 |
| 2024-05-06 | $27.62 | $28.50 | $27.62 | $28.40 | $28.40 | 6,115 |
| 2024-05-03 | $28.10 | $28.15 | $28.07 | $28.07 | $28.07 | 1,375 |
| 2024-05-02 | $29.00 | $29.00 | $28.90 | $28.90 | $28.90 | 792 |
| 2024-05-01 | $29.43 | $29.43 | $29.00 | $29.00 | $29.00 | 2,113 |
| 2024-04-30 | $29.19 | $29.50 | $29.19 | $29.50 | $29.50 | 1,244 |
| 2024-04-29 | $28.76 | $30.00 | $28.76 | $29.95 | $29.95 | 3,486 |
| 2024-04-26 | $29.00 | $29.85 | $28.60 | $29.85 | $29.85 | 1,816 |
| 2024-04-25 | $29.85 | $29.85 | $29.20 | $29.20 | $29.20 | 879 |
| 2024-04-24 | $29.71 | $30.00 | $29.25 | $30.00 | $30.00 | 2,959 |
| 2024-04-23 | $29.10 | $29.50 | $29.10 | $29.26 | $29.26 | 3,498 |
| 2024-04-22 | $29.45 | $30.05 | $29.01 | $29.01 | $29.01 | 10,961 |
| 2024-04-19 | $29.20 | $29.46 | $28.96 | $29.32 | $29.32 | 2,528 |
| 2024-04-18 | $28.64 | $29.52 | $28.43 | $29.52 | $29.52 | 3,674 |
| 2024-04-17 | $28.99 | $29.00 | $28.40 | $28.60 | $28.60 | 4,076 |
| 2024-04-16 | $28.72 | $29.87 | $28.30 | $28.35 | $28.35 | 6,494 |
| 2024-04-15 | $29.00 | $29.40 | $28.41 | $29.01 | $29.01 | 2,521 |
| 2024-04-12 | $29.59 | $29.59 | $29.00 | $29.37 | $29.37 | 3,561 |
| 2024-04-11 | $29.35 | $29.75 | $28.98 | $29.75 | $29.75 | 4,384 |
| 2024-04-10 | $28.50 | $29.94 | $28.50 | $29.71 | $29.71 | 8,259 |
| 2024-04-09 | $30.00 | $30.27 | $29.40 | $29.40 | $29.40 | 3,056 |
| 2024-04-08 | $29.50 | $30.78 | $29.50 | $29.99 | $29.99 | 7,608 |
| 2024-04-05 | $29.50 | $29.93 | $28.62 | $29.93 | $29.93 | 6,796 |
| 2024-04-04 | $28.50 | $29.54 | $28.50 | $29.54 | $29.54 | 8,131 |
| 2024-04-03 | $28.75 | $28.75 | $27.99 | $28.27 | $28.27 | 4,919 |
| 2024-04-02 | $29.17 | $29.25 | $28.60 | $28.72 | $28.72 | 6,528 |
| 2024-04-01 | $28.73 | $29.15 | $27.97 | $28.68 | $28.68 | 5,956 |
| 2024-03-28 | $27.00 | $29.00 | $26.99 | $29.00 | $29.00 | 16,333 |
| 2024-03-27 | $26.53 | $27.50 | $26.53 | $27.09 | $27.09 | 3,705 |
| 2024-03-26 | $27.29 | $27.40 | $26.50 | $26.63 | $26.63 | 4,599 |
| 2024-03-25 | $25.60 | $26.58 | $25.60 | $26.55 | $26.55 | 15,537 |
| 2024-03-22 | $25.68 | $25.72 | $24.79 | $25.72 | $25.72 | 3,752 |
| 2024-03-21 | $25.54 | $25.68 | $24.84 | $24.95 | $24.95 | 5,974 |
| 2024-03-20 | $25.70 | $25.75 | $25.14 | $25.67 | $25.67 | 4,047 |
| 2024-03-19 | $24.15 | $25.63 | $24.15 | $25.14 | $25.14 | 8,101 |
| 2024-03-18 | $24.14 | $24.88 | $24.01 | $24.01 | $24.01 | 13,781 |
| 2024-03-15 | $24.50 | $24.80 | $24.00 | $24.00 | $24.00 | 22,698 |
| 2024-03-14 | $25.40 | $25.40 | $24.00 | $24.51 | $24.51 | 3,311 |
| 2024-03-13 | $25.00 | $25.00 | $24.13 | $24.74 | $24.74 | 6,569 |
| 2024-03-12 | $25.40 | $25.43 | $24.58 | $24.58 | $24.58 | 7,551 |
| 2024-03-11 | $25.37 | $26.38 | $25.37 | $25.42 | $25.42 | 4,335 |
| 2024-03-08 | $25.88 | $26.55 | $25.77 | $26.55 | $26.55 | 2,723 |
| 2024-03-07 | $26.03 | $26.72 | $25.81 | $26.49 | $26.49 | 7,797 |
| 2024-03-06 | $27.91 | $27.91 | $26.75 | $26.75 | $26.51 | 3,013 |
| 2024-03-05 | $28.28 | $28.84 | $27.40 | $27.40 | $27.15 | 20,021 |
| 2024-03-04 | $29.72 | $29.72 | $28.54 | $28.87 | $28.61 | 7,918 |
| 2024-03-01 | $29.93 | $31.47 | $29.93 | $30.03 | $29.76 | 15,572 |
| 2024-02-29 | $27.40 | $30.00 | $27.25 | $29.89 | $29.62 | 35,858 |
| 2024-02-28 | $25.06 | $26.97 | $25.06 | $26.81 | $26.57 | 24,575 |
| 2024-02-27 | $23.73 | $27.00 | $23.73 | $25.82 | $25.59 | 23,316 |
| 2024-02-26 | $24.00 | $24.30 | $23.46 | $23.97 | $23.75 | 15,091 |
| 2024-02-23 | $23.07 | $23.82 | $23.07 | $23.40 | $23.40 | 4,966 |
| 2024-02-22 | $23.31 | $23.99 | $22.67 | $23.94 | $23.94 | 19,114 |
| 2024-02-21 | $23.35 | $24.33 | $23.29 | $23.29 | $23.29 | 5,957 |
| 2024-02-20 | $23.78 | $24.51 | $23.28 | $23.30 | $23.30 | 14,708 |
| 2024-02-16 | $24.19 | $24.19 | $23.78 | $23.78 | $23.78 | 17,931 |
| 2024-02-15 | $24.14 | $24.14 | $23.81 | $23.86 | $23.86 | 3,905 |
| 2024-02-14 | $24.30 | $25.25 | $24.01 | $24.55 | $24.55 | 40,166 |
| 2024-02-13 | $24.02 | $24.55 | $23.79 | $23.99 | $23.99 | 9,097 |
| 2024-02-12 | $24.20 | $24.95 | $23.79 | $23.79 | $23.79 | 11,173 |
| 2024-02-09 | $24.20 | $24.25 | $23.80 | $24.15 | $24.15 | 11,073 |
| 2024-02-08 | $24.16 | $24.35 | $23.95 | $24.25 | $24.25 | 19,523 |
| 2024-02-07 | $24.27 | $24.27 | $23.96 | $24.00 | $24.00 | 11,333 |
| 2024-02-06 | $24.03 | $24.30 | $24.01 | $24.04 | $24.04 | 6,567 |
| 2024-02-05 | $24.46 | $24.46 | $24.01 | $24.03 | $24.03 | 4,720 |
| 2024-02-02 | $25.00 | $25.39 | $24.53 | $25.12 | $25.12 | 14,509 |
| 2024-02-01 | $24.51 | $24.60 | $24.31 | $24.42 | $24.42 | 3,431 |
| 2024-01-31 | $24.11 | $25.17 | $23.80 | $25.17 | $25.17 | 15,389 |
| 2024-01-30 | $23.99 | $24.20 | $23.52 | $24.10 | $24.10 | 13,720 |
| 2024-01-29 | $24.20 | $24.20 | $23.77 | $24.00 | $24.00 | 3,428 |
| 2024-01-26 | $23.98 | $24.15 | $23.55 | $23.77 | $23.77 | 8,096 |
| 2024-01-25 | $24.06 | $24.30 | $23.65 | $24.17 | $24.17 | 9,798 |
| 2024-01-24 | $24.15 | $24.23 | $23.80 | $23.82 | $23.82 | 9,877 |
| 2024-01-23 | $23.85 | $24.15 | $23.80 | $23.80 | $23.80 | 5,875 |
| 2024-01-22 | $23.99 | $24.35 | $23.75 | $23.85 | $23.85 | 5,605 |
| 2024-01-19 | $23.72 | $24.29 | $23.72 | $24.06 | $24.06 | 7,253 |
| 2024-01-18 | $23.69 | $23.77 | $23.20 | $23.75 | $23.75 | 7,343 |
| 2024-01-17 | $24.00 | $24.08 | $23.80 | $23.80 | $23.80 | 3,324 |
| 2024-01-16 | $24.20 | $24.35 | $23.99 | $24.06 | $24.06 | 2,029 |
| 2024-01-12 | $25.25 | $25.25 | $23.69 | $24.25 | $24.25 | 5,613 |
| 2024-01-11 | $24.50 | $24.50 | $23.75 | $23.75 | $23.75 | 7,093 |
| 2024-01-10 | $24.91 | $24.97 | $23.90 | $24.00 | $24.00 | 15,229 |
| 2024-01-09 | $25.04 | $25.09 | $24.40 | $24.40 | $24.40 | 1,604 |
| 2024-01-08 | $25.00 | $25.49 | $24.45 | $24.86 | $24.86 | 10,260 |
| 2024-01-05 | $25.40 | $25.40 | $25.02 | $25.02 | $25.02 | 4,768 |
| 2024-01-04 | $25.39 | $25.50 | $25.13 | $25.21 | $25.21 | 3,423 |
| 2024-01-03 | $25.50 | $26.25 | $25.50 | $25.79 | $25.79 | 3,604 |
| 2024-01-02 | $26.32 | $26.32 | $25.26 | $25.70 | $25.70 | 7,752 |
| 2023-12-29 | $24.99 | $26.18 | $24.99 | $26.18 | $26.18 | 15,135 |
| 2023-12-28 | $25.50 | $25.65 | $25.00 | $25.16 | $25.16 | 14,358 |
| 2023-12-27 | $26.70 | $26.70 | $25.50 | $25.50 | $25.50 | 7,251 |
| 2023-12-26 | $26.77 | $26.91 | $26.38 | $26.67 | $26.67 | 3,690 |
| 2023-12-22 | $26.70 | $26.95 | $26.20 | $26.38 | $26.38 | 4,465 |
| 2023-12-21 | $26.76 | $26.80 | $26.55 | $26.75 | $26.75 | 7,090 |
| 2023-12-20 | $27.26 | $27.50 | $26.85 | $26.85 | $26.85 | 3,892 |
| 2023-12-19 | $26.49 | $27.41 | $26.25 | $27.41 | $27.41 | 12,376 |
| 2023-12-18 | $26.50 | $26.81 | $26.06 | $26.60 | $26.60 | 5,637 |
| 2023-12-15 | $26.35 | $26.35 | $25.84 | $26.03 | $26.03 | 2,903 |
| 2023-12-14 | $25.78 | $26.38 | $25.59 | $26.36 | $26.36 | 9,233 |
| 2023-12-13 | $25.12 | $25.57 | $25.12 | $25.50 | $25.50 | 7,449 |
| 2023-12-12 | $26.48 | $26.65 | $25.17 | $25.40 | $25.40 | 8,323 |
| 2023-12-11 | $26.60 | $26.84 | $26.40 | $26.65 | $26.65 | 9,012 |
| 2023-12-08 | $26.45 | $26.95 | $26.45 | $26.60 | $26.60 | 4,102 |
| 2023-12-07 | $26.15 | $26.73 | $26.14 | $26.73 | $26.73 | 10,086 |
| 2023-12-06 | $27.46 | $27.46 | $26.05 | $26.05 | $26.05 | 4,650 |
| 2023-12-05 | $28.39 | $28.40 | $27.35 | $27.35 | $27.35 | 8,089 |
| 2023-12-04 | $28.50 | $28.50 | $28.02 | $28.10 | $28.10 | 4,127 |
| 2023-12-01 | $28.80 | $28.80 | $27.80 | $28.70 | $28.70 | 4,108 |
| 2023-11-30 | $28.10 | $28.15 | $27.80 | $28.01 | $28.01 | 15,396 |
| 2023-11-29 | $28.47 | $28.47 | $28.01 | $28.01 | $27.77 | 7,848 |
| 2023-11-28 | $28.27 | $28.50 | $28.17 | $28.17 | $27.93 | 4,918 |
| 2023-11-27 | $28.31 | $28.80 | $28.11 | $28.25 | $28.01 | 6,529 |
| 2023-11-24 | $28.55 | $28.80 | $28.35 | $28.36 | $28.12 | 5,201 |
| 2023-11-22 | $28.65 | $28.82 | $28.57 | $28.80 | $28.56 | 5,857 |
| 2023-11-21 | $28.93 | $28.93 | $28.57 | $28.67 | $28.43 | 5,980 |
| 2023-11-20 | $28.98 | $28.98 | $28.60 | $28.74 | $28.50 | 3,753 |
| 2023-11-17 | $28.75 | $29.31 | $28.65 | $29.06 | $28.81 | 9,209 |
| 2023-11-16 | $29.30 | $29.45 | $28.50 | $28.81 | $28.57 | 6,004 |
| 2023-11-15 | $30.31 | $30.39 | $29.67 | $29.67 | $29.42 | 30,570 |
| 2023-11-14 | $30.89 | $31.46 | $30.25 | $30.25 | $29.99 | 8,806 |
| 2023-11-13 | $30.89 | $31.22 | $30.75 | $30.76 | $30.50 | 9,533 |
| 2023-11-10 | $30.77 | $31.30 | $30.30 | $30.99 | $30.73 | 24,010 |
| 2023-11-09 | $31.74 | $31.87 | $30.19 | $30.70 | $30.44 | 21,460 |
| 2023-11-08 | $31.14 | $31.73 | $31.05 | $31.73 | $31.46 | 7,470 |
| 2023-11-07 | $32.75 | $32.75 | $31.15 | $31.15 | $30.89 | 9,606 |
| 2023-11-06 | $32.50 | $32.76 | $32.50 | $32.75 | $32.47 | 3,003 |
| 2023-11-03 | $32.79 | $33.10 | $32.55 | $32.80 | $32.52 | 6,516 |
| 2023-11-02 | $32.60 | $33.19 | $32.20 | $32.79 | $32.51 | 4,017 |
| 2023-11-01 | $32.41 | $33.10 | $32.13 | $32.13 | $31.86 | 13,819 |
| 2023-10-31 | $31.85 | $32.99 | $31.84 | $31.84 | $31.57 | 12,189 |
| 2023-10-30 | $32.00 | $32.38 | $31.80 | $32.00 | $31.73 | 5,624 |
| 2023-10-27 | $31.83 | $31.83 | $31.80 | $31.80 | $31.53 | 1,547 |
| 2023-10-26 | $31.57 | $31.77 | $31.53 | $31.74 | $31.47 | 6,891 |
| 2023-10-25 | $31.75 | $31.87 | $31.50 | $31.53 | $31.26 | 8,751 |
| 2023-10-24 | $31.44 | $31.75 | $31.44 | $31.50 | $31.23 | 3,491 |
| 2023-10-23 | $31.50 | $31.69 | $31.31 | $31.31 | $31.04 | 10,370 |
| 2023-10-20 | $31.50 | $31.78 | $31.50 | $31.61 | $31.61 | 9,540 |
| 2023-10-19 | $31.95 | $31.96 | $31.21 | $31.26 | $31.26 | 6,480 |
| 2023-10-18 | $31.52 | $31.61 | $31.25 | $31.25 | $31.25 | 9,044 |
| 2023-10-17 | $31.80 | $31.80 | $31.46 | $31.46 | $31.46 | 7,500 |
| 2023-10-16 | $31.35 | $31.99 | $31.25 | $31.89 | $31.89 | 6,595 |
| 2023-10-13 | $31.40 | $31.98 | $31.00 | $31.78 | $31.78 | 10,025 |
| 2023-10-12 | $31.35 | $31.91 | $31.15 | $31.63 | $31.63 | 6,707 |
| 2023-10-11 | $31.71 | $31.71 | $31.17 | $31.25 | $31.25 | 6,194 |
| 2023-10-10 | $31.27 | $32.02 | $31.27 | $31.45 | $31.45 | 8,431 |
| 2023-10-09 | $31.60 | $32.58 | $31.37 | $31.86 | $31.86 | 6,286 |
| 2023-10-06 | $31.78 | $32.01 | $31.05 | $31.55 | $31.55 | 6,514 |
| 2023-10-05 | $31.05 | $31.89 | $31.05 | $31.89 | $31.89 | 4,239 |
| 2023-10-04 | $31.76 | $32.05 | $31.75 | $31.76 | $31.76 | 5,649 |
| 2023-10-03 | $32.30 | $32.49 | $31.04 | $31.37 | $31.37 | 17,773 |
| 2023-10-02 | $33.01 | $33.40 | $32.52 | $32.52 | $32.52 | 5,230 |
| 2023-09-29 | $33.55 | $33.93 | $33.20 | $33.69 | $33.69 | 16,733 |
| 2023-09-28 | $34.00 | $34.51 | $33.75 | $33.75 | $33.75 | 2,966 |
| 2023-09-27 | $35.02 | $35.15 | $34.03 | $34.03 | $34.03 | 9,312 |
| 2023-09-26 | $35.06 | $35.42 | $35.06 | $35.24 | $35.24 | 6,687 |
| 2023-09-25 | $35.00 | $35.99 | $35.00 | $35.15 | $35.15 | 2,703 |
| 2023-09-22 | $35.35 | $35.81 | $35.05 | $35.16 | $35.16 | 2,443 |
| 2023-09-21 | $35.44 | $35.72 | $35.00 | $35.60 | $35.60 | 8,998 |
| 2023-09-20 | $36.02 | $36.53 | $35.04 | $35.51 | $35.51 | 20,982 |
| 2023-09-19 | $36.00 | $36.43 | $36.00 | $36.05 | $36.05 | 3,063 |
| 2023-09-18 | $35.60 | $37.00 | $35.60 | $36.15 | $36.15 | 7,128 |
| 2023-09-15 | $36.17 | $36.17 | $35.47 | $35.86 | $35.86 | 33,555 |
| 2023-09-14 | $36.41 | $36.70 | $36.10 | $36.17 | $36.17 | 3,991 |
| 2023-09-13 | $35.40 | $36.53 | $35.11 | $36.30 | $36.30 | 11,390 |
| 2023-09-12 | $34.80 | $36.35 | $34.80 | $35.61 | $35.61 | 8,570 |
| 2023-09-11 | $36.20 | $36.55 | $34.78 | $34.78 | $34.78 | 13,699 |
| 2023-09-08 | $36.82 | $37.00 | $36.77 | $37.00 | $37.00 | 2,059 |
| 2023-09-07 | $36.87 | $36.98 | $36.03 | $36.98 | $36.98 | 7,114 |
| 2023-09-06 | $36.00 | $36.45 | $36.00 | $36.45 | $36.21 | 3,753 |
| 2023-09-05 | $36.63 | $36.80 | $36.10 | $36.10 | $35.87 | 13,355 |
| 2023-09-01 | $36.77 | $36.77 | $36.23 | $36.23 | $36.00 | 764 |
| 2023-08-31 | $36.80 | $36.80 | $36.16 | $36.50 | $36.26 | 12,741 |
| 2023-08-30 | $36.69 | $36.90 | $36.26 | $36.26 | $36.03 | 3,860 |
| 2023-08-29 | $36.21 | $36.75 | $36.21 | $36.75 | $36.51 | 1,227 |
| 2023-08-28 | $36.52 | $37.00 | $36.52 | $37.00 | $36.76 | 3,884 |
| 2023-08-25 | $36.50 | $37.30 | $36.16 | $37.00 | $36.76 | 10,879 |
| 2023-08-24 | $35.51 | $37.20 | $35.51 | $37.19 | $36.95 | 49,493 |
| 2023-08-23 | $35.46 | $36.00 | $35.06 | $36.00 | $35.77 | 10,451 |
| 2023-08-22 | $35.06 | $36.00 | $35.00 | $35.98 | $35.98 | 7,419 |
| 2023-08-21 | $34.53 | $35.50 | $34.53 | $34.54 | $34.54 | 7,673 |
| 2023-08-18 | $35.00 | $35.00 | $34.65 | $35.00 | $35.00 | 5,229 |
| 2023-08-17 | $35.00 | $35.46 | $34.75 | $35.46 | $35.46 | 8,374 |
| 2023-08-16 | $35.05 | $35.15 | $34.74 | $35.03 | $35.03 | 3,142 |
| 2023-08-15 | $34.98 | $35.34 | $34.47 | $35.00 | $35.00 | 3,786 |
| 2023-08-14 | $34.96 | $35.20 | $34.66 | $35.07 | $35.07 | 4,414 |
| 2023-08-11 | $34.94 | $34.95 | $34.55 | $34.95 | $34.95 | 3,189 |
| 2023-08-10 | $35.49 | $35.49 | $34.10 | $34.46 | $34.46 | 8,717 |
| 2023-08-09 | $34.91 | $35.10 | $34.46 | $34.85 | $34.85 | 12,598 |
| 2023-08-08 | $34.21 | $34.58 | $34.21 | $34.58 | $34.58 | 2,464 |
| 2023-08-07 | $34.25 | $34.25 | $34.09 | $34.09 | $34.09 | 1,625 |
| 2023-08-04 | $34.97 | $35.18 | $34.65 | $34.65 | $34.65 | 1,230 |
| 2023-08-03 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 1,316 |
| 2023-08-02 | $35.20 | $35.20 | $34.50 | $34.59 | $34.59 | 2,047 |
| 2023-08-01 | $34.55 | $35.22 | $34.55 | $34.93 | $34.93 | 6,911 |
| 2023-07-31 | $35.22 | $35.22 | $34.21 | $34.63 | $34.63 | 5,896 |
| 2023-07-28 | $34.45 | $34.45 | $34.05 | $34.05 | $34.05 | 1,157 |
| 2023-07-27 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 1,087 |
| 2023-07-26 | $33.49 | $34.18 | $33.49 | $33.59 | $33.59 | 3,924 |
| 2023-07-25 | $34.13 | $34.18 | $33.55 | $33.55 | $33.55 | 4,718 |
| 2023-07-24 | $34.00 | $34.06 | $34.00 | $34.00 | $34.00 | 3,684 |
| 2023-07-21 | $33.02 | $33.52 | $33.02 | $33.50 | $33.50 | 2,179 |
| 2023-07-20 | $34.08 | $34.08 | $33.30 | $33.40 | $33.40 | 4,318 |
| 2023-07-19 | $33.44 | $33.60 | $33.25 | $33.41 | $33.41 | 3,662 |
| 2023-07-18 | $33.65 | $33.95 | $33.40 | $33.40 | $33.40 | 10,949 |
| 2023-07-17 | $33.99 | $33.99 | $33.71 | $33.71 | $33.71 | 3,188 |
| 2023-07-14 | $34.24 | $34.24 | $34.00 | $34.00 | $34.00 | 3,470 |
| 2023-07-13 | $32.75 | $34.45 | $32.75 | $34.45 | $34.45 | 3,571 |
| 2023-07-12 | $34.50 | $34.50 | $33.82 | $34.39 | $34.39 | 11,192 |
| 2023-07-11 | $34.03 | $35.02 | $34.00 | $34.50 | $34.50 | 3,304 |
| 2023-07-10 | $34.37 | $34.81 | $33.58 | $34.00 | $34.00 | 7,534 |
| 2023-07-07 | $34.02 | $35.01 | $33.65 | $33.65 | $33.65 | 5,956 |
| 2023-07-06 | $33.25 | $34.58 | $33.25 | $34.01 | $34.01 | 4,338 |
| 2023-07-05 | $34.15 | $34.52 | $34.01 | $34.04 | $34.04 | 3,445 |
| 2023-07-03 | $35.04 | $35.04 | $34.66 | $34.99 | $34.99 | 733 |
| 2023-06-30 | $34.38 | $35.49 | $34.37 | $35.15 | $35.15 | 15,512 |
| 2023-06-29 | $34.95 | $35.67 | $34.00 | $34.37 | $34.37 | 8,165 |
| 2023-06-28 | $34.74 | $35.22 | $33.98 | $34.74 | $34.74 | 15,298 |
| 2023-06-27 | $34.95 | $35.36 | $34.50 | $34.70 | $34.70 | 7,118 |
| 2023-06-26 | $35.58 | $35.58 | $34.75 | $34.75 | $34.75 | 6,556 |
| 2023-06-23 | $35.10 | $35.10 | $34.52 | $34.52 | $34.52 | 6,616 |
| 2023-06-22 | $35.25 | $35.25 | $34.56 | $35.00 | $35.00 | 4,019 |
| 2023-06-21 | $35.29 | $35.70 | $34.18 | $35.00 | $35.00 | 4,989 |
| 2023-06-20 | $34.52 | $34.98 | $34.52 | $34.98 | $34.98 | 8,399 |
| 2023-06-16 | $33.62 | $35.70 | $33.62 | $34.50 | $34.50 | 8,787 |
| 2023-06-15 | $35.00 | $35.20 | $34.78 | $35.00 | $35.00 | 3,423 |
| 2023-06-14 | $34.50 | $34.84 | $34.00 | $34.01 | $34.01 | 7,290 |
| 2023-06-13 | $34.40 | $34.40 | $33.58 | $34.00 | $34.00 | 4,517 |
| 2023-06-12 | $35.00 | $35.00 | $34.10 | $34.40 | $34.40 | 9,506 |
| 2023-06-09 | $35.11 | $35.68 | $35.11 | $35.46 | $35.46 | 3,467 |
| 2023-06-08 | $35.80 | $35.80 | $34.50 | $35.22 | $35.22 | 3,156 |
| 2023-06-07 | $35.10 | $35.97 | $34.69 | $35.97 | $35.73 | 17,207 |
| 2023-06-06 | $34.76 | $35.33 | $34.11 | $34.52 | $34.29 | 8,059 |
| 2023-06-05 | $33.05 | $35.00 | $33.05 | $34.41 | $34.18 | 17,700 |
| 2023-06-02 | $34.60 | $35.07 | $34.21 | $34.30 | $34.07 | 9,862 |
| 2023-06-01 | $33.93 | $35.05 | $33.93 | $34.46 | $34.23 | 16,912 |
| 2023-05-31 | $34.05 | $34.71 | $33.05 | $34.71 | $34.48 | 28,518 |
| 2023-05-30 | $34.10 | $35.47 | $34.10 | $34.15 | $33.92 | 3,026 |
| 2023-05-26 | $34.50 | $35.00 | $34.25 | $34.28 | $34.28 | 10,258 |
| 2023-05-25 | $35.25 | $35.78 | $34.00 | $35.40 | $35.40 | 8,180 |
| 2023-05-24 | $34.50 | $35.55 | $34.16 | $35.48 | $35.48 | 12,768 |
| 2023-05-23 | $34.57 | $34.99 | $34.00 | $34.45 | $34.45 | 4,937 |
| 2023-05-22 | $33.75 | $34.49 | $33.75 | $34.49 | $34.49 | 4,058 |
| 2023-05-19 | $34.66 | $35.00 | $33.75 | $33.75 | $33.75 | 4,372 |
| 2023-05-18 | $34.25 | $34.50 | $34.25 | $34.46 | $34.46 | 3,282 |
| 2023-05-17 | $33.50 | $34.67 | $33.50 | $34.67 | $34.67 | 4,862 |
| 2023-05-16 | $34.05 | $34.05 | $33.50 | $33.50 | $33.50 | 3,864 |
| 2023-05-15 | $33.03 | $36.30 | $32.71 | $33.02 | $33.02 | 3,059 |
| 2023-05-12 | $34.00 | $34.00 | $33.00 | $33.30 | $33.30 | 15,887 |
| 2023-05-11 | $32.97 | $33.80 | $32.00 | $33.50 | $33.50 | 20,065 |
| 2023-05-10 | $36.50 | $36.50 | $30.11 | $33.00 | $33.00 | 73,437 |
| 2023-05-09 | $38.60 | $38.60 | $36.70 | $37.50 | $37.50 | 12,303 |
| 2023-05-08 | $37.61 | $38.44 | $37.61 | $38.36 | $38.36 | 3,555 |
| 2023-05-05 | $37.49 | $37.49 | $36.12 | $37.49 | $37.49 | 7,052 |
| 2023-05-04 | $37.76 | $37.76 | $36.60 | $37.49 | $37.49 | 2,206 |
| 2023-05-03 | $36.61 | $38.23 | $36.61 | $37.62 | $37.62 | 6,444 |
| 2023-05-02 | $37.12 | $37.12 | $36.35 | $37.03 | $37.03 | 7,196 |
| 2023-05-01 | $37.11 | $37.70 | $37.11 | $37.25 | $37.25 | 5,712 |
| 2023-04-28 | $36.97 | $38.10 | $36.34 | $38.10 | $38.10 | 12,333 |
| 2023-04-27 | $37.96 | $37.96 | $36.01 | $36.64 | $36.64 | 10,257 |
| 2023-04-26 | $36.30 | $36.75 | $35.60 | $36.51 | $36.51 | 7,065 |
| 2023-04-25 | $36.50 | $36.80 | $35.60 | $36.49 | $36.49 | 9,955 |
| 2023-04-24 | $37.85 | $37.85 | $37.00 | $37.11 | $37.11 | 7,647 |
| 2023-04-21 | $39.08 | $39.08 | $37.60 | $37.60 | $37.60 | 12,629 |
| 2023-04-20 | $38.40 | $39.15 | $37.30 | $39.08 | $39.08 | 15,524 |
| 2023-04-19 | $38.53 | $39.49 | $38.20 | $38.37 | $38.37 | 4,218 |
| 2023-04-18 | $39.39 | $39.39 | $38.01 | $39.10 | $39.10 | 6,059 |
| 2023-04-17 | $39.48 | $39.95 | $38.71 | $39.13 | $39.13 | 7,066 |
| 2023-04-14 | $39.75 | $39.75 | $38.35 | $39.14 | $39.14 | 12,360 |
| 2023-04-13 | $41.20 | $41.20 | $38.50 | $39.16 | $39.16 | 14,390 |
| 2023-04-12 | $40.00 | $41.22 | $39.52 | $41.22 | $41.22 | 14,680 |
| 2023-04-11 | $40.00 | $40.48 | $39.97 | $40.07 | $40.07 | 6,566 |
| 2023-04-10 | $39.10 | $40.64 | $39.10 | $39.52 | $39.52 | 11,297 |
| 2023-04-06 | $38.13 | $39.50 | $38.10 | $39.00 | $39.00 | 7,438 |
| 2023-04-05 | $38.24 | $39.55 | $38.24 | $38.68 | $38.68 | 12,617 |
| 2023-04-04 | $42.50 | $42.50 | $39.00 | $39.00 | $39.00 | 14,494 |
| 2023-04-03 | $38.72 | $42.39 | $38.72 | $42.02 | $42.02 | 35,387 |
| 2023-03-31 | $36.93 | $38.93 | $36.93 | $38.42 | $38.42 | 19,081 |
| 2023-03-30 | $37.05 | $37.99 | $36.66 | $37.07 | $37.07 | 15,704 |
| 2023-03-29 | $36.88 | $37.92 | $36.61 | $37.00 | $37.00 | 32,289 |
| 2023-03-28 | $37.56 | $38.90 | $36.55 | $36.85 | $36.85 | 28,810 |
| 2023-03-27 | $37.84 | $38.13 | $36.62 | $37.56 | $37.56 | 29,283 |
| 2023-03-24 | $37.21 | $37.96 | $36.41 | $37.92 | $37.92 | 21,672 |
| 2023-03-23 | $36.92 | $38.19 | $36.67 | $37.29 | $37.29 | 26,378 |
| 2023-03-22 | $36.74 | $37.88 | $36.00 | $37.09 | $37.09 | 23,139 |
| 2023-03-21 | $36.27 | $38.08 | $35.88 | $36.75 | $36.75 | 39,497 |
| 2023-03-20 | $39.00 | $39.98 | $36.10 | $37.01 | $37.01 | 59,732 |
| 2023-03-17 | $40.45 | $40.45 | $38.44 | $40.03 | $40.03 | 66,841 |
| 2023-03-16 | $44.00 | $44.00 | $37.98 | $41.20 | $41.20 | 80,082 |
| 2023-03-15 | $48.80 | $48.80 | $46.50 | $48.37 | $48.37 | 26,882 |
| 2023-03-14 | $49.00 | $51.49 | $47.88 | $49.27 | $49.27 | 21,331 |
| 2023-03-13 | $52.67 | $53.00 | $49.00 | $49.25 | $49.25 | 37,497 |
| 2023-03-10 | $54.00 | $54.00 | $50.81 | $53.25 | $53.25 | 52,840 |
| 2023-03-09 | $56.00 | $56.72 | $53.34 | $53.79 | $53.79 | 21,293 |
| 2023-03-08 | $53.86 | $56.63 | $53.42 | $56.31 | $56.06 | 28,496 |
| 2023-03-07 | $56.00 | $56.00 | $53.64 | $53.86 | $53.62 | 24,926 |
| 2023-03-06 | $57.32 | $57.89 | $55.13 | $56.27 | $56.02 | 63,595 |
| 2023-03-03 | $56.30 | $58.29 | $55.03 | $57.32 | $57.07 | 52,841 |
| 2023-03-02 | $58.00 | $58.35 | $56.38 | $57.04 | $56.79 | 56,419 |
| 2023-03-01 | $58.20 | $59.05 | $57.37 | $58.05 | $57.79 | 41,125 |
| 2023-02-28 | $57.93 | $58.19 | $57.01 | $58.19 | $57.93 | 25,878 |
| 2023-02-27 | $60.31 | $60.31 | $56.92 | $58.16 | $57.90 | 28,807 |
| 2023-02-24 | $57.74 | $59.28 | $56.59 | $58.06 | $57.80 | 33,855 |
| 2023-02-23 | $57.83 | $57.83 | $57.12 | $57.69 | $57.43 | 10,354 |
| 2023-02-22 | $56.79 | $58.38 | $56.79 | $57.18 | $56.93 | 78,258 |
| 2023-02-21 | $56.75 | $57.97 | $56.45 | $56.94 | $56.69 | 104,308 |
| 2023-02-17 | $57.52 | $58.48 | $56.77 | $57.98 | $57.72 | 34,805 |
| 2023-02-16 | $58.59 | $59.82 | $56.69 | $58.36 | $58.10 | 34,382 |
| 2023-02-15 | $59.83 | $60.50 | $58.05 | $58.76 | $58.50 | 42,985 |
| 2023-02-14 | $58.70 | $61.39 | $58.27 | $60.49 | $60.22 | 31,610 |
| 2023-02-13 | $60.20 | $61.84 | $57.88 | $58.70 | $58.44 | 139,186 |
| 2023-02-10 | $58.99 | $60.78 | $56.62 | $59.95 | $59.95 | 177,859 |
| 2023-02-09 | $59.00 | $59.00 | $56.74 | $56.85 | $56.85 | 20,360 |
| 2023-02-08 | $57.35 | $58.80 | $56.54 | $58.56 | $58.56 | 209,436 |
| 2023-02-07 | $57.53 | $59.13 | $56.38 | $56.70 | $56.70 | 57,832 |
| 2023-02-06 | $55.46 | $57.95 | $53.90 | $57.61 | $57.61 | 46,812 |
| 2023-02-03 | $53.76 | $55.50 | $52.70 | $54.28 | $54.28 | 49,747 |
| 2023-02-02 | $49.79 | $53.28 | $48.49 | $52.64 | $52.64 | 157,518 |
| 2023-02-01 | $48.11 | $49.80 | $47.99 | $49.49 | $49.49 | 100,543 |
| 2023-01-31 | $46.90 | $48.48 | $46.89 | $48.00 | $48.00 | 63,682 |
| 2023-01-30 | $47.94 | $48.85 | $46.69 | $46.69 | $46.69 | 15,666 |
| 2023-01-27 | $48.22 | $49.00 | $47.40 | $48.18 | $48.18 | 18,657 |
| 2023-01-26 | $49.77 | $49.77 | $48.05 | $48.60 | $48.60 | 47,476 |
| 2023-01-25 | $49.90 | $50.29 | $47.37 | $48.99 | $48.99 | 188,906 |
| 2023-01-24 | $49.90 | $50.38 | $48.55 | $49.80 | $49.80 | 124,280 |
| 2023-01-23 | $49.75 | $50.99 | $49.50 | $49.58 | $49.58 | 31,648 |
| 2023-01-20 | $50.95 | $51.10 | $49.53 | $49.66 | $49.66 | 141,159 |
| 2023-01-19 | $49.40 | $50.79 | $48.56 | $50.05 | $50.05 | 18,297 |
| 2023-01-18 | $48.29 | $50.50 | $47.03 | $49.30 | $49.30 | 30,360 |
| 2023-01-17 | $48.48 | $50.00 | $47.51 | $48.70 | $48.70 | 25,885 |
| 2023-01-13 | $47.84 | $50.00 | $46.39 | $48.70 | $48.70 | 33,818 |
| 2023-01-12 | $46.44 | $51.50 | $44.06 | $47.17 | $47.17 | 40,722 |
| 2023-01-11 | $40.44 | $48.50 | $40.44 | $46.52 | $46.52 | 80,130 |
| 2023-01-10 | $40.40 | $40.80 | $40.00 | $40.45 | $40.45 | 10,086 |
| 2023-01-09 | $39.35 | $41.00 | $39.35 | $40.85 | $40.85 | 49,539 |
| 2023-01-06 | $37.84 | $39.02 | $37.84 | $38.64 | $38.64 | 8,434 |
| 2023-01-05 | $37.50 | $38.39 | $37.50 | $38.01 | $38.01 | 6,411 |
| 2023-01-04 | $38.12 | $38.42 | $38.12 | $38.36 | $38.36 | 3,056 |
| 2023-01-03 | $39.00 | $39.00 | $37.66 | $38.00 | $38.00 | 9,193 |
| 2022-12-30 | $39.66 | $39.92 | $38.31 | $38.92 | $38.92 | 9,892 |
| 2022-12-29 | $38.26 | $39.27 | $38.26 | $39.27 | $39.27 | 6,129 |
| 2022-12-28 | $39.98 | $40.21 | $38.01 | $38.50 | $38.50 | 6,789 |
| 2022-12-27 | $39.56 | $40.00 | $39.21 | $39.95 | $39.95 | 11,105 |
| 2022-12-23 | $40.19 | $40.60 | $39.02 | $39.30 | $39.30 | 11,798 |
| 2022-12-22 | $40.91 | $40.91 | $39.39 | $40.21 | $40.21 | 3,655 |
| 2022-12-21 | $40.69 | $40.75 | $40.44 | $40.75 | $40.75 | 11,837 |
| 2022-12-20 | $40.50 | $41.00 | $40.27 | $40.35 | $40.35 | 32,243 |
| 2022-12-19 | $41.17 | $41.59 | $40.15 | $40.30 | $40.30 | 49,992 |
| 2022-12-16 | $37.50 | $41.50 | $37.50 | $41.20 | $41.20 | 60,507 |
| 2022-12-15 | $37.90 | $39.08 | $37.90 | $38.00 | $38.00 | 35,424 |
| 2022-12-14 | $38.50 | $39.10 | $37.93 | $37.93 | $37.93 | 35,693 |
| 2022-12-13 | $39.88 | $40.00 | $37.66 | $38.15 | $38.15 | 66,106 |
| 2022-12-12 | $39.27 | $40.06 | $38.62 | $39.27 | $39.27 | 15,147 |
| 2022-12-09 | $39.57 | $39.57 | $38.78 | $39.51 | $39.51 | 13,139 |
| 2022-12-08 | $38.88 | $39.71 | $38.88 | $39.10 | $39.10 | 19,835 |
| 2022-12-07 | $39.13 | $39.27 | $38.00 | $38.90 | $38.90 | 12,459 |
| 2022-12-06 | $38.04 | $39.00 | $37.76 | $38.55 | $38.55 | 17,014 |
| 2022-12-05 | $37.26 | $38.39 | $36.63 | $38.02 | $38.02 | 49,327 |
| 2022-12-02 | $37.75 | $37.75 | $37.03 | $37.03 | $37.03 | 15,545 |
| 2022-12-01 | $38.53 | $38.53 | $37.78 | $37.80 | $37.80 | 7,253 |
| 2022-11-30 | $38.55 | $39.05 | $38.00 | $38.60 | $38.60 | 6,144 |
| 2022-11-29 | $39.49 | $39.94 | $38.42 | $38.93 | $38.93 | 8,114 |
| 2022-11-28 | $39.31 | $40.01 | $37.52 | $38.39 | $38.39 | 15,006 |
| 2022-11-25 | $40.11 | $40.45 | $39.55 | $40.10 | $40.10 | 8,277 |
| 2022-11-23 | $39.16 | $40.00 | $38.35 | $39.69 | $39.69 | 13,040 |
| 2022-11-22 | $39.38 | $39.98 | $38.29 | $39.46 | $39.46 | 21,239 |
| 2022-11-21 | $37.46 | $38.83 | $37.08 | $38.73 | $38.73 | 15,989 |
| 2022-11-18 | $38.75 | $38.80 | $36.66 | $38.80 | $38.80 | 31,216 |
| 2022-11-17 | $39.30 | $40.60 | $38.96 | $39.10 | $39.10 | 33,395 |
| 2022-11-16 | $39.70 | $40.47 | $39.70 | $39.78 | $39.78 | 5,709 |
| 2022-11-15 | $40.48 | $41.80 | $40.14 | $40.38 | $40.38 | 49,913 |
| 2022-11-14 | $40.35 | $40.65 | $40.02 | $40.40 | $40.40 | 31,106 |
| 2022-11-11 | $40.33 | $40.55 | $39.71 | $40.02 | $40.02 | 16,573 |
| 2022-11-10 | $41.00 | $41.82 | $39.81 | $40.06 | $40.06 | 11,111 |
| 2022-11-09 | $40.00 | $40.62 | $39.50 | $40.62 | $40.62 | 19,301 |
| 2022-11-08 | $39.60 | $40.90 | $38.79 | $39.88 | $39.88 | 27,095 |
| 2022-11-07 | $39.27 | $39.62 | $38.50 | $38.80 | $38.80 | 16,074 |
| 2022-11-04 | $38.80 | $40.70 | $37.76 | $38.50 | $38.50 | 35,608 |
| 2022-11-03 | $35.60 | $38.00 | $35.60 | $37.02 | $37.02 | 35,727 |
| 2022-11-02 | $35.70 | $37.00 | $35.60 | $35.80 | $35.80 | 24,571 |
| 2022-11-01 | $33.40 | $36.25 | $33.28 | $35.10 | $35.10 | 62,958 |
| 2022-10-31 | $32.61 | $33.50 | $31.76 | $32.15 | $32.15 | 8,070 |
| 2022-10-28 | $32.60 | $33.78 | $31.27 | $32.50 | $32.50 | 5,231 |
| 2022-10-27 | $31.48 | $32.40 | $31.31 | $32.27 | $32.27 | 12,567 |
| 2022-10-26 | $31.31 | $31.41 | $31.31 | $31.37 | $31.37 | 1,278 |
| 2022-10-25 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 744 |
| 2022-10-24 | $31.12 | $32.00 | $31.12 | $31.70 | $31.70 | 2,006 |
| 2022-10-21 | $31.36 | $31.36 | $31.10 | $31.10 | $31.10 | 2,424 |
| 2022-10-20 | $31.25 | $31.37 | $31.10 | $31.37 | $31.37 | 2,441 |
| 2022-10-19 | $31.48 | $31.50 | $30.90 | $31.01 | $31.01 | 5,698 |
| 2022-10-18 | $30.80 | $31.48 | $30.75 | $31.48 | $31.48 | 2,834 |
| 2022-10-17 | $30.50 | $31.04 | $30.50 | $30.70 | $30.70 | 4,535 |
| 2022-10-14 | $30.64 | $30.96 | $30.50 | $30.62 | $30.62 | 5,192 |
| 2022-10-13 | $30.20 | $30.85 | $30.20 | $30.85 | $30.85 | 5,729 |
| 2022-10-12 | $30.00 | $31.03 | $30.00 | $30.84 | $30.84 | 4,296 |
| 2022-10-11 | $29.70 | $30.47 | $29.70 | $29.86 | $29.86 | 4,011 |
| 2022-10-10 | $30.11 | $30.92 | $29.35 | $30.25 | $30.25 | 6,278 |
| 2022-10-07 | $30.52 | $30.74 | $30.50 | $30.62 | $30.62 | 4,151 |
| 2022-10-06 | $30.35 | $30.69 | $30.10 | $30.52 | $30.52 | 1,998 |
| 2022-10-05 | $30.30 | $30.30 | $29.81 | $30.26 | $30.26 | 5,552 |
| 2022-10-04 | $29.60 | $30.50 | $29.11 | $30.00 | $30.00 | 6,586 |
| 2022-10-03 | $28.62 | $29.80 | $28.62 | $29.60 | $29.60 | 8,543 |
| 2022-09-30 | $30.00 | $30.48 | $29.35 | $29.80 | $29.80 | 7,640 |
| 2022-09-29 | $28.70 | $29.94 | $28.70 | $29.94 | $29.94 | 19,661 |
| 2022-09-28 | $29.12 | $29.12 | $28.50 | $28.71 | $28.71 | 6,887 |
| 2022-09-27 | $28.45 | $29.00 | $28.25 | $29.00 | $29.00 | 5,244 |
| 2022-09-26 | $29.30 | $29.30 | $27.71 | $28.25 | $28.25 | 30,288 |
| 2022-09-23 | $29.00 | $29.24 | $27.77 | $29.00 | $29.00 | 78,390 |
| 2022-09-22 | $29.35 | $29.35 | $28.41 | $28.80 | $28.80 | 4,538 |
| 2022-09-21 | $28.72 | $30.00 | $28.25 | $29.26 | $29.26 | 14,377 |
| 2022-09-20 | $28.61 | $29.43 | $28.61 | $29.05 | $29.05 | 5,863 |
| 2022-09-19 | $29.00 | $29.38 | $28.99 | $29.29 | $29.29 | 7,926 |
| 2022-09-16 | $29.47 | $29.47 | $28.42 | $28.60 | $28.60 | 5,267 |
| 2022-09-15 | $28.35 | $29.76 | $28.35 | $29.62 | $29.62 | 10,106 |
| 2022-09-14 | $28.71 | $29.00 | $28.25 | $28.80 | $28.80 | 8,402 |
| 2022-09-13 | $28.25 | $29.06 | $28.00 | $28.70 | $28.70 | 6,153 |
| 2022-09-12 | $28.65 | $29.84 | $28.65 | $28.91 | $28.91 | 3,729 |
| 2022-09-09 | $28.37 | $28.90 | $28.25 | $28.55 | $28.55 | 7,585 |
| 2022-09-08 | $28.25 | $28.60 | $27.46 | $28.25 | $28.25 | 10,021 |
| 2022-09-07 | $27.41 | $28.64 | $27.41 | $28.63 | $28.38 | 16,826 |
| 2022-09-06 | $28.52 | $28.79 | $27.40 | $27.80 | $27.80 | 18,486 |
| 2022-09-02 | $28.88 | $29.24 | $28.75 | $28.92 | $28.92 | 8,574 |
| 2022-09-01 | $29.17 | $29.70 | $28.00 | $29.50 | $29.50 | 17,288 |
| 2022-08-31 | $29.21 | $30.08 | $29.10 | $29.87 | $29.87 | 11,292 |
| 2022-08-30 | $29.64 | $30.09 | $29.29 | $29.30 | $29.30 | 7,806 |
| 2022-08-29 | $29.85 | $30.14 | $29.55 | $29.59 | $29.59 | 10,505 |
| 2022-08-26 | $30.56 | $31.06 | $29.88 | $30.26 | $30.26 | 7,474 |
| 2022-08-25 | $30.18 | $31.07 | $29.72 | $30.48 | $30.48 | 5,336 |
| 2022-08-24 | $29.53 | $31.02 | $29.31 | $29.96 | $29.96 | 9,477 |
| 2022-08-23 | $29.49 | $29.91 | $29.32 | $29.50 | $29.50 | 9,807 |
| 2022-08-22 | $29.20 | $29.71 | $28.90 | $28.95 | $28.95 | 17,292 |
| 2022-08-19 | $29.60 | $30.00 | $28.78 | $29.25 | $29.25 | 8,732 |
| 2022-08-18 | $29.63 | $30.38 | $29.50 | $29.66 | $29.66 | 13,624 |
| 2022-08-17 | $29.46 | $30.37 | $29.16 | $29.59 | $29.59 | 11,466 |
| 2022-08-16 | $30.50 | $30.88 | $28.50 | $29.26 | $29.26 | 68,096 |
| 2022-08-15 | $32.10 | $32.87 | $30.57 | $30.57 | $30.57 | 28,926 |
| 2022-08-12 | $34.37 | $34.88 | $33.71 | $33.75 | $33.75 | 5,309 |
| 2022-08-11 | $35.70 | $35.70 | $33.62 | $35.10 | $35.10 | 12,638 |
| 2022-08-10 | $33.81 | $35.83 | $33.69 | $35.83 | $35.83 | 7,288 |
| 2022-08-09 | $34.02 | $34.26 | $33.40 | $33.50 | $33.50 | 4,290 |
| 2022-08-08 | $34.14 | $34.55 | $33.08 | $33.48 | $33.48 | 19,043 |
| 2022-08-05 | $32.08 | $34.89 | $32.05 | $34.89 | $34.89 | 8,324 |
| 2022-08-04 | $34.20 | $34.20 | $33.00 | $33.49 | $33.49 | 3,317 |
| 2022-08-03 | $33.37 | $34.19 | $33.12 | $34.06 | $34.06 | 2,844 |
| 2022-08-02 | $35.95 | $35.95 | $33.40 | $33.40 | $33.40 | 4,955 |
| 2022-08-01 | $33.85 | $34.69 | $33.50 | $33.60 | $33.60 | 8,453 |
| 2022-07-29 | $32.70 | $34.21 | $32.62 | $34.00 | $34.00 | 16,900 |
| 2022-07-28 | $31.42 | $32.30 | $31.03 | $31.92 | $31.92 | 9,621 |
| 2022-07-27 | $31.94 | $32.12 | $30.57 | $31.58 | $31.58 | 12,252 |
| 2022-07-26 | $31.55 | $32.06 | $31.25 | $31.72 | $31.72 | 2,329 |
| 2022-07-25 | $30.95 | $32.00 | $30.95 | $31.23 | $31.23 | 13,778 |
| 2022-07-22 | $31.46 | $31.58 | $31.17 | $31.27 | $31.27 | 6,473 |
| 2022-07-21 | $31.41 | $31.58 | $31.34 | $31.49 | $31.49 | 5,043 |
| 2022-07-20 | $31.48 | $32.13 | $31.20 | $31.48 | $31.48 | 4,928 |
| 2022-07-19 | $31.06 | $31.85 | $30.90 | $31.70 | $31.70 | 7,045 |
| 2022-07-18 | $31.00 | $32.00 | $30.74 | $31.05 | $31.05 | 15,797 |
| 2022-07-15 | $32.03 | $32.06 | $31.32 | $31.68 | $31.68 | 6,332 |
| 2022-07-14 | $30.94 | $32.17 | $30.13 | $31.66 | $31.66 | 12,760 |
| 2022-07-13 | $30.99 | $31.71 | $30.99 | $31.50 | $31.50 | 9,358 |
| 2022-07-12 | $30.64 | $32.28 | $30.34 | $31.40 | $31.40 | 6,824 |
| 2022-07-11 | $32.23 | $32.31 | $31.36 | $31.65 | $31.65 | 6,783 |
| 2022-07-08 | $31.91 | $32.54 | $31.91 | $31.96 | $31.96 | 1,357 |
| 2022-07-07 | $30.58 | $32.30 | $30.50 | $31.80 | $31.80 | 24,579 |
| 2022-07-06 | $30.07 | $30.90 | $29.96 | $29.99 | $29.99 | 7,931 |
| 2022-07-05 | $31.27 | $31.92 | $30.21 | $30.21 | $30.21 | 17,763 |
| 2022-07-01 | $31.65 | $32.25 | $31.35 | $31.35 | $31.35 | 5,982 |
| 2022-06-30 | $32.52 | $32.69 | $31.53 | $32.19 | $32.19 | 4,789 |
| 2022-06-29 | $32.33 | $32.50 | $31.93 | $32.39 | $32.39 | 4,169 |
| 2022-06-28 | $32.51 | $32.51 | $31.33 | $31.33 | $31.33 | 7,530 |
| 2022-06-27 | $32.70 | $32.70 | $31.45 | $32.49 | $32.49 | 18,276 |
| 2022-06-24 | $31.32 | $32.51 | $31.32 | $31.32 | $31.32 | 4,525 |
| 2022-06-23 | $33.19 | $33.92 | $31.09 | $31.31 | $31.31 | 31,697 |
| 2022-06-22 | $33.43 | $33.69 | $33.05 | $33.59 | $33.59 | 1,997 |
| 2022-06-21 | $33.54 | $34.40 | $33.38 | $33.65 | $33.65 | 9,877 |
| 2022-06-17 | $34.40 | $34.50 | $33.09 | $33.80 | $33.80 | 20,860 |
| 2022-06-16 | $33.75 | $35.00 | $33.75 | $34.69 | $34.69 | 21,594 |
| 2022-06-15 | $34.60 | $34.60 | $33.76 | $34.01 | $34.01 | 9,453 |
| 2022-06-14 | $34.56 | $35.80 | $34.01 | $34.01 | $34.01 | 14,391 |
| 2022-06-13 | $35.63 | $35.63 | $34.26 | $34.56 | $34.56 | 9,046 |
| 2022-06-10 | $36.20 | $36.44 | $35.50 | $36.01 | $36.01 | 4,258 |
| 2022-06-09 | $36.32 | $37.21 | $36.32 | $36.32 | $36.32 | 3,843 |
| 2022-06-08 | $36.86 | $37.30 | $36.80 | $37.28 | $37.28 | 5,613 |
| 2022-06-07 | $37.15 | $37.25 | $36.60 | $37.10 | $37.10 | 4,533 |
| 2022-06-06 | $37.93 | $38.02 | $37.15 | $37.15 | $37.15 | 16,876 |
| 2022-06-03 | $37.49 | $37.71 | $37.01 | $37.12 | $37.12 | 6,423 |
| 2022-06-02 | $37.10 | $38.28 | $36.05 | $38.28 | $38.28 | 6,244 |
| 2022-06-01 | $36.20 | $37.74 | $35.85 | $37.18 | $36.95 | 12,338 |
| 2022-05-31 | $36.98 | $37.95 | $34.98 | $36.69 | $36.46 | 26,574 |
| 2022-05-27 | $34.35 | $34.80 | $34.04 | $34.49 | $34.28 | 9,655 |
| 2022-05-26 | $37.05 | $37.05 | $34.00 | $34.21 | $34.00 | 6,629 |
| 2022-05-25 | $34.60 | $34.60 | $33.99 | $34.20 | $33.99 | 2,498 |
| 2022-05-24 | $35.00 | $35.00 | $34.00 | $34.49 | $34.28 | 7,801 |
| 2022-05-23 | $34.80 | $35.00 | $34.01 | $34.48 | $34.27 | 9,873 |
| 2022-05-20 | $33.20 | $35.00 | $33.20 | $33.50 | $33.29 | 3,747 |
| 2022-05-19 | $34.99 | $34.99 | $33.60 | $34.93 | $34.71 | 3,346 |
| 2022-05-18 | $34.04 | $35.16 | $33.27 | $34.62 | $34.40 | 9,303 |
| 2022-05-17 | $35.50 | $35.50 | $34.34 | $34.34 | $34.13 | 4,862 |
| 2022-05-16 | $32.66 | $38.43 | $32.66 | $34.47 | $34.26 | 14,609 |
| 2022-05-13 | $33.03 | $35.49 | $33.03 | $34.72 | $34.50 | 5,177 |
| 2022-05-12 | $34.01 | $34.72 | $33.10 | $33.13 | $32.92 | 6,476 |
| 2022-05-11 | $35.10 | $36.43 | $34.17 | $34.29 | $34.08 | 8,365 |
| 2022-05-10 | $35.81 | $35.81 | $34.66 | $34.90 | $34.68 | 10,766 |
| 2022-05-09 | $38.30 | $38.30 | $35.16 | $35.98 | $35.76 | 28,924 |
| 2022-05-06 | $38.00 | $38.00 | $37.00 | $37.65 | $37.42 | 11,996 |
| 2022-05-05 | $38.70 | $38.93 | $37.81 | $38.00 | $37.76 | 9,631 |
| 2022-05-04 | $38.89 | $38.89 | $38.12 | $38.39 | $38.15 | 2,749 |
| 2022-05-03 | $37.50 | $38.50 | $37.40 | $37.64 | $37.41 | 6,325 |
| 2022-05-02 | $38.85 | $38.85 | $37.31 | $37.31 | $37.08 | 9,139 |
| 2022-04-29 | $38.81 | $39.00 | $37.29 | $38.87 | $38.63 | 5,172 |
| 2022-04-28 | $38.98 | $39.04 | $37.66 | $39.04 | $38.80 | 17,200 |
| 2022-04-27 | $37.50 | $39.50 | $37.50 | $38.90 | $38.66 | 13,219 |
| 2022-04-26 | $39.89 | $39.89 | $37.30 | $37.50 | $37.27 | 18,532 |
| 2022-04-25 | $39.38 | $39.89 | $36.59 | $38.50 | $38.26 | 16,444 |
| 2022-04-22 | $39.26 | $39.74 | $38.89 | $39.38 | $39.13 | 13,260 |
| 2022-04-21 | $38.60 | $39.00 | $38.60 | $38.95 | $38.71 | 3,554 |
| 2022-04-20 | $38.10 | $39.00 | $37.88 | $38.68 | $38.44 | 7,949 |
| 2022-04-19 | $38.58 | $38.58 | $38.06 | $38.24 | $38.00 | 6,840 |
| 2022-04-18 | $38.50 | $38.50 | $37.74 | $37.74 | $37.50 | 5,784 |
| 2022-04-14 | $36.58 | $37.65 | $36.58 | $37.40 | $37.17 | 5,065 |
| 2022-04-13 | $36.00 | $37.19 | $35.78 | $36.48 | $36.25 | 25,902 |
| 2022-04-12 | $38.50 | $38.50 | $35.08 | $36.04 | $35.81 | 8,427 |
| 2022-04-11 | $38.14 | $38.88 | $37.85 | $38.49 | $38.25 | 5,075 |
| 2022-04-08 | $38.43 | $38.51 | $38.09 | $38.21 | $37.97 | 3,195 |
| 2022-04-07 | $37.89 | $38.70 | $37.87 | $37.87 | $37.63 | 2,070 |
| 2022-04-06 | $38.45 | $38.50 | $37.82 | $38.50 | $38.26 | 3,633 |
| 2022-04-05 | $37.91 | $38.50 | $37.79 | $38.49 | $38.25 | 6,649 |
| 2022-04-04 | $38.00 | $39.29 | $37.79 | $37.92 | $37.68 | 5,782 |
| 2022-04-01 | $37.95 | $39.47 | $37.76 | $37.79 | $37.55 | 7,225 |
| 2022-03-31 | $38.91 | $38.91 | $38.40 | $38.49 | $38.25 | 3,669 |
| 2022-03-30 | $38.47 | $39.59 | $37.83 | $38.84 | $38.60 | 11,996 |
| 2022-03-29 | $39.00 | $39.00 | $37.00 | $37.42 | $37.19 | 10,455 |
| 2022-03-28 | $37.01 | $38.98 | $36.95 | $38.98 | $38.74 | 9,935 |
| 2022-03-25 | $36.72 | $37.02 | $36.25 | $37.02 | $36.79 | 3,706 |
| 2022-03-24 | $36.99 | $37.32 | $36.04 | $36.98 | $36.75 | 5,138 |
| 2022-03-23 | $36.29 | $36.93 | $35.24 | $36.61 | $36.38 | 5,111 |
| 2022-03-22 | $38.17 | $38.17 | $35.50 | $37.09 | $36.86 | 28,419 |
| 2022-03-21 | $35.49 | $37.85 | $34.01 | $37.62 | $37.39 | 31,794 |
| 2022-03-18 | $34.76 | $35.22 | $34.01 | $34.99 | $34.77 | 9,327 |
| 2022-03-17 | $34.34 | $35.50 | $34.34 | $34.76 | $34.54 | 5,442 |
| 2022-03-16 | $35.29 | $35.45 | $33.85 | $33.91 | $33.70 | 6,366 |
| 2022-03-15 | $33.17 | $36.03 | $33.00 | $35.14 | $34.92 | 18,900 |
| 2022-03-14 | $34.27 | $34.48 | $33.26 | $33.74 | $33.53 | 7,450 |
| 2022-03-11 | $33.70 | $34.78 | $33.70 | $34.49 | $34.28 | 11,704 |
| 2022-03-10 | $33.88 | $34.17 | $33.75 | $33.99 | $33.78 | 12,380 |
| 2022-03-09 | $36.32 | $36.32 | $33.15 | $34.41 | $34.20 | 19,326 |
| 2022-03-08 | $37.39 | $37.62 | $36.28 | $36.32 | $36.09 | 12,775 |
| 2022-03-07 | $36.50 | $37.58 | $36.09 | $36.26 | $36.03 | 18,592 |
| 2022-03-04 | $34.13 | $36.20 | $33.94 | $35.68 | $35.46 | 10,664 |
| 2022-03-03 | $33.45 | $34.24 | $32.95 | $34.06 | $33.85 | 20,189 |
| 2022-03-02 | $32.58 | $33.46 | $32.00 | $33.45 | $33.01 | 6,881 |
| 2022-03-01 | $31.91 | $32.45 | $31.80 | $31.80 | $31.38 | 4,825 |
| 2022-02-28 | $31.15 | $32.37 | $31.15 | $31.91 | $31.49 | 5,621 |
| 2022-02-25 | $31.75 | $32.00 | $31.70 | $32.00 | $31.58 | 2,587 |
| 2022-02-24 | $31.30 | $32.00 | $31.30 | $31.66 | $31.24 | 8,478 |
| 2022-02-23 | $31.31 | $31.91 | $31.18 | $31.27 | $30.85 | 2,873 |
| 2022-02-22 | $32.61 | $32.61 | $31.21 | $32.00 | $31.58 | 7,649 |
| 2022-02-18 | $31.64 | $32.27 | $30.86 | $31.31 | $30.90 | 2,058 |
| 2022-02-17 | $32.45 | $32.49 | $31.35 | $31.67 | $31.26 | 12,900 |
| 2022-02-16 | $30.75 | $31.39 | $30.75 | $31.36 | $30.95 | 2,836 |
| 2022-02-15 | $30.80 | $31.54 | $30.41 | $30.75 | $30.34 | 8,450 |
| 2022-02-14 | $30.36 | $31.16 | $30.36 | $30.70 | $30.30 | 2,978 |
| 2022-02-11 | $30.71 | $31.39 | $30.55 | $31.39 | $30.98 | 4,811 |
| 2022-02-10 | $32.62 | $32.62 | $30.19 | $30.19 | $29.79 | 1,924 |
| 2022-02-09 | $31.43 | $31.50 | $30.62 | $31.45 | $31.04 | 3,700 |
| 2022-02-08 | $32.00 | $32.00 | $30.64 | $31.42 | $31.01 | 9,641 |
| 2022-02-07 | $30.74 | $32.67 | $30.51 | $32.12 | $31.70 | 17,859 |
| 2022-02-04 | $30.44 | $30.51 | $30.10 | $30.51 | $30.11 | 5,128 |
| 2022-02-03 | $29.90 | $30.27 | $29.75 | $29.75 | $29.36 | 2,625 |
| 2022-02-02 | $29.19 | $30.50 | $29.19 | $30.38 | $29.98 | 11,971 |
| 2022-02-01 | $29.14 | $30.02 | $29.14 | $30.02 | $29.62 | 2,413 |
| 2022-01-31 | $30.02 | $30.02 | $29.17 | $29.99 | $29.59 | 10,104 |
| 2022-01-28 | $29.71 | $30.30 | $29.30 | $29.49 | $29.10 | 4,718 |
| 2022-01-27 | $30.78 | $30.78 | $29.65 | $29.65 | $29.26 | 6,978 |
| 2022-01-26 | $30.37 | $31.15 | $30.00 | $30.70 | $30.30 | 7,562 |
| 2022-01-25 | $29.82 | $30.90 | $29.82 | $30.01 | $29.61 | 3,847 |
| 2022-01-24 | $30.60 | $31.47 | $29.10 | $29.94 | $29.55 | 22,931 |
| 2022-01-21 | $30.30 | $31.19 | $29.45 | $30.90 | $30.49 | 22,261 |
| 2022-01-20 | $30.26 | $30.32 | $29.85 | $29.85 | $29.46 | 3,459 |
| 2022-01-19 | $30.54 | $30.93 | $29.77 | $30.63 | $30.23 | 2,427 |
| 2022-01-18 | $30.00 | $31.04 | $29.97 | $30.47 | $30.06 | 7,099 |
| 2022-01-14 | $29.50 | $30.00 | $29.29 | $30.00 | $29.60 | 7,856 |
| 2022-01-13 | $29.49 | $29.53 | $29.02 | $29.31 | $28.92 | 6,727 |
| 2022-01-12 | $30.00 | $30.00 | $29.56 | $29.56 | $29.17 | 1,778 |
| 2022-01-11 | $29.17 | $29.70 | $28.85 | $29.70 | $29.31 | 2,323 |
| 2022-01-10 | $28.76 | $29.84 | $27.89 | $29.15 | $28.77 | 19,647 |
| 2022-01-07 | $29.30 | $29.36 | $28.96 | $29.28 | $28.89 | 3,086 |
| 2022-01-06 | $28.94 | $29.36 | $28.76 | $29.36 | $28.97 | 2,289 |
| 2022-01-05 | $28.53 | $29.78 | $28.53 | $28.80 | $28.42 | 4,611 |
| 2022-01-04 | $28.50 | $28.90 | $28.40 | $28.57 | $28.19 | 3,396 |
| 2022-01-03 | $27.48 | $28.22 | $27.40 | $28.22 | $27.85 | 5,973 |
| 2021-12-31 | $27.55 | $27.81 | $27.55 | $27.81 | $27.44 | 3,492 |
| 2021-12-30 | $27.20 | $27.50 | $27.02 | $27.43 | $27.07 | 7,168 |
| 2021-12-29 | $27.23 | $27.75 | $27.23 | $27.69 | $27.33 | 3,909 |
| 2021-12-28 | $26.89 | $27.33 | $26.89 | $27.28 | $26.92 | 2,163 |
| 2021-12-27 | $27.50 | $27.50 | $27.00 | $27.10 | $26.74 | 4,954 |
| 2021-12-23 | $27.11 | $28.25 | $27.11 | $27.40 | $27.04 | 3,278 |
| 2021-12-22 | $27.70 | $27.70 | $27.10 | $27.11 | $26.75 | 2,801 |
| 2021-12-21 | $27.99 | $28.15 | $27.61 | $27.61 | $27.25 | 5,198 |
| 2021-12-20 | $27.89 | $28.25 | $27.28 | $27.90 | $27.53 | 4,502 |
| 2021-12-17 | $28.16 | $28.16 | $27.70 | $27.93 | $27.56 | 3,560 |
| 2021-12-16 | $28.25 | $28.30 | $27.95 | $28.11 | $27.74 | 4,749 |
| 2021-12-15 | $28.32 | $28.32 | $27.85 | $27.94 | $27.57 | 7,171 |
| 2021-12-14 | $27.75 | $28.29 | $27.72 | $28.29 | $27.92 | 12,716 |
| 2021-12-13 | $28.36 | $28.36 | $27.88 | $27.89 | $27.52 | 4,441 |
| 2021-12-10 | $28.61 | $28.99 | $28.24 | $28.36 | $27.99 | 2,925 |
| 2021-12-09 | $27.89 | $28.49 | $27.89 | $28.12 | $27.75 | 2,756 |
| 2021-12-08 | $27.11 | $28.26 | $27.11 | $28.26 | $27.88 | 2,284 |
| 2021-12-07 | $27.12 | $28.55 | $27.12 | $28.55 | $28.17 | 8,335 |
| 2021-12-06 | $26.88 | $27.24 | $26.61 | $27.10 | $26.74 | 6,246 |
| 2021-12-03 | $26.73 | $27.37 | $26.39 | $26.50 | $26.15 | 13,025 |
| 2021-12-02 | $27.36 | $27.36 | $26.26 | $26.65 | $26.30 | 6,448 |
| 2021-12-01 | $27.22 | $27.99 | $26.80 | $26.90 | $26.31 | 8,751 |
| 2021-11-30 | $28.10 | $28.10 | $26.80 | $27.25 | $26.65 | 17,313 |
| 2021-11-29 | $29.23 | $29.67 | $28.34 | $28.34 | $27.72 | 5,733 |
| 2021-11-26 | $28.83 | $29.01 | $28.19 | $28.80 | $28.16 | 3,438 |
| 2021-11-24 | $28.65 | $29.30 | $28.65 | $29.29 | $28.64 | 3,266 |
| 2021-11-23 | $28.85 | $29.55 | $28.55 | $28.80 | $28.17 | 13,983 |
| 2021-11-22 | $28.69 | $29.62 | $28.58 | $28.75 | $28.12 | 31,680 |
| 2021-11-19 | $30.00 | $30.00 | $28.90 | $29.18 | $28.53 | 6,042 |
| 2021-11-18 | $30.02 | $30.30 | $29.84 | $30.00 | $29.34 | 4,266 |
| 2021-11-17 | $30.20 | $30.80 | $29.33 | $29.71 | $29.06 | 5,777 |
| 2021-11-16 | $29.16 | $30.47 | $29.16 | $29.78 | $29.13 | 15,213 |
| 2021-11-15 | $29.39 | $29.85 | $29.00 | $29.30 | $28.66 | 10,381 |
| 2021-11-12 | $30.00 | $30.35 | $29.76 | $29.79 | $29.13 | 8,723 |
| 2021-11-11 | $29.81 | $30.16 | $29.42 | $29.90 | $29.24 | 4,758 |
| 2021-11-10 | $29.60 | $30.33 | $29.29 | $29.38 | $28.73 | 6,606 |
| 2021-11-09 | $29.90 | $29.90 | $29.28 | $29.66 | $29.01 | 2,008 |
| 2021-11-08 | $30.48 | $31.20 | $29.58 | $29.88 | $29.22 | 13,536 |
| 2021-11-05 | $30.70 | $30.70 | $29.82 | $30.42 | $29.75 | 9,804 |
| 2021-11-04 | $33.25 | $33.65 | $30.74 | $30.74 | $30.06 | 55,834 |
| 2021-11-03 | $31.68 | $33.37 | $30.85 | $32.90 | $32.18 | 9,404 |
| 2021-11-02 | $31.43 | $31.67 | $31.39 | $31.67 | $30.97 | 12,645 |
| 2021-11-01 | $29.40 | $31.48 | $29.40 | $30.71 | $30.03 | 22,257 |
| 2021-10-29 | $29.95 | $31.35 | $29.26 | $29.35 | $28.70 | 35,582 |
| 2021-10-28 | $30.06 | $30.70 | $29.88 | $29.89 | $29.23 | 4,824 |
| 2021-10-27 | $31.68 | $31.68 | $29.61 | $29.96 | $29.30 | 9,345 |
| 2021-10-26 | $30.61 | $31.50 | $30.51 | $30.51 | $29.84 | 4,666 |
| 2021-10-25 | $31.22 | $31.65 | $30.51 | $30.75 | $30.07 | 10,013 |
| 2021-10-22 | $30.78 | $31.19 | $30.60 | $30.94 | $30.26 | 3,895 |
| 2021-10-21 | $30.92 | $31.09 | $30.69 | $30.74 | $30.06 | 4,491 |
| 2021-10-20 | $31.38 | $31.62 | $30.85 | $30.88 | $30.20 | 7,535 |
| 2021-10-19 | $31.40 | $31.77 | $30.80 | $31.48 | $30.79 | 10,091 |
| 2021-10-18 | $31.49 | $31.49 | $31.06 | $31.06 | $30.38 | 8,964 |
| 2021-10-15 | $31.15 | $31.76 | $30.57 | $30.57 | $29.90 | 7,758 |
| 2021-10-14 | $31.19 | $31.19 | $30.68 | $31.15 | $30.46 | 4,817 |
| 2021-10-13 | $31.51 | $31.74 | $30.32 | $31.00 | $30.32 | 6,459 |
| 2021-10-12 | $31.68 | $31.83 | $30.75 | $31.11 | $30.43 | 5,772 |
| 2021-10-11 | $32.31 | $32.31 | $31.66 | $31.90 | $31.19 | 4,162 |
| 2021-10-08 | $32.12 | $32.28 | $32.00 | $32.10 | $31.39 | 3,366 |
| 2021-10-07 | $32.53 | $32.53 | $31.51 | $32.29 | $31.58 | 5,059 |
| 2021-10-06 | $31.98 | $32.49 | $31.82 | $32.43 | $31.72 | 3,535 |
| 2021-10-05 | $32.41 | $32.53 | $32.00 | $32.49 | $31.78 | 8,966 |
| 2021-10-04 | $32.51 | $32.51 | $31.72 | $32.30 | $31.59 | 9,769 |
| 2021-10-01 | $30.40 | $32.51 | $30.40 | $32.19 | $31.48 | 22,586 |
| 2021-09-30 | $30.99 | $31.01 | $30.37 | $30.37 | $29.70 | 2,111 |
| 2021-09-29 | $30.96 | $31.25 | $30.77 | $31.15 | $30.46 | 19,151 |
| 2021-09-28 | $31.00 | $31.15 | $30.76 | $31.03 | $30.35 | 17,056 |
| 2021-09-27 | $30.49 | $31.98 | $30.36 | $31.01 | $30.33 | 17,214 |
| 2021-09-24 | $30.19 | $30.35 | $30.19 | $30.33 | $29.66 | 14,065 |
| 2021-09-23 | $30.35 | $30.35 | $30.03 | $30.17 | $29.50 | 6,588 |
| 2021-09-22 | $30.30 | $30.48 | $29.78 | $30.00 | $29.34 | 4,838 |
| 2021-09-21 | $29.79 | $30.66 | $29.35 | $30.30 | $29.63 | 22,461 |
| 2021-09-20 | $29.40 | $29.93 | $29.00 | $29.59 | $28.94 | 8,527 |
| 2021-09-17 | $30.27 | $30.27 | $29.16 | $29.16 | $28.52 | 14,691 |
| 2021-09-16 | $29.55 | $30.94 | $29.50 | $30.25 | $29.58 | 20,616 |
| 2021-09-15 | $29.45 | $30.10 | $29.02 | $29.52 | $28.87 | 9,559 |
| 2021-09-14 | $29.37 | $31.21 | $29.01 | $29.51 | $28.86 | 9,181 |
| 2021-09-13 | $29.77 | $30.04 | $29.07 | $29.26 | $28.62 | 14,539 |
| 2021-09-10 | $29.76 | $30.07 | $29.09 | $29.75 | $29.10 | 25,288 |
| 2021-09-09 | $30.11 | $30.79 | $29.00 | $30.05 | $29.39 | 16,868 |
| 2021-09-08 | $30.54 | $31.03 | $29.78 | $29.78 | $29.13 | 18,608 |
| 2021-09-07 | $30.71 | $30.96 | $30.22 | $30.52 | $29.85 | 15,419 |
| 2021-09-03 | $30.56 | $31.25 | $30.10 | $30.80 | $30.12 | 50,173 |
| 2021-09-02 | $30.49 | $30.57 | $29.87 | $30.48 | $29.81 | 7,462 |
| 2021-09-01 | $30.12 | $30.57 | $30.12 | $30.47 | $29.56 | 6,045 |
| 2021-08-31 | $30.01 | $30.63 | $30.01 | $30.21 | $29.31 | 8,129 |
| 2021-08-30 | $30.61 | $30.85 | $29.62 | $30.50 | $29.60 | 16,640 |
| 2021-08-27 | $29.78 | $30.90 | $29.71 | $30.58 | $29.67 | 37,490 |
| 2021-08-26 | $29.31 | $29.85 | $29.31 | $29.85 | $28.97 | 8,508 |
| 2021-08-25 | $29.25 | $29.75 | $29.07 | $29.54 | $28.66 | 6,764 |
| 2021-08-24 | $29.45 | $29.75 | $29.01 | $29.75 | $28.87 | 9,153 |
| 2021-08-23 | $29.60 | $29.61 | $28.83 | $29.00 | $28.14 | 10,444 |
| 2021-08-20 | $29.09 | $29.90 | $28.77 | $29.16 | $28.30 | 3,286 |
| 2021-08-19 | $29.50 | $29.90 | $28.80 | $29.11 | $28.25 | 9,560 |
| 2021-08-18 | $29.65 | $30.00 | $29.44 | $29.80 | $28.92 | 9,181 |
| 2021-08-17 | $29.16 | $30.00 | $29.16 | $29.60 | $28.72 | 10,962 |
| 2021-08-16 | $28.87 | $30.00 | $28.00 | $29.92 | $29.03 | 21,745 |
| 2021-08-13 | $27.50 | $29.01 | $27.50 | $29.01 | $28.15 | 21,233 |
| 2021-08-12 | $26.97 | $26.99 | $26.24 | $26.99 | $26.19 | 2,958 |
| 2021-08-11 | $26.78 | $27.10 | $26.11 | $26.95 | $26.15 | 9,548 |
| 2021-08-10 | $26.17 | $26.49 | $25.75 | $26.49 | $25.71 | 6,511 |
| 2021-08-09 | $26.07 | $26.60 | $25.46 | $26.60 | $25.81 | 7,006 |
| 2021-08-06 | $26.48 | $26.55 | $26.00 | $26.01 | $25.24 | 5,892 |
| 2021-08-05 | $26.06 | $26.60 | $26.06 | $26.40 | $25.62 | 5,319 |
| 2021-08-04 | $26.07 | $26.50 | $26.03 | $26.07 | $25.30 | 5,472 |
| 2021-08-03 | $26.21 | $26.50 | $25.84 | $26.50 | $25.71 | 10,654 |
| 2021-08-02 | $26.80 | $26.80 | $26.14 | $26.64 | $25.85 | 4,549 |
| 2021-07-30 | $26.80 | $28.30 | $26.72 | $26.72 | $25.93 | 4,289 |
| 2021-07-29 | $26.36 | $26.87 | $26.36 | $26.80 | $26.01 | 4,493 |
| 2021-07-28 | $26.56 | $26.62 | $26.15 | $26.48 | $25.70 | 3,864 |
| 2021-07-27 | $26.15 | $26.15 | $26.11 | $26.15 | $25.38 | 2,092 |
| 2021-07-26 | $26.46 | $26.50 | $26.41 | $26.50 | $25.71 | 2,419 |
| 2021-07-23 | $26.50 | $26.78 | $26.50 | $26.78 | $25.99 | 5,667 |
| 2021-07-22 | $26.32 | $26.49 | $26.08 | $26.49 | $25.71 | 3,887 |
| 2021-07-21 | $26.95 | $27.03 | $26.20 | $26.20 | $25.42 | 7,562 |
| 2021-07-20 | $26.61 | $27.30 | $26.20 | $26.25 | $25.47 | 9,609 |
| 2021-07-19 | $26.99 | $27.46 | $26.20 | $26.21 | $25.43 | 15,904 |
| 2021-07-16 | $27.16 | $27.38 | $27.11 | $27.11 | $26.31 | 12,993 |
| 2021-07-15 | $27.22 | $27.53 | $27.14 | $27.53 | $26.71 | 5,176 |
| 2021-07-14 | $27.97 | $27.97 | $27.20 | $27.22 | $26.41 | 3,563 |
| 2021-07-13 | $28.05 | $28.05 | $27.47 | $27.61 | $26.79 | 4,671 |
| 2021-07-12 | $27.43 | $28.03 | $27.43 | $27.88 | $27.05 | 5,389 |
| 2021-07-09 | $27.60 | $28.41 | $27.60 | $28.06 | $27.23 | 9,759 |
| 2021-07-08 | $27.51 | $27.55 | $27.05 | $27.55 | $26.73 | 11,079 |
| 2021-07-07 | $27.35 | $28.90 | $27.35 | $27.71 | $26.89 | 2,449 |
| 2021-07-06 | $28.43 | $28.78 | $27.29 | $27.44 | $26.63 | 9,791 |
| 2021-07-02 | $28.79 | $28.90 | $28.31 | $28.42 | $27.58 | 12,943 |
| 2021-07-01 | $27.86 | $28.51 | $27.77 | $28.39 | $27.55 | 14,250 |
| 2021-06-30 | $27.29 | $28.68 | $27.28 | $27.69 | $26.87 | 21,385 |
| 2021-06-29 | $27.17 | $27.31 | $27.01 | $27.02 | $26.22 | 12,635 |
| 2021-06-28 | $27.16 | $27.79 | $27.16 | $27.50 | $26.69 | 32,408 |
| 2021-06-25 | $27.34 | $28.14 | $26.20 | $27.11 | $26.31 | 326,241 |
| 2021-06-24 | $27.60 | $27.82 | $27.01 | $27.81 | $26.99 | 16,070 |
| 2021-06-23 | $28.35 | $28.35 | $27.03 | $27.59 | $26.77 | 13,016 |
| 2021-06-22 | $27.93 | $28.35 | $27.03 | $28.01 | $27.18 | 16,968 |
| 2021-06-21 | $27.41 | $28.40 | $27.26 | $28.03 | $27.20 | 13,227 |
| 2021-06-18 | $27.01 | $27.69 | $26.50 | $27.66 | $26.84 | 21,494 |
| 2021-06-17 | $27.37 | $27.45 | $27.00 | $27.06 | $26.26 | 16,566 |
| 2021-06-16 | $28.00 | $28.10 | $27.50 | $27.51 | $26.69 | 10,487 |
| 2021-06-15 | $27.79 | $28.04 | $27.50 | $28.04 | $27.21 | 7,417 |
| 2021-06-14 | $28.98 | $28.98 | $27.30 | $27.83 | $27.01 | 11,096 |
| 2021-06-11 | $29.33 | $29.33 | $27.76 | $29.24 | $28.37 | 10,862 |
| 2021-06-10 | $30.25 | $30.79 | $29.06 | $30.01 | $29.12 | 7,539 |
| 2021-06-09 | $29.23 | $30.10 | $28.72 | $30.10 | $29.21 | 5,823 |
| 2021-06-08 | $27.73 | $29.51 | $27.71 | $29.51 | $28.64 | 11,215 |
| 2021-06-07 | $28.13 | $28.13 | $27.21 | $27.73 | $26.91 | 11,945 |
| 2021-06-04 | $28.05 | $28.05 | $27.56 | $28.05 | $27.22 | 5,991 |
| 2021-06-03 | $27.60 | $28.15 | $27.60 | $28.10 | $27.27 | 7,535 |
| 2021-06-02 | $28.49 | $28.75 | $27.25 | $27.83 | $26.78 | 34,304 |
| 2021-06-01 | $27.50 | $28.00 | $27.30 | $27.99 | $26.93 | 21,131 |
| 2021-05-28 | $26.92 | $27.50 | $26.80 | $27.12 | $26.09 | 8,112 |
| 2021-05-27 | $26.72 | $27.00 | $26.56 | $27.00 | $25.98 | 3,372 |
| 2021-05-26 | $26.76 | $27.00 | $26.32 | $27.00 | $25.98 | 5,937 |
| 2021-05-25 | $27.28 | $27.28 | $26.29 | $26.32 | $25.32 | 17,988 |
| 2021-05-24 | $27.59 | $28.00 | $26.85 | $27.28 | $26.25 | 18,658 |
| 2021-05-21 | $27.89 | $27.97 | $27.32 | $27.32 | $26.29 | 8,440 |
| 2021-05-20 | $27.79 | $28.19 | $26.53 | $28.00 | $26.94 | 15,777 |
| 2021-05-19 | $27.51 | $27.91 | $26.82 | $27.60 | $26.56 | 8,194 |
| 2021-05-18 | $28.11 | $29.00 | $27.42 | $27.72 | $26.67 | 12,764 |
| 2021-05-17 | $26.80 | $28.75 | $25.89 | $28.20 | $27.13 | 38,517 |
| 2021-05-14 | $26.28 | $27.00 | $25.63 | $26.81 | $25.80 | 16,772 |
| 2021-05-13 | $26.69 | $27.30 | $25.52 | $25.62 | $24.65 | 15,090 |
| 2021-05-12 | $27.34 | $27.79 | $26.49 | $26.94 | $25.92 | 16,710 |
| 2021-05-11 | $27.37 | $27.96 | $26.39 | $27.51 | $26.47 | 14,525 |
| 2021-05-10 | $26.67 | $28.75 | $26.21 | $27.52 | $26.48 | 51,430 |
| 2021-05-07 | $26.01 | $28.46 | $25.36 | $25.63 | $24.66 | 20,731 |
| 2021-05-06 | $26.61 | $27.40 | $26.31 | $26.31 | $25.31 | 8,308 |
| 2021-05-05 | $26.97 | $27.54 | $26.51 | $26.68 | $25.67 | 14,221 |
| 2021-05-04 | $28.15 | $28.16 | $26.75 | $26.80 | $25.79 | 26,639 |
| 2021-05-03 | $27.00 | $28.75 | $26.55 | $28.68 | $27.59 | 18,715 |
| 2021-04-30 | $26.57 | $26.90 | $26.50 | $26.50 | $25.50 | 15,237 |
| 2021-04-29 | $27.00 | $27.27 | $26.71 | $27.04 | $26.02 | 6,974 |
| 2021-04-28 | $27.50 | $28.00 | $26.54 | $26.55 | $25.55 | 12,841 |
| 2021-04-27 | $29.73 | $29.73 | $26.79 | $27.22 | $26.19 | 12,107 |
| 2021-04-26 | $27.20 | $27.20 | $26.01 | $26.64 | $25.63 | 9,552 |
| 2021-04-23 | $26.97 | $27.17 | $26.71 | $26.71 | $25.70 | 4,273 |
| 2021-04-22 | $27.23 | $27.27 | $26.02 | $26.69 | $25.68 | 24,736 |
| 2021-04-21 | $26.91 | $27.49 | $26.39 | $27.02 | $26.00 | 7,607 |
| 2021-04-20 | $27.02 | $27.02 | $26.10 | $26.61 | $25.60 | 10,046 |
| 2021-04-19 | $27.47 | $27.47 | $26.06 | $26.77 | $25.76 | 13,655 |
| 2021-04-16 | $27.00 | $27.60 | $26.60 | $27.00 | $25.98 | 7,406 |
| 2021-04-15 | $26.62 | $27.34 | $26.30 | $27.02 | $26.00 | 16,172 |
| 2021-04-14 | $26.95 | $27.13 | $26.57 | $26.59 | $25.58 | 11,105 |
| 2021-04-13 | $26.49 | $26.99 | $26.16 | $26.34 | $25.34 | 5,979 |
| 2021-04-12 | $27.60 | $28.01 | $25.50 | $26.00 | $25.02 | 22,050 |
| 2021-04-09 | $29.83 | $29.83 | $27.68 | $27.71 | $26.66 | 4,920 |
| 2021-04-08 | $28.50 | $29.12 | $27.61 | $28.88 | $27.79 | 7,667 |
| 2021-04-07 | $29.34 | $29.88 | $28.00 | $28.00 | $26.94 | 12,757 |
| 2021-04-06 | $30.61 | $30.61 | $28.90 | $29.36 | $28.25 | 8,404 |
| 2021-04-05 | $30.65 | $30.81 | $28.67 | $30.40 | $29.25 | 8,735 |
| 2021-04-01 | $28.70 | $29.97 | $28.06 | $29.89 | $28.76 | 4,245 |
| 2021-03-31 | $29.70 | $29.85 | $27.55 | $28.01 | $26.95 | 24,214 |
| 2021-03-30 | $30.00 | $30.00 | $28.51 | $28.53 | $27.45 | 5,287 |
| 2021-03-29 | $32.01 | $32.45 | $30.00 | $30.00 | $28.86 | 8,125 |
| 2021-03-26 | $33.41 | $33.41 | $32.30 | $32.45 | $31.22 | 6,990 |
| 2021-03-25 | $29.16 | $33.62 | $28.64 | $33.40 | $32.14 | 23,433 |
| 2021-03-24 | $32.52 | $32.52 | $29.23 | $29.23 | $28.12 | 8,227 |
| 2021-03-23 | $31.88 | $33.49 | $31.29 | $31.29 | $30.11 | 28,770 |
| 2021-03-22 | $36.00 | $36.85 | $32.60 | $33.53 | $32.26 | 45,222 |
| 2021-03-19 | $29.77 | $37.70 | $28.33 | $37.54 | $36.12 | 75,266 |
| 2021-03-18 | $30.38 | $30.38 | $28.59 | $29.37 | $28.26 | 9,021 |
| 2021-03-17 | $30.96 | $30.96 | $30.03 | $30.03 | $28.89 | 3,926 |
| 2021-03-16 | $31.31 | $31.62 | $30.50 | $31.13 | $29.95 | 8,083 |
| 2021-03-15 | $32.37 | $32.37 | $30.20 | $31.49 | $30.30 | 7,954 |
| 2021-03-12 | $32.72 | $32.72 | $31.42 | $32.39 | $31.16 | 5,408 |
| 2021-03-11 | $31.95 | $32.52 | $31.28 | $32.32 | $31.10 | 4,332 |
| 2021-03-10 | $30.28 | $33.02 | $30.28 | $31.99 | $30.78 | 9,480 |
| 2021-03-09 | $31.90 | $32.49 | $31.00 | $31.00 | $29.83 | 10,624 |
| 2021-03-08 | $31.26 | $33.80 | $31.00 | $31.88 | $30.67 | 18,742 |
| 2021-03-05 | $30.50 | $31.62 | $29.29 | $31.48 | $30.29 | 9,336 |
| 2021-03-04 | $31.74 | $31.74 | $29.52 | $30.84 | $29.67 | 18,286 |
| 2021-03-03 | $28.57 | $30.07 | $28.02 | $30.07 | $28.71 | 6,777 |
| 2021-03-02 | $29.59 | $29.69 | $28.12 | $28.12 | $26.85 | 3,313 |
| 2021-03-01 | $28.56 | $30.06 | $28.00 | $29.70 | $28.36 | 14,722 |
| 2021-02-26 | $29.82 | $29.90 | $28.78 | $29.10 | $27.78 | 8,152 |
| 2021-02-25 | $30.51 | $30.88 | $29.48 | $30.00 | $28.64 | 5,886 |
| 2021-02-24 | $29.00 | $31.84 | $28.65 | $30.62 | $29.23 | 24,731 |
| 2021-02-23 | $26.80 | $28.99 | $26.80 | $28.99 | $27.68 | 4,252 |
| 2021-02-22 | $28.22 | $28.22 | $27.95 | $28.00 | $26.73 | 2,564 |
| 2021-02-19 | $28.29 | $28.60 | $27.76 | $28.31 | $27.03 | 6,217 |
| 2021-02-18 | $28.98 | $29.43 | $28.20 | $28.20 | $26.92 | 4,370 |
| 2021-02-17 | $28.17 | $28.98 | $27.75 | $28.86 | $27.55 | 5,807 |
| 2021-02-16 | $28.27 | $29.59 | $27.95 | $27.95 | $26.68 | 6,104 |
| 2021-02-12 | $27.46 | $28.29 | $27.46 | $27.75 | $26.49 | 3,773 |
| 2021-02-11 | $27.28 | $28.28 | $26.57 | $27.78 | $26.52 | 19,667 |
| 2021-02-10 | $26.40 | $27.30 | $25.98 | $27.11 | $25.88 | 7,550 |
| 2021-02-09 | $26.70 | $28.08 | $26.69 | $26.69 | $25.48 | 10,924 |
| 2021-02-08 | $26.00 | $27.23 | $25.80 | $27.23 | $26.00 | 10,329 |
| 2021-02-05 | $24.87 | $26.21 | $24.87 | $26.21 | $25.02 | 6,555 |
| 2021-02-04 | $24.60 | $24.98 | $24.35 | $24.88 | $23.75 | 3,079 |
| 2021-02-03 | $24.53 | $24.87 | $24.31 | $24.87 | $23.74 | 5,167 |
| 2021-02-02 | $24.03 | $24.86 | $23.65 | $24.86 | $23.73 | 6,325 |
| 2021-02-01 | $24.28 | $24.72 | $23.78 | $24.02 | $22.93 | 10,647 |
| 2021-01-29 | $24.25 | $24.85 | $23.85 | $24.21 | $23.11 | 12,704 |
| 2021-01-28 | $23.95 | $25.80 | $23.95 | $24.48 | $23.37 | 24,763 |
| 2021-01-27 | $26.41 | $27.00 | $25.71 | $26.23 | $25.04 | 6,284 |
| 2021-01-26 | $25.75 | $26.57 | $25.50 | $26.57 | $25.37 | 6,109 |
| 2021-01-25 | $25.15 | $27.05 | $24.97 | $25.59 | $24.43 | 16,551 |
| 2021-01-22 | $25.40 | $25.99 | $24.43 | $25.99 | $24.81 | 15,595 |
| 2021-01-21 | $24.95 | $25.71 | $24.95 | $25.10 | $23.96 | 10,147 |
| 2021-01-20 | $25.52 | $26.25 | $24.49 | $24.49 | $23.38 | 6,360 |
| 2021-01-19 | $24.98 | $25.81 | $24.08 | $25.50 | $24.35 | 13,970 |
| 2021-01-15 | $24.50 | $26.46 | $24.35 | $24.49 | $23.38 | 7,543 |
| 2021-01-14 | $24.25 | $25.21 | $24.25 | $24.99 | $23.86 | 10,340 |
| 2021-01-13 | $24.72 | $25.29 | $23.89 | $24.00 | $22.91 | 21,002 |
| 2021-01-12 | $23.53 | $24.45 | $23.32 | $24.45 | $23.34 | 9,705 |
| 2021-01-11 | $23.83 | $23.92 | $23.05 | $23.40 | $22.34 | 9,935 |
| 2021-01-08 | $24.01 | $24.12 | $23.53 | $23.57 | $22.50 | 6,579 |
| 2021-01-07 | $23.42 | $23.98 | $23.21 | $23.52 | $22.46 | 15,510 |
| 2021-01-06 | $24.86 | $24.86 | $23.05 | $23.45 | $22.39 | 17,814 |
| 2021-01-05 | $24.26 | $24.30 | $23.12 | $23.66 | $22.59 | 19,425 |
| 2021-01-04 | $24.00 | $24.38 | $23.25 | $23.88 | $22.80 | 10,855 |
| 2020-12-31 | $25.02 | $25.16 | $22.92 | $24.10 | $23.01 | 14,345 |
| 2020-12-30 | $25.72 | $26.01 | $25.03 | $25.83 | $24.66 | 4,685 |
| 2020-12-29 | $26.47 | $26.90 | $25.20 | $25.94 | $24.77 | 7,809 |
| 2020-12-28 | $27.49 | $27.50 | $26.76 | $26.76 | $25.55 | 6,060 |
| 2020-12-24 | $27.55 | $27.96 | $26.91 | $26.91 | $25.69 | 7,385 |
| 2020-12-23 | $27.99 | $27.99 | $26.89 | $27.81 | $26.55 | 5,983 |
| 2020-12-22 | $27.20 | $27.91 | $26.51 | $27.56 | $26.31 | 13,467 |
| 2020-12-21 | $28.60 | $28.60 | $27.16 | $28.20 | $26.92 | 9,921 |
| 2020-12-18 | $27.22 | $29.62 | $26.68 | $29.29 | $27.96 | 69,458 |
| 2020-12-17 | $27.35 | $27.88 | $26.53 | $27.04 | $25.82 | 6,832 |
| 2020-12-16 | $26.97 | $27.97 | $26.84 | $26.98 | $25.76 | 14,093 |
| 2020-12-15 | $26.84 | $27.90 | $26.76 | $26.76 | $25.55 | 11,875 |
| 2020-12-14 | $27.62 | $28.18 | $26.60 | $27.07 | $25.84 | 8,334 |
| 2020-12-11 | $27.91 | $28.16 | $27.46 | $28.16 | $26.88 | 5,143 |
| 2020-12-10 | $27.34 | $28.57 | $26.94 | $28.02 | $26.75 | 14,082 |
| 2020-12-09 | $27.26 | $27.85 | $26.63 | $26.63 | $25.42 | 9,772 |
| 2020-12-08 | $25.95 | $27.49 | $25.95 | $27.49 | $26.25 | 2,620 |
| 2020-12-07 | $27.29 | $28.00 | $27.29 | $27.29 | $26.05 | 3,558 |
| 2020-12-04 | $27.42 | $27.98 | $27.38 | $27.93 | $26.67 | 8,157 |
| 2020-12-03 | $27.63 | $27.97 | $25.87 | $27.11 | $25.88 | 5,481 |
| 2020-12-02 | $25.92 | $28.20 | $25.92 | $27.88 | $26.38 | 13,515 |
| 2020-12-01 | $26.21 | $26.49 | $26.01 | $26.01 | $24.61 | 5,476 |
| 2020-11-30 | $26.35 | $26.50 | $26.29 | $26.50 | $25.08 | 2,866 |
| 2020-11-27 | $26.64 | $26.80 | $26.64 | $26.74 | $25.31 | 2,816 |
| 2020-11-25 | $26.04 | $26.80 | $26.04 | $26.33 | $24.92 | 2,938 |
| 2020-11-24 | $26.80 | $26.80 | $25.82 | $26.48 | $25.06 | 9,203 |
| 2020-11-23 | $25.58 | $26.07 | $25.58 | $25.61 | $24.24 | 992 |
| 2020-11-20 | $25.91 | $26.38 | $25.91 | $26.20 | $24.79 | 1,980 |
| 2020-11-19 | $26.53 | $26.53 | $26.30 | $26.33 | $24.92 | 1,237 |
| 2020-11-18 | $26.95 | $27.74 | $25.72 | $26.81 | $25.37 | 25,894 |
| 2020-11-17 | $26.28 | $26.84 | $24.01 | $26.01 | $24.61 | 19,593 |
| 2020-11-16 | $26.38 | $26.97 | $25.97 | $26.97 | $25.52 | 10,137 |
| 2020-11-13 | $25.92 | $26.20 | $25.59 | $25.59 | $24.22 | 4,802 |
| 2020-11-12 | $27.86 | $27.86 | $25.06 | $25.52 | $24.15 | 9,330 |
| 2020-11-11 | $25.40 | $28.39 | $25.40 | $27.98 | $26.48 | 21,938 |
| 2020-11-10 | $23.50 | $25.00 | $23.50 | $24.94 | $23.60 | 2,302 |
| 2020-11-09 | $21.80 | $23.98 | $21.80 | $23.89 | $22.61 | 5,476 |
| 2020-11-06 | $21.79 | $21.79 | $21.01 | $21.13 | $20.00 | 2,791 |
| 2020-11-05 | $20.32 | $21.75 | $19.60 | $21.12 | $19.99 | 8,909 |
| 2020-11-04 | $19.50 | $19.50 | $19.00 | $19.00 | $17.98 | 1,723 |
| 2020-11-03 | $19.27 | $19.50 | $19.22 | $19.49 | $18.44 | 3,705 |
| 2020-11-02 | $19.17 | $19.72 | $19.17 | $19.32 | $18.28 | 3,486 |
| 2020-10-30 | $19.76 | $19.76 | $19.00 | $19.08 | $18.06 | 9,106 |
| 2020-10-29 | $19.70 | $19.75 | $19.33 | $19.33 | $18.29 | 3,415 |
| 2020-10-28 | $20.27 | $20.27 | $19.32 | $19.74 | $18.68 | 4,210 |
| 2020-10-27 | $20.70 | $20.70 | $19.85 | $19.85 | $18.78 | 2,780 |
| 2020-10-26 | $21.01 | $21.03 | $20.08 | $20.08 | $19.00 | 5,260 |
| 2020-10-23 | $21.26 | $21.45 | $21.26 | $21.45 | $20.30 | 571 |
| 2020-10-22 | $21.11 | $21.78 | $21.11 | $21.32 | $20.18 | 2,153 |
| 2020-10-21 | $20.72 | $21.56 | $20.72 | $21.47 | $20.32 | 3,058 |
| 2020-10-20 | $21.62 | $21.70 | $21.08 | $21.39 | $20.24 | 2,370 |
| 2020-10-19 | $20.63 | $21.80 | $20.25 | $21.62 | $20.46 | 8,449 |
| 2020-10-16 | $19.89 | $21.01 | $19.89 | $20.43 | $19.33 | 3,069 |
| 2020-10-15 | $20.04 | $20.11 | $19.32 | $20.11 | $19.03 | 2,507 |
| 2020-10-14 | $19.50 | $20.84 | $19.50 | $19.86 | $18.79 | 8,635 |
| 2020-10-13 | $19.88 | $20.58 | $19.88 | $20.00 | $18.93 | 1,724 |
| 2020-10-12 | $21.51 | $21.53 | $18.36 | $20.49 | $19.39 | 26,815 |
| 2020-10-09 | $19.82 | $22.50 | $19.64 | $21.75 | $20.58 | 24,054 |
| 2020-10-08 | $20.00 | $20.09 | $19.77 | $19.82 | $18.76 | 7,084 |
| 2020-10-07 | $19.89 | $19.96 | $19.83 | $19.96 | $18.89 | 2,981 |
| 2020-10-06 | $19.90 | $19.90 | $19.75 | $19.75 | $18.69 | 5,086 |
| 2020-10-05 | $19.98 | $20.14 | $19.88 | $19.88 | $18.81 | 3,528 |
| 2020-10-02 | $19.77 | $20.07 | $19.77 | $20.00 | $18.93 | 4,552 |
| 2020-10-01 | $19.91 | $19.95 | $19.77 | $19.79 | $18.73 | 5,629 |
| 2020-09-30 | $20.00 | $20.06 | $19.90 | $19.90 | $18.83 | 7,322 |
| 2020-09-29 | $20.00 | $20.10 | $20.00 | $20.00 | $18.93 | 3,569 |
| 2020-09-28 | $19.94 | $20.30 | $19.87 | $20.01 | $18.94 | 23,349 |
| 2020-09-25 | $19.85 | $20.04 | $19.85 | $19.90 | $18.83 | 5,849 |
| 2020-09-24 | $20.40 | $20.40 | $19.76 | $20.25 | $19.16 | 7,487 |
| 2020-09-23 | $19.88 | $20.28 | $19.87 | $20.13 | $19.05 | 4,805 |
| 2020-09-22 | $20.40 | $20.40 | $20.06 | $20.34 | $19.25 | 4,062 |
| 2020-09-21 | $20.43 | $20.78 | $20.21 | $20.21 | $19.13 | 22,579 |
| 2020-09-18 | $21.23 | $21.23 | $20.41 | $20.41 | $19.31 | 7,807 |
| 2020-09-17 | $20.58 | $21.10 | $20.58 | $21.10 | $19.97 | 1,613 |
| 2020-09-16 | $20.45 | $21.15 | $20.45 | $21.15 | $20.02 | 2,889 |
| 2020-09-15 | $21.23 | $21.23 | $20.90 | $20.90 | $19.78 | 3,127 |
| 2020-09-14 | $21.08 | $21.24 | $20.65 | $21.24 | $20.10 | 5,781 |
| 2020-09-11 | $21.64 | $21.65 | $20.73 | $20.75 | $19.64 | 2,756 |
| 2020-09-10 | $21.40 | $21.64 | $21.20 | $21.64 | $20.48 | 2,902 |
| 2020-09-09 | $21.74 | $21.74 | $21.04 | $21.40 | $20.25 | 3,457 |
| 2020-09-08 | $20.94 | $21.58 | $20.94 | $21.31 | $20.17 | 5,181 |
| 2020-09-04 | $21.26 | $21.71 | $20.94 | $21.71 | $20.55 | 2,270 |
| 2020-09-03 | $21.17 | $21.45 | $20.76 | $20.99 | $19.86 | 8,838 |
| 2020-09-02 | $21.81 | $21.81 | $21.42 | $21.65 | $20.26 | 5,168 |
| 2020-09-01 | $21.28 | $21.80 | $21.26 | $21.79 | $20.39 | 5,000 |
| 2020-08-31 | $21.92 | $22.27 | $21.27 | $21.27 | $19.90 | 9,882 |
| 2020-08-28 | $22.10 | $22.15 | $21.69 | $22.15 | $20.72 | 5,697 |
| 2020-08-27 | $21.50 | $22.00 | $21.50 | $21.81 | $20.41 | 2,826 |
| 2020-08-26 | $22.27 | $22.40 | $22.04 | $22.04 | $20.62 | 3,000 |
| 2020-08-25 | $22.42 | $23.51 | $22.39 | $22.39 | $20.95 | 2,203 |
| 2020-08-24 | $23.17 | $23.17 | $21.99 | $21.99 | $20.57 | 2,811 |
| 2020-08-21 | $22.49 | $22.79 | $22.08 | $22.71 | $21.25 | 3,136 |
| 2020-08-20 | $22.51 | $22.75 | $22.29 | $22.51 | $21.06 | 5,822 |
| 2020-08-19 | $22.44 | $22.63 | $22.12 | $22.44 | $21.00 | 3,141 |
| 2020-08-18 | $22.75 | $22.75 | $22.12 | $22.12 | $20.70 | 6,533 |
| 2020-08-17 | $22.74 | $22.74 | $22.51 | $22.74 | $21.28 | 1,184 |
| 2020-08-14 | $22.24 | $22.75 | $22.24 | $22.49 | $21.04 | 2,762 |
| 2020-08-13 | $22.49 | $22.57 | $22.18 | $22.20 | $20.77 | 2,506 |
| 2020-08-12 | $23.09 | $23.56 | $22.07 | $22.49 | $21.04 | 8,430 |
| 2020-08-11 | $22.12 | $22.52 | $21.96 | $21.98 | $20.57 | 26,527 |
| 2020-08-10 | $22.16 | $22.85 | $22.09 | $22.09 | $20.67 | 3,636 |
| 2020-08-07 | $21.37 | $22.36 | $21.37 | $22.16 | $20.73 | 9,534 |
| 2020-08-06 | $21.51 | $21.98 | $21.35 | $21.69 | $20.29 | 4,908 |
| 2020-08-05 | $22.73 | $22.73 | $21.20 | $21.40 | $20.02 | 7,964 |
| 2020-08-04 | $21.25 | $21.50 | $21.00 | $21.50 | $20.12 | 14,103 |
| 2020-08-03 | $21.33 | $21.68 | $21.00 | $21.68 | $20.28 | 4,714 |
| 2020-07-31 | $21.50 | $21.61 | $21.17 | $21.17 | $19.81 | 3,335 |
| 2020-07-30 | $21.61 | $22.25 | $21.61 | $21.90 | $20.49 | 1,651 |
| 2020-07-29 | $22.28 | $22.28 | $21.57 | $22.00 | $20.58 | 7,718 |
| 2020-07-28 | $22.48 | $22.89 | $21.76 | $21.76 | $20.36 | 5,283 |
| 2020-07-27 | $22.41 | $22.85 | $22.11 | $22.85 | $21.38 | 3,244 |
| 2020-07-24 | $21.60 | $22.65 | $21.60 | $22.00 | $20.58 | 3,801 |
| 2020-07-23 | $22.99 | $22.99 | $21.74 | $21.74 | $20.34 | 2,098 |
| 2020-07-22 | $22.77 | $23.00 | $22.62 | $22.93 | $21.45 | 1,801 |
| 2020-07-21 | $22.98 | $23.09 | $22.67 | $22.77 | $21.30 | 5,828 |
| 2020-07-20 | $23.00 | $23.05 | $22.21 | $23.05 | $21.57 | 6,160 |
| 2020-07-17 | $22.65 | $22.84 | $22.65 | $22.84 | $21.37 | 2,630 |
| 2020-07-16 | $22.76 | $23.02 | $22.59 | $22.59 | $21.14 | 4,061 |
| 2020-07-15 | $23.00 | $23.38 | $22.50 | $22.62 | $21.16 | 15,961 |
| 2020-07-14 | $23.12 | $23.55 | $22.00 | $22.00 | $20.58 | 5,113 |
| 2020-07-13 | $24.27 | $24.69 | $22.51 | $23.60 | $22.08 | 11,714 |
| 2020-07-10 | $24.39 | $24.47 | $24.39 | $24.47 | $22.90 | 2,689 |
| 2020-07-09 | $24.70 | $25.65 | $23.80 | $24.47 | $22.90 | 8,576 |
| 2020-07-08 | $25.54 | $25.54 | $24.00 | $25.28 | $23.65 | 7,154 |
| 2020-07-07 | $26.25 | $26.25 | $25.05 | $25.89 | $24.22 | 5,093 |
| 2020-07-06 | $26.99 | $27.17 | $25.41 | $26.05 | $24.37 | 9,764 |
| 2020-07-02 | $27.44 | $27.44 | $26.35 | $27.30 | $25.54 | 7,977 |
| 2020-07-01 | $26.40 | $27.48 | $26.40 | $27.48 | $25.71 | 3,885 |
| 2020-06-30 | $26.25 | $27.49 | $26.06 | $26.77 | $25.05 | 6,847 |
| 2020-06-29 | $26.68 | $26.79 | $25.70 | $26.64 | $24.93 | 12,197 |
| 2020-06-26 | $27.83 | $29.00 | $26.12 | $26.68 | $24.96 | 200,960 |
| 2020-06-25 | $27.92 | $29.00 | $27.44 | $28.00 | $26.20 | 25,479 |
| 2020-06-24 | $28.55 | $28.65 | $27.61 | $27.99 | $26.19 | 16,271 |
| 2020-06-23 | $28.60 | $29.00 | $28.05 | $28.58 | $26.74 | 20,180 |
| 2020-06-22 | $27.70 | $28.54 | $27.18 | $27.60 | $25.82 | 12,049 |
| 2020-06-19 | $27.60 | $27.70 | $27.24 | $27.24 | $25.49 | 5,134 |
| 2020-06-18 | $27.50 | $27.50 | $25.58 | $26.93 | $25.20 | 4,700 |
| 2020-06-17 | $27.30 | $27.71 | $27.30 | $27.50 | $25.73 | 3,075 |
| 2020-06-16 | $28.15 | $28.63 | $26.65 | $26.65 | $24.93 | 6,623 |
| 2020-06-15 | $27.61 | $28.56 | $27.50 | $27.51 | $25.74 | 7,784 |
| 2020-06-12 | $25.90 | $29.00 | $25.90 | $28.89 | $27.03 | 5,861 |
| 2020-06-11 | $26.77 | $26.77 | $24.76 | $25.01 | $23.40 | 10,990 |
| 2020-06-10 | $27.25 | $28.30 | $27.22 | $27.59 | $25.81 | 5,582 |
| 2020-06-09 | $28.60 | $29.00 | $28.02 | $28.42 | $26.59 | 10,415 |
| 2020-06-08 | $28.01 | $28.89 | $27.56 | $28.89 | $27.03 | 11,325 |
| 2020-06-05 | $28.00 | $28.70 | $27.03 | $27.95 | $26.15 | 5,367 |
| 2020-06-04 | $26.15 | $28.00 | $26.15 | $27.50 | $25.73 | 4,235 |
| 2020-06-03 | $26.90 | $28.56 | $26.90 | $26.91 | $24.96 | 4,903 |
| 2020-06-02 | $27.19 | $27.90 | $26.23 | $26.80 | $24.86 | 3,630 |
| 2020-06-01 | $26.93 | $27.74 | $25.41 | $27.34 | $25.36 | 6,072 |
| 2020-05-29 | $27.95 | $27.95 | $26.18 | $26.24 | $24.34 | 4,223 |
| 2020-05-28 | $26.00 | $28.60 | $25.61 | $28.00 | $25.97 | 8,212 |
| 2020-05-27 | $27.10 | $27.78 | $25.89 | $25.89 | $24.01 | 3,458 |
| 2020-05-26 | $25.51 | $27.58 | $25.50 | $26.70 | $24.77 | 5,134 |
| 2020-05-22 | $26.53 | $27.42 | $25.34 | $27.42 | $25.43 | 6,552 |
| 2020-05-21 | $28.08 | $28.60 | $27.06 | $27.06 | $25.10 | 5,799 |
| 2020-05-20 | $27.54 | $29.00 | $27.32 | $28.90 | $26.81 | 9,089 |
| 2020-05-19 | $29.40 | $30.08 | $26.71 | $26.71 | $24.77 | 7,719 |
| 2020-05-18 | $29.50 | $30.50 | $28.10 | $28.10 | $26.06 | 6,478 |
| 2020-05-15 | $27.16 | $29.70 | $27.09 | $29.50 | $27.36 | 7,435 |
| 2020-05-14 | $27.41 | $28.00 | $25.82 | $28.00 | $25.97 | 5,887 |
| 2020-05-13 | $28.20 | $28.38 | $27.50 | $27.95 | $25.93 | 8,313 |
| 2020-05-12 | $28.58 | $28.90 | $28.18 | $28.72 | $26.64 | 2,856 |
| 2020-05-11 | $28.28 | $29.35 | $28.28 | $29.00 | $26.90 | 2,808 |
| 2020-05-08 | $28.27 | $29.72 | $27.89 | $29.00 | $26.90 | 8,018 |
| 2020-05-07 | $28.10 | $28.98 | $27.52 | $28.98 | $26.88 | 9,968 |
| 2020-05-06 | $29.02 | $29.74 | $27.64 | $28.90 | $26.81 | 4,940 |
| 2020-05-05 | $29.62 | $30.66 | $29.06 | $29.60 | $27.46 | 9,118 |
| 2020-05-04 | $28.50 | $29.62 | $27.50 | $29.15 | $27.04 | 21,418 |
| 2020-05-01 | $27.20 | $27.50 | $25.71 | $27.50 | $25.51 | 3,949 |
| 2020-04-30 | $28.54 | $28.88 | $25.98 | $27.94 | $25.92 | 9,618 |
| 2020-04-29 | $26.55 | $30.25 | $26.48 | $28.58 | $26.51 | 16,051 |
| 2020-04-28 | $25.25 | $26.38 | $25.25 | $26.00 | $24.12 | 4,596 |
| 2020-04-27 | $25.99 | $25.99 | $24.55 | $25.90 | $24.02 | 4,558 |
| 2020-04-24 | $25.72 | $25.80 | $24.28 | $25.37 | $23.53 | 3,839 |
| 2020-04-23 | $24.92 | $25.79 | $23.66 | $25.20 | $23.37 | 5,209 |
| 2020-04-22 | $24.02 | $24.02 | $23.15 | $23.30 | $21.61 | 900 |
| 2020-04-21 | $24.65 | $24.65 | $22.90 | $22.98 | $21.32 | 4,683 |
| 2020-04-20 | $22.30 | $24.96 | $21.26 | $23.20 | $21.52 | 4,674 |
| 2020-04-17 | $21.73 | $24.45 | $21.71 | $22.85 | $21.19 | 13,801 |
| 2020-04-16 | $21.71 | $22.49 | $21.70 | $21.70 | $20.13 | 2,783 |
| 2020-04-15 | $23.01 | $23.12 | $20.60 | $22.45 | $20.82 | 6,216 |
| 2020-04-14 | $23.51 | $23.51 | $22.67 | $22.90 | $21.24 | 5,292 |
| 2020-04-13 | $24.63 | $24.63 | $20.75 | $22.34 | $20.72 | 17,104 |
| 2020-04-09 | $22.11 | $24.31 | $22.11 | $23.32 | $21.63 | 6,198 |
| 2020-04-08 | $21.07 | $22.08 | $20.94 | $22.08 | $20.48 | 7,019 |
| 2020-04-07 | $22.22 | $23.95 | $20.94 | $20.94 | $19.42 | 6,727 |
| 2020-04-06 | $22.02 | $25.11 | $22.02 | $22.53 | $20.90 | 6,665 |
| 2020-04-03 | $21.04 | $21.83 | $20.02 | $21.21 | $19.67 | 3,769 |
| 2020-04-02 | $20.94 | $21.55 | $20.00 | $21.00 | $19.48 | 12,127 |
| 2020-04-01 | $22.18 | $22.68 | $20.28 | $20.44 | $18.96 | 9,742 |
| 2020-03-31 | $25.50 | $25.50 | $23.50 | $23.50 | $21.80 | 3,715 |
| 2020-03-30 | $26.10 | $27.05 | $26.00 | $26.23 | $24.33 | 3,701 |
| 2020-03-27 | $23.50 | $27.01 | $23.50 | $26.86 | $24.91 | 6,888 |
| 2020-03-26 | $21.20 | $26.12 | $21.20 | $24.40 | $22.63 | 8,626 |
| 2020-03-25 | $18.00 | $23.92 | $18.00 | $21.24 | $19.70 | 11,061 |
| 2020-03-24 | $16.24 | $19.75 | $16.24 | $18.87 | $17.50 | 7,082 |
| 2020-03-23 | $16.01 | $19.18 | $16.01 | $16.70 | $15.49 | 7,632 |
| 2020-03-20 | $17.86 | $18.72 | $16.50 | $17.24 | $15.99 | 18,164 |
| 2020-03-19 | $15.88 | $17.64 | $15.88 | $16.76 | $15.55 | 7,507 |
| 2020-03-18 | $17.60 | $18.60 | $15.16 | $16.24 | $15.06 | 15,515 |
| 2020-03-17 | $19.42 | $20.30 | $17.90 | $18.66 | $17.31 | 15,279 |
| 2020-03-16 | $21.69 | $22.11 | $19.00 | $19.25 | $17.86 | 23,863 |
| 2020-03-13 | $24.97 | $25.55 | $23.00 | $23.00 | $21.33 | 21,495 |
| 2020-03-12 | $24.50 | $24.97 | $22.32 | $23.75 | $22.03 | 7,776 |
| 2020-03-11 | $25.24 | $25.59 | $24.86 | $24.96 | $23.15 | 10,118 |
| 2020-03-10 | $25.73 | $25.85 | $24.60 | $25.50 | $23.65 | 10,372 |
| 2020-03-09 | $27.52 | $27.52 | $24.30 | $24.77 | $22.98 | 5,440 |
| 2020-03-06 | $28.47 | $30.00 | $28.07 | $28.07 | $26.04 | 14,503 |
| 2020-03-05 | $29.96 | $29.96 | $28.28 | $28.41 | $26.35 | 5,614 |
| 2020-03-04 | $30.50 | $30.50 | $30.27 | $30.27 | $27.84 | 1,371 |
| 2020-03-03 | $30.60 | $30.80 | $30.45 | $30.67 | $28.21 | 2,427 |
| 2020-03-02 | $30.67 | $30.67 | $30.01 | $30.49 | $28.04 | 1,656 |
| 2020-02-28 | $29.65 | $30.72 | $29.65 | $30.35 | $27.92 | 13,249 |
| 2020-02-27 | $30.50 | $31.32 | $30.18 | $30.88 | $28.40 | 7,751 |
| 2020-02-26 | $31.00 | $31.25 | $31.00 | $31.05 | $28.56 | 3,499 |
| 2020-02-25 | $31.78 | $31.85 | $31.00 | $31.00 | $28.51 | 8,736 |
| 2020-02-24 | $32.00 | $32.13 | $31.00 | $32.13 | $29.55 | 7,261 |
| 2020-02-21 | $33.00 | $33.00 | $32.17 | $32.81 | $30.18 | 2,007 |
| 2020-02-20 | $32.71 | $32.75 | $32.11 | $32.61 | $29.99 | 2,744 |
| 2020-02-19 | $33.01 | $33.39 | $32.02 | $32.50 | $29.89 | 4,291 |
| 2020-02-18 | $33.47 | $33.64 | $32.92 | $32.92 | $30.28 | 7,066 |
| 2020-02-14 | $33.50 | $34.03 | $33.30 | $34.00 | $31.27 | 4,111 |
| 2020-02-13 | $33.68 | $34.05 | $33.63 | $33.89 | $31.17 | 1,266 |
| 2020-02-12 | $33.80 | $34.45 | $33.33 | $34.00 | $31.27 | 7,335 |
| 2020-02-11 | $34.24 | $35.10 | $33.80 | $33.80 | $31.09 | 3,397 |
| 2020-02-10 | $34.20 | $35.34 | $33.55 | $35.34 | $32.51 | 7,153 |
| 2020-02-07 | $36.00 | $36.00 | $34.19 | $34.19 | $31.45 | 5,671 |
| 2020-02-06 | $35.50 | $35.89 | $35.16 | $35.89 | $33.01 | 1,973 |
| 2020-02-05 | $35.39 | $35.60 | $35.20 | $35.41 | $32.57 | 3,868 |
| 2020-02-04 | $35.80 | $36.00 | $34.91 | $35.00 | $32.19 | 4,007 |
| 2020-02-03 | $34.98 | $36.50 | $34.80 | $35.70 | $32.84 | 7,034 |
| 2020-01-31 | $35.00 | $36.05 | $34.65 | $35.36 | $32.52 | 6,778 |
| 2020-01-30 | $35.34 | $36.55 | $34.90 | $35.12 | $32.30 | 6,822 |
| 2020-01-29 | $35.92 | $36.76 | $34.90 | $35.44 | $32.60 | 6,900 |
| 2020-01-28 | $35.58 | $36.62 | $35.18 | $35.46 | $32.62 | 8,835 |
| 2020-01-27 | $35.07 | $35.66 | $34.00 | $35.00 | $32.19 | 9,763 |
| 2020-01-24 | $35.78 | $35.78 | $35.40 | $35.46 | $32.62 | 3,133 |
| 2020-01-23 | $35.65 | $37.06 | $35.65 | $35.99 | $33.10 | 8,931 |
| 2020-01-22 | $37.85 | $38.52 | $36.90 | $37.49 | $34.48 | 6,870 |
| 2020-01-21 | $37.33 | $38.50 | $37.01 | $38.22 | $35.15 | 6,001 |
| 2020-01-17 | $38.75 | $38.75 | $37.28 | $37.81 | $34.78 | 7,660 |
| 2020-01-16 | $39.02 | $39.40 | $38.18 | $38.87 | $35.75 | 5,749 |
| 2020-01-15 | $38.77 | $39.00 | $38.61 | $38.96 | $35.83 | 5,127 |
| 2020-01-14 | $38.83 | $39.30 | $37.78 | $38.98 | $35.85 | 8,463 |
| 2020-01-13 | $38.14 | $39.02 | $38.14 | $38.92 | $35.80 | 3,905 |
| 2020-01-10 | $37.52 | $38.83 | $37.16 | $38.46 | $35.37 | 5,014 |
| 2020-01-09 | $38.68 | $38.68 | $37.50 | $37.55 | $34.54 | 4,862 |
| 2020-01-08 | $38.95 | $39.30 | $38.03 | $38.60 | $35.50 | 10,191 |
| 2020-01-07 | $39.25 | $39.25 | $38.00 | $38.50 | $35.41 | 12,759 |
| 2020-01-06 | $38.89 | $39.41 | $38.79 | $39.05 | $35.92 | 7,555 |
| 2020-01-03 | $38.44 | $39.30 | $37.50 | $39.00 | $35.87 | 17,016 |
| 2020-01-02 | $38.52 | $39.50 | $38.50 | $38.94 | $35.82 | 17,766 |
| 2019-12-31 | $38.13 | $38.75 | $36.21 | $38.07 | $35.02 | 20,451 |
| 2019-12-30 | $36.50 | $38.32 | $35.76 | $37.23 | $34.24 | 20,644 |
| 2019-12-27 | $36.40 | $37.44 | $36.10 | $36.57 | $33.64 | 11,928 |
| 2019-12-26 | $36.76 | $38.06 | $35.33 | $36.71 | $33.77 | 14,563 |
| 2019-12-24 | $36.99 | $36.99 | $35.00 | $36.38 | $33.46 | 4,171 |
| 2019-12-23 | $38.37 | $38.37 | $37.01 | $37.02 | $34.05 | 5,605 |
| 2019-12-20 | $37.90 | $38.50 | $37.67 | $37.84 | $34.80 | 18,507 |
| 2019-12-19 | $37.54 | $38.99 | $37.54 | $37.74 | $34.71 | 10,374 |
| 2019-12-18 | $38.10 | $38.30 | $37.75 | $37.95 | $34.91 | 12,515 |
| 2019-12-17 | $39.10 | $39.10 | $38.02 | $38.63 | $35.53 | 10,089 |
| 2019-12-16 | $39.03 | $39.70 | $38.25 | $38.89 | $35.77 | 11,264 |
| 2019-12-13 | $38.12 | $39.46 | $38.12 | $38.55 | $35.46 | 17,836 |
| 2019-12-12 | $36.87 | $38.73 | $36.33 | $38.32 | $35.25 | 25,254 |
| 2019-12-11 | $34.48 | $36.85 | $34.37 | $36.33 | $33.42 | 25,889 |
| 2019-12-10 | $32.80 | $33.71 | $32.79 | $33.71 | $31.01 | 4,395 |
| 2019-12-09 | $32.98 | $33.47 | $32.60 | $32.76 | $30.13 | 8,869 |
| 2019-12-06 | $32.39 | $33.50 | $32.03 | $32.76 | $30.13 | 18,042 |
| 2019-12-05 | $31.60 | $32.00 | $31.60 | $32.00 | $29.43 | 2,239 |
| 2019-12-04 | $31.78 | $31.86 | $31.60 | $31.60 | $28.85 | 1,485 |
| 2019-12-03 | $31.13 | $31.96 | $31.13 | $31.28 | $28.56 | 6,524 |
| 2019-12-02 | $32.38 | $32.38 | $30.90 | $31.74 | $28.98 | 11,710 |
| 2019-11-29 | $32.17 | $32.17 | $32.14 | $32.14 | $29.34 | 821 |
| 2019-11-27 | $31.85 | $32.40 | $31.47 | $32.40 | $29.58 | 2,858 |
| 2019-11-26 | $31.00 | $32.27 | $31.00 | $31.60 | $28.85 | 3,080 |
| 2019-11-25 | $31.25 | $31.47 | $31.01 | $31.19 | $28.47 | 4,828 |
| 2019-11-22 | $31.20 | $31.20 | $30.45 | $31.09 | $28.38 | 3,297 |
| 2019-11-21 | $31.18 | $31.21 | $30.50 | $30.50 | $27.84 | 4,457 |
| 2019-11-20 | $31.50 | $31.70 | $30.71 | $30.71 | $28.04 | 7,624 |
| 2019-11-19 | $31.54 | $31.54 | $30.74 | $31.36 | $28.63 | 5,034 |
| 2019-11-18 | $31.19 | $32.20 | $30.20 | $31.12 | $28.41 | 11,610 |
| 2019-11-15 | $32.21 | $32.35 | $31.62 | $31.62 | $28.87 | 4,337 |
| 2019-11-14 | $32.15 | $32.50 | $31.65 | $32.38 | $29.56 | 6,972 |
| 2019-11-13 | $32.58 | $32.58 | $32.14 | $32.14 | $29.34 | 4,111 |
| 2019-11-12 | $32.10 | $32.58 | $31.92 | $32.55 | $29.72 | 2,751 |
| 2019-11-11 | $32.17 | $32.17 | $31.10 | $31.98 | $29.20 | 3,992 |
| 2019-11-08 | $30.95 | $32.33 | $30.64 | $32.33 | $29.52 | 8,217 |
| 2019-11-07 | $30.68 | $31.66 | $30.39 | $31.10 | $28.39 | 9,305 |
| 2019-11-06 | $30.70 | $31.25 | $30.63 | $30.99 | $28.29 | 6,477 |
| 2019-11-05 | $30.53 | $31.31 | $30.53 | $30.90 | $28.21 | 7,474 |
| 2019-11-04 | $31.00 | $31.30 | $30.44 | $30.44 | $27.79 | 6,581 |
| 2019-11-01 | $30.49 | $31.61 | $30.49 | $31.00 | $28.30 | 8,637 |
| 2019-10-31 | $31.25 | $31.31 | $29.97 | $30.00 | $27.39 | 5,845 |
| 2019-10-30 | $30.75 | $31.24 | $30.40 | $31.24 | $28.52 | 7,804 |
| 2019-10-29 | $30.77 | $31.50 | $30.75 | $30.94 | $28.25 | 3,854 |
| 2019-10-28 | $31.29 | $31.29 | $30.73 | $30.79 | $28.11 | 3,376 |
| 2019-10-25 | $30.70 | $30.70 | $30.40 | $30.49 | $27.84 | 2,483 |
| 2019-10-24 | $30.23 | $31.25 | $30.02 | $30.78 | $28.10 | 2,537 |
| 2019-10-23 | $30.00 | $30.16 | $29.83 | $29.83 | $27.23 | 2,361 |
| 2019-10-22 | $30.05 | $30.10 | $29.60 | $30.07 | $27.45 | 3,412 |
| 2019-10-21 | $29.95 | $30.21 | $29.40 | $30.21 | $27.58 | 8,584 |
| 2019-10-18 | $30.80 | $30.80 | $29.80 | $29.90 | $27.30 | 1,202 |
| 2019-10-17 | $29.77 | $30.15 | $29.60 | $29.60 | $27.02 | 3,582 |
| 2019-10-16 | $30.51 | $30.51 | $30.08 | $30.10 | $27.48 | 1,618 |
| 2019-10-15 | $30.16 | $30.80 | $29.99 | $30.51 | $27.85 | 2,285 |
| 2019-10-14 | $30.30 | $30.66 | $30.01 | $30.53 | $27.87 | 4,884 |
| 2019-10-11 | $30.05 | $30.94 | $30.05 | $30.60 | $27.94 | 2,822 |
| 2019-10-10 | $29.81 | $30.19 | $29.75 | $29.90 | $27.30 | 1,404 |
| 2019-10-09 | $30.51 | $30.51 | $29.74 | $29.76 | $27.17 | 3,302 |
| 2019-10-08 | $30.88 | $30.88 | $29.91 | $30.36 | $27.72 | 3,214 |
| 2019-10-07 | $30.33 | $30.48 | $29.70 | $29.70 | $27.11 | 2,531 |
| 2019-10-04 | $30.00 | $30.35 | $30.00 | $30.35 | $27.71 | 1,017 |
| 2019-10-03 | $30.00 | $30.03 | $29.20 | $30.03 | $27.42 | 5,421 |
| 2019-10-02 | $29.94 | $30.08 | $29.16 | $29.16 | $26.62 | 13,320 |
| 2019-10-01 | $30.61 | $30.82 | $30.00 | $30.10 | $27.48 | 2,809 |
| 2019-09-30 | $30.54 | $31.00 | $30.12 | $31.00 | $28.30 | 2,835 |
| 2019-09-27 | $31.00 | $31.02 | $30.84 | $31.02 | $28.32 | 770 |
| 2019-09-26 | $30.35 | $31.32 | $30.30 | $31.32 | $28.59 | 2,067 |
| 2019-09-25 | $30.55 | $31.20 | $30.55 | $30.55 | $27.89 | 1,766 |
| 2019-09-24 | $30.70 | $31.04 | $29.89 | $30.55 | $27.89 | 7,576 |
| 2019-09-23 | $31.24 | $31.40 | $30.30 | $30.79 | $28.11 | 18,045 |
| 2019-09-20 | $30.52 | $31.81 | $30.14 | $31.81 | $29.04 | 11,243 |
| 2019-09-19 | $29.61 | $30.88 | $29.61 | $30.88 | $28.19 | 6,315 |
| 2019-09-18 | $29.68 | $29.98 | $29.50 | $29.80 | $27.21 | 14,276 |
| 2019-09-17 | $30.11 | $30.39 | $29.50 | $29.80 | $27.21 | 19,515 |
| 2019-09-16 | $29.80 | $30.78 | $29.80 | $30.01 | $27.40 | 7,799 |
| 2019-09-13 | $30.24 | $30.45 | $29.50 | $29.50 | $26.93 | 5,332 |
| 2019-09-12 | $30.03 | $30.48 | $29.43 | $30.48 | $27.83 | 20,750 |
| 2019-09-11 | $30.89 | $30.89 | $30.04 | $30.08 | $27.46 | 5,668 |
| 2019-09-10 | $30.15 | $31.01 | $29.92 | $30.75 | $28.07 | 14,427 |
| 2019-09-09 | $30.36 | $30.36 | $29.94 | $29.95 | $27.34 | 3,214 |
| 2019-09-06 | $30.18 | $30.53 | $30.05 | $30.05 | $27.43 | 4,132 |
| 2019-09-05 | $30.79 | $30.79 | $30.01 | $30.01 | $27.40 | 4,441 |
| 2019-09-04 | $30.75 | $30.75 | $30.34 | $30.34 | $27.48 | 4,126 |
| 2019-09-03 | $30.60 | $30.60 | $30.45 | $30.45 | $27.58 | 4,328 |
| 2019-08-30 | $30.71 | $30.71 | $30.66 | $30.69 | $27.80 | 851 |
| 2019-08-29 | $30.88 | $30.88 | $30.76 | $30.76 | $27.86 | 1,623 |
| 2019-08-28 | $30.78 | $31.02 | $30.56 | $30.61 | $27.72 | 3,955 |
| 2019-08-27 | $30.90 | $30.90 | $30.63 | $30.63 | $27.74 | 892 |
| 2019-08-26 | $30.88 | $30.88 | $30.88 | $30.88 | $27.97 | 748 |
| 2019-08-23 | $30.65 | $31.00 | $30.65 | $30.85 | $27.94 | 1,375 |
| 2019-08-22 | $31.19 | $31.50 | $30.99 | $31.50 | $28.53 | 2,086 |
| 2019-08-21 | $30.72 | $30.89 | $30.50 | $30.87 | $27.96 | 4,653 |
| 2019-08-20 | $30.80 | $30.89 | $30.55 | $30.60 | $27.71 | 21,806 |
| 2019-08-19 | $31.38 | $31.50 | $30.82 | $30.90 | $27.99 | 10,245 |
| 2019-08-16 | $31.89 | $32.28 | $31.50 | $31.50 | $28.53 | 3,785 |
| 2019-08-15 | $31.53 | $32.01 | $31.53 | $31.89 | $28.88 | 1,966 |
| 2019-08-14 | $32.20 | $32.50 | $32.20 | $32.20 | $29.16 | 3,225 |
| 2019-08-13 | $33.05 | $33.05 | $32.20 | $32.79 | $29.70 | 2,582 |
| 2019-08-12 | $32.90 | $33.34 | $32.50 | $33.34 | $30.20 | 3,471 |
| 2019-08-09 | $33.38 | $33.38 | $33.13 | $33.13 | $30.01 | 751 |
| 2019-08-08 | $31.49 | $33.24 | $31.49 | $32.90 | $29.80 | 6,722 |
| 2019-08-07 | $31.51 | $31.93 | $31.31 | $31.31 | $28.36 | 5,606 |
| 2019-08-06 | $32.35 | $32.35 | $31.53 | $31.74 | $28.75 | 3,077 |
| 2019-08-05 | $33.54 | $33.73 | $32.02 | $32.02 | $29.00 | 7,480 |
| 2019-08-02 | $33.84 | $34.79 | $33.54 | $33.90 | $30.70 | 4,004 |
| 2019-08-01 | $32.78 | $34.36 | $32.46 | $33.59 | $30.42 | 7,991 |
| 2019-07-31 | $33.20 | $33.34 | $32.63 | $32.63 | $29.55 | 1,944 |
| 2019-07-30 | $33.01 | $33.33 | $32.27 | $32.94 | $29.83 | 4,243 |
| 2019-07-29 | $32.58 | $33.39 | $32.53 | $33.03 | $29.91 | 7,464 |
| 2019-07-26 | $32.62 | $32.74 | $32.28 | $32.28 | $29.24 | 3,115 |
| 2019-07-25 | $32.92 | $33.28 | $32.41 | $32.54 | $29.47 | 5,529 |
| 2019-07-24 | $32.28 | $32.98 | $32.28 | $32.98 | $29.87 | 1,309 |
| 2019-07-23 | $32.81 | $32.93 | $32.04 | $32.27 | $29.23 | 4,088 |
| 2019-07-22 | $31.57 | $32.85 | $31.57 | $32.71 | $29.63 | 5,863 |
| 2019-07-19 | $31.16 | $32.32 | $31.16 | $31.53 | $28.56 | 7,728 |
| 2019-07-18 | $31.87 | $32.00 | $31.55 | $31.55 | $28.57 | 5,768 |
| 2019-07-17 | $31.85 | $32.26 | $31.85 | $32.00 | $28.98 | 9,218 |
| 2019-07-16 | $32.07 | $32.24 | $31.73 | $32.07 | $29.05 | 8,292 |
| 2019-07-15 | $32.50 | $32.53 | $31.51 | $31.81 | $28.81 | 15,691 |
| 2019-07-12 | $32.99 | $33.21 | $32.52 | $32.61 | $29.53 | 8,543 |
| 2019-07-11 | $32.97 | $33.26 | $32.75 | $32.85 | $29.75 | 9,460 |
| 2019-07-10 | $33.25 | $33.75 | $32.95 | $32.95 | $29.84 | 9,733 |
| 2019-07-09 | $32.85 | $34.42 | $32.85 | $33.16 | $30.03 | 7,820 |
| 2019-07-08 | $33.50 | $33.50 | $33.00 | $33.00 | $29.89 | 4,828 |
| 2019-07-05 | $33.96 | $33.96 | $33.30 | $33.30 | $30.16 | 2,878 |
| 2019-07-03 | $33.84 | $34.93 | $33.20 | $34.27 | $31.04 | 4,986 |
| 2019-07-02 | $34.65 | $34.97 | $33.51 | $33.51 | $30.35 | 10,130 |
| 2019-07-01 | $34.39 | $35.35 | $33.35 | $34.66 | $31.39 | 10,561 |
| 2019-06-28 | $32.65 | $34.28 | $32.65 | $34.28 | $31.05 | 274,476 |
| 2019-06-27 | $33.30 | $33.43 | $32.80 | $32.80 | $29.71 | 39,231 |
| 2019-06-26 | $33.80 | $34.26 | $33.00 | $33.00 | $29.89 | 20,090 |
| 2019-06-25 | $33.55 | $34.47 | $33.09 | $33.60 | $30.43 | 22,625 |
| 2019-06-24 | $33.31 | $33.79 | $32.95 | $33.52 | $30.36 | 16,219 |
| 2019-06-21 | $33.83 | $34.72 | $31.81 | $31.81 | $28.81 | 13,044 |
| 2019-06-20 | $34.34 | $35.03 | $33.89 | $34.13 | $30.91 | 13,928 |
| 2019-06-19 | $34.30 | $34.55 | $33.88 | $34.02 | $30.81 | 8,469 |
| 2019-06-18 | $34.20 | $34.50 | $33.78 | $34.33 | $31.09 | 15,044 |
| 2019-06-17 | $34.07 | $34.24 | $33.34 | $34.24 | $31.01 | 17,565 |
| 2019-06-14 | $34.25 | $34.31 | $33.89 | $33.89 | $30.69 | 9,599 |
| 2019-06-13 | $35.16 | $35.16 | $33.50 | $34.06 | $30.85 | 16,183 |
| 2019-06-12 | $34.68 | $35.71 | $33.25 | $33.60 | $30.43 | 13,916 |
| 2019-06-11 | $34.60 | $35.21 | $34.12 | $34.42 | $31.17 | 22,595 |
| 2019-06-10 | $34.30 | $35.45 | $34.30 | $34.55 | $31.29 | 8,318 |
| 2019-06-07 | $34.09 | $34.49 | $33.81 | $34.30 | $31.07 | 9,333 |
| 2019-06-06 | $34.13 | $34.13 | $33.53 | $34.08 | $30.87 | 7,070 |
| 2019-06-05 | $34.33 | $34.33 | $33.73 | $33.81 | $30.41 | 23,880 |
| 2019-06-04 | $34.44 | $34.50 | $33.67 | $34.25 | $30.80 | 9,299 |
| 2019-06-03 | $34.51 | $34.51 | $33.89 | $34.00 | $30.58 | 11,001 |
| 2019-05-31 | $34.07 | $34.60 | $34.00 | $34.05 | $30.62 | 6,096 |
| 2019-05-30 | $33.98 | $34.78 | $33.69 | $34.50 | $31.03 | 8,458 |
| 2019-05-29 | $34.51 | $34.51 | $33.46 | $33.46 | $30.09 | 14,320 |
| 2019-05-28 | $33.75 | $34.72 | $33.75 | $34.67 | $31.18 | 9,550 |
| 2019-05-24 | $34.44 | $34.44 | $33.79 | $34.10 | $30.67 | 3,364 |
| 2019-05-23 | $33.77 | $34.55 | $33.77 | $33.82 | $30.42 | 5,794 |
| 2019-05-22 | $33.60 | $34.16 | $33.52 | $33.76 | $30.36 | 16,850 |
| 2019-05-21 | $34.50 | $35.40 | $33.22 | $34.17 | $30.73 | 6,806 |
| 2019-05-20 | $34.79 | $35.46 | $34.10 | $34.40 | $30.94 | 5,677 |
| 2019-05-17 | $35.02 | $35.53 | $34.25 | $34.49 | $31.02 | 4,473 |
| 2019-05-16 | $35.00 | $35.46 | $35.00 | $35.00 | $31.48 | 7,978 |
| 2019-05-15 | $35.00 | $35.47 | $34.94 | $35.30 | $31.75 | 8,042 |
| 2019-05-14 | $35.25 | $35.71 | $34.95 | $35.71 | $32.12 | 3,937 |
| 2019-05-13 | $34.98 | $35.34 | $34.66 | $34.92 | $31.41 | 9,944 |
| 2019-05-10 | $35.00 | $35.71 | $35.00 | $35.01 | $31.49 | 3,548 |
| 2019-05-09 | $35.00 | $35.54 | $34.44 | $35.00 | $31.48 | 5,651 |
| 2019-05-08 | $35.08 | $35.08 | $34.55 | $35.07 | $31.54 | 5,343 |
| 2019-05-07 | $34.65 | $35.50 | $34.65 | $34.70 | $31.21 | 4,126 |
| 2019-05-06 | $35.01 | $35.54 | $35.01 | $35.40 | $31.84 | 1,624 |
| 2019-05-03 | $37.89 | $37.89 | $35.71 | $35.71 | $32.12 | 4,181 |
| 2019-05-02 | $35.89 | $36.21 | $35.17 | $35.70 | $32.11 | 6,535 |
| 2019-05-01 | $35.60 | $37.00 | $35.57 | $36.21 | $32.57 | 5,471 |
| 2019-04-30 | $35.23 | $36.26 | $34.92 | $36.15 | $32.51 | 5,882 |
| 2019-04-29 | $34.88 | $35.23 | $34.88 | $35.23 | $31.68 | 8,796 |
| 2019-04-26 | $34.59 | $35.82 | $34.59 | $35.00 | $31.48 | 7,891 |
| 2019-04-25 | $35.86 | $35.86 | $34.46 | $35.00 | $31.48 | 6,077 |
| 2019-04-24 | $36.49 | $36.49 | $35.87 | $35.96 | $32.34 | 3,926 |
| 2019-04-23 | $36.43 | $36.88 | $36.25 | $36.71 | $33.02 | 9,421 |
| 2019-04-22 | $36.31 | $36.46 | $36.31 | $36.36 | $32.70 | 1,131 |
| 2019-04-18 | $36.23 | $36.78 | $36.23 | $36.70 | $33.01 | 3,654 |
| 2019-04-17 | $37.00 | $37.00 | $36.42 | $36.42 | $32.75 | 962 |
| 2019-04-16 | $36.46 | $36.56 | $36.30 | $36.30 | $32.65 | 6,448 |
| 2019-04-15 | $37.06 | $37.14 | $36.22 | $36.22 | $32.57 | 1,283 |
| 2019-04-12 | $36.40 | $37.50 | $36.40 | $37.12 | $33.38 | 7,412 |
| 2019-04-11 | $37.10 | $37.30 | $36.95 | $37.00 | $33.28 | 2,497 |
| 2019-04-10 | $37.01 | $37.72 | $37.00 | $37.00 | $33.28 | 3,059 |
| 2019-04-09 | $37.68 | $37.68 | $37.00 | $37.00 | $33.28 | 1,919 |
| 2019-04-08 | $37.08 | $37.99 | $37.08 | $37.62 | $33.83 | 3,360 |
| 2019-04-05 | $37.54 | $37.54 | $37.50 | $37.50 | $33.73 | 1,038 |
| 2019-04-04 | $37.61 | $38.03 | $37.50 | $37.50 | $33.73 | 3,321 |
| 2019-04-03 | $38.73 | $38.78 | $37.60 | $37.61 | $33.82 | 5,163 |
| 2019-04-02 | $38.90 | $39.00 | $37.77 | $38.80 | $34.90 | 5,262 |
| 2019-04-01 | $39.50 | $39.88 | $38.54 | $38.54 | $34.66 | 4,166 |
| 2019-03-29 | $39.66 | $40.81 | $39.03 | $39.06 | $35.13 | 2,959 |
| 2019-03-28 | $39.80 | $40.07 | $38.64 | $40.07 | $36.04 | 2,309 |
| 2019-03-27 | $38.59 | $40.07 | $38.59 | $40.07 | $36.04 | 1,680 |
| 2019-03-26 | $39.02 | $42.17 | $38.37 | $39.45 | $35.48 | 3,924 |
| 2019-03-25 | $37.64 | $39.02 | $37.64 | $39.02 | $35.09 | 1,215 |
| 2019-03-22 | $38.05 | $38.20 | $37.60 | $38.18 | $34.34 | 8,252 |
| 2019-03-21 | $38.13 | $38.84 | $38.13 | $38.52 | $34.64 | 1,340 |
| 2019-03-20 | $38.17 | $38.81 | $38.17 | $38.81 | $34.90 | 2,092 |
| 2019-03-19 | $38.11 | $39.00 | $37.94 | $39.00 | $35.07 | 4,082 |
| 2019-03-18 | $38.46 | $38.63 | $38.25 | $38.50 | $34.63 | 4,735 |
| 2019-03-15 | $38.01 | $38.82 | $37.75 | $38.82 | $34.91 | 7,012 |
| 2019-03-14 | $38.76 | $38.76 | $37.77 | $38.11 | $34.27 | 5,782 |
| 2019-03-13 | $38.70 | $38.89 | $38.50 | $38.75 | $34.85 | 4,507 |
| 2019-03-12 | $38.88 | $38.88 | $37.89 | $38.55 | $34.67 | 1,654 |
| 2019-03-11 | $38.75 | $38.89 | $37.77 | $38.89 | $34.98 | 1,479 |
| 2019-03-08 | $38.99 | $39.16 | $38.75 | $38.75 | $34.85 | 3,211 |
| 2019-03-07 | $39.83 | $40.39 | $38.81 | $39.39 | $35.43 | 3,705 |
| 2019-03-06 | $40.88 | $40.88 | $39.77 | $39.77 | $35.57 | 3,973 |
| 2019-03-05 | $40.89 | $40.89 | $40.89 | $40.89 | $36.57 | 522 |
| 2019-03-04 | $41.09 | $41.09 | $40.50 | $40.50 | $36.22 | 1,545 |
| 2019-03-01 | $40.14 | $41.00 | $40.13 | $40.13 | $35.89 | 2,057 |
| 2019-02-28 | $39.74 | $39.74 | $39.74 | $39.74 | $35.54 | 1,075 |
| 2019-02-27 | $40.30 | $41.41 | $40.30 | $40.33 | $36.07 | 4,217 |
| 2019-02-26 | $40.30 | $40.74 | $39.75 | $40.11 | $35.87 | 4,888 |
| 2019-02-25 | $41.31 | $41.34 | $40.62 | $40.62 | $36.33 | 2,130 |
| 2019-02-22 | $41.77 | $41.77 | $41.77 | $41.77 | $37.36 | 706 |
| 2019-02-21 | $41.08 | $41.58 | $41.08 | $41.58 | $37.19 | 997 |
| 2019-02-20 | $41.89 | $42.00 | $41.24 | $41.31 | $36.95 | 3,578 |
| 2019-02-19 | $40.73 | $41.97 | $40.73 | $41.97 | $37.54 | 4,193 |
| 2019-02-15 | $40.62 | $41.10 | $40.10 | $40.50 | $36.22 | 3,752 |
| 2019-02-14 | $41.85 | $41.85 | $40.51 | $40.51 | $36.23 | 814 |
| 2019-02-13 | $41.40 | $41.40 | $41.34 | $41.38 | $37.01 | 1,420 |
| 2019-02-12 | $41.10 | $41.70 | $41.10 | $41.40 | $37.03 | 6,054 |
| 2019-02-11 | $41.00 | $41.71 | $40.31 | $40.90 | $36.58 | 2,493 |
| 2019-02-08 | $39.83 | $40.74 | $39.63 | $40.13 | $35.89 | 7,906 |
| 2019-02-07 | $39.46 | $40.87 | $39.46 | $39.74 | $35.54 | 9,152 |
| 2019-02-06 | $40.05 | $41.42 | $39.74 | $40.40 | $36.13 | 4,979 |
| 2019-02-05 | $40.55 | $41.44 | $39.58 | $40.13 | $35.89 | 5,955 |
| 2019-02-04 | $40.19 | $41.32 | $40.04 | $40.04 | $35.81 | 5,076 |
| 2019-02-01 | $39.27 | $40.24 | $39.04 | $40.20 | $35.95 | 6,235 |
| 2019-01-31 | $39.75 | $40.19 | $39.50 | $39.63 | $35.44 | 5,807 |
| 2019-01-30 | $40.06 | $40.57 | $38.92 | $40.10 | $35.86 | 10,524 |
| 2019-01-29 | $40.75 | $40.75 | $40.03 | $40.16 | $35.92 | 4,727 |
| 2019-01-28 | $41.40 | $41.66 | $40.31 | $40.91 | $36.59 | 3,045 |
| 2019-01-25 | $40.40 | $41.81 | $40.40 | $41.81 | $37.39 | 1,156 |
| 2019-01-24 | $41.19 | $41.19 | $40.38 | $40.91 | $36.59 | 1,214 |
| 2019-01-23 | $40.81 | $40.81 | $40.81 | $40.81 | $36.50 | 883 |
| 2019-01-22 | $40.06 | $40.06 | $40.06 | $40.06 | $35.83 | 1,205 |
| 2019-01-18 | $40.76 | $41.80 | $40.43 | $40.43 | $36.16 | 3,151 |
| 2019-01-17 | $41.30 | $41.95 | $40.77 | $41.00 | $36.67 | 2,287 |
| 2019-01-16 | $41.12 | $42.17 | $41.06 | $42.17 | $37.72 | 1,486 |
| 2019-01-15 | $41.01 | $41.73 | $40.26 | $41.50 | $37.12 | 7,090 |
| 2019-01-14 | $41.02 | $41.16 | $40.70 | $41.16 | $36.81 | 3,628 |
| 2019-01-11 | $40.76 | $41.20 | $40.28 | $41.07 | $36.73 | 5,955 |
| 2019-01-10 | $42.00 | $42.00 | $40.86 | $40.86 | $36.54 | 1,566 |
| 2019-01-09 | $41.34 | $42.16 | $41.20 | $42.00 | $37.56 | 6,271 |
| 2019-01-08 | $41.30 | $41.79 | $41.28 | $41.79 | $37.38 | 2,527 |
| 2019-01-07 | $40.42 | $41.48 | $40.42 | $41.40 | $37.03 | 4,978 |
| 2019-01-04 | $41.50 | $41.50 | $39.99 | $40.42 | $36.15 | 6,872 |
| 2019-01-03 | $39.96 | $40.35 | $39.56 | $40.01 | $35.78 | 5,670 |
| 2019-01-02 | $40.10 | $40.11 | $38.91 | $40.11 | $35.87 | 1,851 |
| 2018-12-31 | $38.63 | $39.98 | $38.63 | $38.71 | $34.62 | 1,699 |
| 2018-12-28 | $38.21 | $40.00 | $38.21 | $38.91 | $34.80 | 8,947 |
| 2018-12-27 | $38.36 | $40.71 | $38.20 | $38.56 | $34.49 | 6,245 |
| 2018-12-26 | $39.12 | $39.12 | $37.29 | $38.15 | $34.12 | 4,024 |
| 2018-12-24 | $39.30 | $40.23 | $38.52 | $38.52 | $34.45 | 2,988 |
| 2018-12-21 | $38.20 | $40.13 | $36.82 | $40.13 | $35.89 | 14,775 |
| 2018-12-20 | $38.13 | $38.98 | $37.23 | $37.45 | $33.49 | 5,751 |
| 2018-12-19 | $40.00 | $40.00 | $38.55 | $38.55 | $34.48 | 4,795 |
| 2018-12-18 | $41.51 | $41.51 | $38.78 | $39.24 | $35.09 | 9,563 |
| 2018-12-17 | $41.78 | $41.90 | $39.49 | $40.90 | $36.58 | 9,216 |
| 2018-12-14 | $40.73 | $41.96 | $39.51 | $41.39 | $37.02 | 3,076 |
| 2018-12-13 | $38.99 | $40.57 | $38.82 | $40.55 | $36.27 | 2,902 |
| 2018-12-12 | $39.29 | $39.40 | $38.83 | $38.83 | $34.73 | 1,574 |
| 2018-12-11 | $39.48 | $39.49 | $39.48 | $39.49 | $35.32 | 1,057 |
| 2018-12-10 | $39.43 | $39.78 | $39.19 | $39.19 | $35.05 | 2,379 |
| 2018-12-07 | $39.79 | $39.79 | $39.59 | $39.59 | $35.41 | 2,470 |
| 2018-12-06 | $39.28 | $40.06 | $39.13 | $39.13 | $35.00 | 1,928 |
| 2018-12-04 | $39.80 | $40.42 | $38.85 | $39.21 | $34.87 | 9,122 |
| 2018-12-03 | $40.92 | $40.92 | $39.15 | $39.15 | $34.82 | 3,640 |
| 2018-11-30 | $39.77 | $41.44 | $39.44 | $40.50 | $36.02 | 6,220 |
| 2018-11-29 | $41.08 | $41.08 | $39.25 | $39.54 | $35.17 | 10,662 |
| 2018-11-28 | $40.70 | $41.39 | $39.67 | $39.67 | $35.28 | 15,226 |
| 2018-11-27 | $40.50 | $41.60 | $39.04 | $40.51 | $36.03 | 7,368 |
| 2018-11-26 | $41.60 | $42.79 | $40.32 | $40.50 | $36.02 | 25,288 |
| 2018-11-23 | $39.70 | $41.30 | $39.40 | $41.30 | $36.73 | 4,393 |
| 2018-11-21 | $37.98 | $39.80 | $37.83 | $39.80 | $35.40 | 14,312 |
| 2018-11-20 | $38.91 | $38.95 | $36.93 | $36.94 | $32.85 | 1,714 |
| 2018-11-19 | $38.18 | $39.32 | $37.91 | $38.31 | $34.07 | 10,721 |
| 2018-11-16 | $39.30 | $39.50 | $38.00 | $38.00 | $33.80 | 4,977 |
| 2018-11-15 | $39.60 | $39.80 | $38.74 | $39.79 | $35.39 | 5,204 |
| 2018-11-14 | $39.91 | $39.99 | $39.25 | $39.99 | $35.57 | 4,972 |
| 2018-11-13 | $39.61 | $40.36 | $39.10 | $40.24 | $35.79 | 12,689 |
| 2018-11-12 | $40.15 | $40.15 | $39.10 | $39.10 | $34.77 | 2,554 |
| 2018-11-09 | $40.90 | $41.40 | $40.21 | $40.21 | $35.76 | 2,338 |
| 2018-11-08 | $41.90 | $41.90 | $40.42 | $41.47 | $36.88 | 5,912 |
| 2018-11-07 | $41.00 | $41.89 | $40.00 | $41.23 | $36.67 | 3,479 |
| 2018-11-06 | $41.00 | $41.58 | $41.00 | $41.00 | $36.46 | 1,374 |
| 2018-11-05 | $40.46 | $41.59 | $40.46 | $41.00 | $36.46 | 3,571 |
| 2018-11-02 | $41.97 | $41.97 | $40.46 | $40.46 | $35.98 | 1,967 |
| 2018-11-01 | $41.00 | $41.77 | $40.55 | $41.42 | $36.84 | 2,999 |
| 2018-10-31 | $40.17 | $40.92 | $39.80 | $40.55 | $36.06 | 2,275 |
| 2018-10-30 | $39.43 | $40.75 | $39.09 | $40.75 | $36.24 | 2,008 |
| 2018-10-29 | $39.30 | $39.98 | $38.92 | $39.69 | $35.30 | 4,743 |
| 2018-10-26 | $40.33 | $40.70 | $39.32 | $39.32 | $34.97 | 2,388 |
| 2018-10-25 | $39.38 | $40.79 | $39.20 | $40.79 | $36.28 | 13,197 |
| 2018-10-24 | $39.00 | $39.90 | $38.39 | $39.29 | $34.94 | 7,525 |
| 2018-10-23 | $38.70 | $40.05 | $35.81 | $38.72 | $34.44 | 12,419 |
| 2018-10-22 | $39.00 | $39.52 | $36.50 | $39.00 | $34.69 | 17,102 |
| 2018-10-19 | $38.83 | $39.94 | $38.74 | $38.80 | $34.51 | 13,374 |
| 2018-10-18 | $40.11 | $40.54 | $38.74 | $39.28 | $34.93 | 5,510 |
| 2018-10-17 | $40.35 | $40.74 | $40.35 | $40.52 | $36.04 | 1,357 |
| 2018-10-16 | $40.99 | $40.99 | $40.01 | $40.34 | $35.88 | 5,805 |
| 2018-10-15 | $39.92 | $41.55 | $39.92 | $40.34 | $35.88 | 4,025 |
| 2018-10-12 | $41.30 | $41.30 | $40.00 | $40.34 | $35.88 | 2,119 |
| 2018-10-11 | $40.99 | $41.35 | $39.80 | $39.80 | $35.40 | 1,022 |
| 2018-10-10 | $40.59 | $41.70 | $39.93 | $39.93 | $35.51 | 7,917 |
| 2018-10-09 | $40.56 | $42.72 | $40.42 | $40.90 | $36.37 | 12,384 |
| 2018-10-08 | $42.05 | $42.05 | $41.21 | $41.22 | $36.66 | 6,057 |
| 2018-10-05 | $42.30 | $42.30 | $42.30 | $42.30 | $37.62 | 1,191 |
| 2018-10-04 | $43.65 | $43.70 | $42.65 | $42.65 | $37.93 | 8,977 |
| 2018-10-03 | $42.76 | $43.68 | $42.76 | $43.68 | $38.85 | 1,084 |
| 2018-10-02 | $42.53 | $43.58 | $42.53 | $42.64 | $37.92 | 4,358 |
| 2018-10-01 | $41.40 | $42.72 | $41.40 | $42.64 | $37.92 | 2,833 |
| 2018-09-28 | $41.85 | $42.46 | $41.72 | $42.46 | $37.76 | 1,721 |
| 2018-09-27 | $40.73 | $41.85 | $40.73 | $41.85 | $37.22 | 4,875 |
| 2018-09-26 | $41.99 | $41.99 | $40.54 | $41.17 | $36.61 | 7,055 |
| 2018-09-25 | $41.82 | $41.82 | $41.05 | $41.05 | $36.51 | 4,028 |
| 2018-09-24 | $40.45 | $42.64 | $40.45 | $41.45 | $36.86 | 8,811 |
| 2018-09-21 | $42.65 | $44.34 | $39.50 | $39.50 | $35.13 | 16,900 |
| 2018-09-20 | $44.30 | $44.89 | $42.70 | $42.97 | $38.22 | 14,808 |
| 2018-09-19 | $44.25 | $44.78 | $43.84 | $43.89 | $39.03 | 12,805 |
| 2018-09-18 | $44.51 | $45.29 | $44.21 | $44.21 | $39.32 | 2,121 |
| 2018-09-17 | $46.06 | $46.06 | $45.34 | $45.50 | $40.47 | 5,862 |
| 2018-09-14 | $44.30 | $46.07 | $44.30 | $45.30 | $40.29 | 3,716 |
| 2018-09-13 | $45.80 | $46.00 | $45.80 | $45.80 | $40.73 | 2,575 |
| 2018-09-12 | $45.45 | $45.89 | $45.05 | $45.74 | $40.68 | 5,070 |
| 2018-09-11 | $45.09 | $45.90 | $44.16 | $44.75 | $39.80 | 7,436 |
| 2018-09-10 | $45.28 | $45.70 | $44.19 | $44.70 | $39.75 | 11,261 |
| 2018-09-07 | $45.18 | $46.29 | $44.36 | $45.50 | $40.47 | 7,004 |
| 2018-09-06 | $46.06 | $46.60 | $45.02 | $45.70 | $40.64 | 5,237 |
| 2018-09-05 | $46.14 | $46.50 | $46.14 | $46.50 | $41.16 | 3,284 |
| 2018-09-04 | $45.90 | $46.16 | $45.42 | $46.14 | $40.84 | 2,205 |
| 2018-08-31 | $45.12 | $45.90 | $45.12 | $45.90 | $40.63 | 814 |
| 2018-08-30 | $45.11 | $45.11 | $44.16 | $44.99 | $39.82 | 11,205 |
| 2018-08-29 | $45.16 | $45.16 | $44.08 | $45.11 | $39.93 | 5,546 |
| 2018-08-28 | $44.19 | $44.69 | $43.66 | $44.69 | $39.56 | 4,161 |
| 2018-08-27 | $45.52 | $46.84 | $44.60 | $44.60 | $39.48 | 7,644 |
| 2018-08-24 | $44.88 | $44.99 | $44.09 | $44.89 | $39.73 | 4,813 |
| 2018-08-23 | $44.22 | $45.73 | $43.64 | $44.00 | $38.94 | 5,811 |
| 2018-08-22 | $44.67 | $45.15 | $44.33 | $44.74 | $39.60 | 2,958 |
| 2018-08-21 | $43.49 | $44.97 | $43.49 | $44.76 | $39.62 | 10,752 |
| 2018-08-20 | $45.40 | $45.40 | $43.76 | $44.76 | $39.62 | 5,810 |
| 2018-08-17 | $44.95 | $46.66 | $44.16 | $44.16 | $39.09 | 1,504 |
| 2018-08-16 | $45.10 | $45.20 | $44.53 | $45.20 | $40.01 | 2,902 |
| 2018-08-15 | $45.61 | $45.80 | $43.42 | $44.98 | $39.81 | 3,554 |
| 2018-08-14 | $45.14 | $45.85 | $44.32 | $45.85 | $40.58 | 7,815 |
| 2018-08-13 | $42.98 | $45.15 | $42.98 | $44.48 | $39.37 | 8,892 |
| 2018-08-10 | $42.45 | $43.85 | $41.75 | $43.22 | $38.25 | 8,834 |
| 2018-08-09 | $40.88 | $42.37 | $39.97 | $41.85 | $37.04 | 2,780 |
| 2018-08-08 | $40.87 | $40.87 | $39.85 | $39.85 | $35.27 | 6,426 |
| 2018-08-07 | $40.77 | $40.94 | $40.08 | $40.08 | $35.47 | 6,427 |
| 2018-08-06 | $40.75 | $41.75 | $40.25 | $40.50 | $35.85 | 5,520 |
| 2018-08-03 | $42.09 | $42.09 | $40.80 | $40.80 | $36.11 | 2,453 |
| 2018-08-02 | $40.45 | $41.77 | $39.82 | $40.61 | $35.94 | 6,537 |
| 2018-08-01 | $39.99 | $40.97 | $39.77 | $40.47 | $35.82 | 4,058 |
| 2018-07-31 | $39.17 | $40.71 | $39.17 | $40.00 | $35.40 | 3,165 |
| 2018-07-30 | $38.88 | $39.31 | $38.88 | $39.31 | $34.79 | 1,341 |
| 2018-07-27 | $40.75 | $40.90 | $39.57 | $39.57 | $35.02 | 2,969 |
| 2018-07-26 | $40.25 | $41.28 | $40.02 | $41.28 | $36.54 | 8,488 |
| 2018-07-25 | $40.50 | $40.80 | $39.86 | $40.35 | $35.71 | 9,210 |
| 2018-07-24 | $41.22 | $41.97 | $40.49 | $40.64 | $35.97 | 12,318 |
| 2018-07-23 | $41.13 | $42.00 | $40.13 | $41.55 | $36.78 | 6,886 |
| 2018-07-20 | $40.61 | $41.68 | $40.34 | $41.00 | $36.29 | 6,843 |
| 2018-07-19 | $41.07 | $41.36 | $40.12 | $40.26 | $35.63 | 10,787 |
| 2018-07-18 | $40.70 | $40.78 | $40.23 | $40.23 | $35.61 | 1,472 |
| 2018-07-17 | $41.87 | $41.87 | $39.96 | $40.57 | $35.91 | 2,821 |
| 2018-07-16 | $39.50 | $40.50 | $39.50 | $40.45 | $35.80 | 6,277 |
| 2018-07-13 | $40.18 | $40.44 | $39.50 | $39.50 | $34.96 | 7,025 |
| 2018-07-12 | $39.98 | $40.78 | $39.50 | $40.25 | $35.63 | 18,808 |
| 2018-07-11 | $39.52 | $40.66 | $39.43 | $39.99 | $35.40 | 15,107 |
| 2018-07-10 | $41.91 | $42.09 | $40.60 | $40.72 | $36.04 | 5,165 |
| 2018-07-09 | $41.15 | $42.06 | $41.15 | $41.59 | $36.81 | 5,998 |
| 2018-07-06 | $41.00 | $41.40 | $40.40 | $41.05 | $36.33 | 21,762 |
| 2018-07-05 | $41.35 | $42.03 | $40.58 | $41.01 | $36.30 | 31,451 |
| 2018-07-03 | $42.30 | $43.08 | $41.40 | $41.50 | $36.73 | 2,992 |
| 2018-07-02 | $42.77 | $42.77 | $41.49 | $42.30 | $37.44 | 6,741 |
| 2018-06-29 | $43.11 | $44.48 | $42.90 | $43.00 | $38.06 | 6,949 |
| 2018-06-28 | $43.83 | $44.00 | $43.00 | $43.00 | $38.06 | 2,904 |
| 2018-06-27 | $44.59 | $44.59 | $42.76 | $44.08 | $39.02 | 5,125 |
| 2018-06-26 | $42.10 | $43.37 | $41.71 | $43.37 | $38.39 | 6,013 |
| 2018-06-25 | $41.52 | $43.10 | $41.52 | $42.10 | $37.26 | 12,759 |
| 2018-06-22 | $42.55 | $43.35 | $41.27 | $41.27 | $36.53 | 19,523 |
| 2018-06-21 | $41.94 | $43.20 | $41.71 | $42.16 | $37.32 | 12,549 |
| 2018-06-20 | $42.29 | $42.67 | $40.80 | $42.67 | $37.77 | 24,905 |
| 2018-06-19 | $40.68 | $43.20 | $40.68 | $41.41 | $36.65 | 26,142 |
| 2018-06-18 | $43.00 | $43.00 | $40.56 | $41.46 | $36.70 | 9,810 |
| 2018-06-15 | $43.73 | $43.73 | $42.71 | $43.06 | $38.11 | 12,402 |
| 2018-06-14 | $43.95 | $44.39 | $43.71 | $43.71 | $38.69 | 7,312 |
| 2018-06-13 | $43.98 | $44.37 | $43.83 | $44.10 | $39.03 | 3,933 |
| 2018-06-12 | $44.40 | $44.60 | $43.40 | $43.40 | $38.41 | 2,458 |
| 2018-06-11 | $44.17 | $44.26 | $43.56 | $44.26 | $39.17 | 6,293 |
| 2018-06-08 | $44.64 | $44.70 | $43.50 | $43.50 | $38.50 | 9,160 |
| 2018-06-07 | $43.90 | $44.81 | $42.78 | $44.74 | $39.60 | 8,362 |
| 2018-06-06 | $43.25 | $44.50 | $43.25 | $43.44 | $38.45 | 9,360 |
| 2018-06-05 | $44.20 | $44.77 | $43.37 | $44.21 | $39.13 | 9,056 |
| 2018-06-04 | $45.60 | $46.12 | $44.20 | $44.20 | $39.12 | 8,704 |
| 2018-06-01 | $45.29 | $45.29 | $44.17 | $45.03 | $39.86 | 5,974 |
| 2018-05-31 | $45.70 | $45.71 | $44.17 | $44.17 | $39.09 | 8,873 |
| 2018-05-30 | $46.14 | $46.14 | $45.18 | $45.18 | $39.79 | 2,489 |
| 2018-05-29 | $46.72 | $47.72 | $45.00 | $45.00 | $39.63 | 15,350 |
| 2018-05-25 | $45.87 | $48.75 | $45.87 | $48.75 | $42.93 | 5,865 |
| 2018-05-24 | $47.73 | $47.93 | $46.71 | $47.93 | $42.21 | 2,478 |
| 2018-05-23 | $48.00 | $48.09 | $47.50 | $48.00 | $42.27 | 5,697 |
| 2018-05-22 | $49.45 | $49.50 | $48.00 | $48.00 | $42.27 | 2,987 |
| 2018-05-21 | $48.88 | $49.48 | $48.17 | $49.48 | $43.58 | 2,669 |
| 2018-05-18 | $47.00 | $47.99 | $46.58 | $47.99 | $42.27 | 4,320 |
| 2018-05-17 | $45.56 | $47.02 | $45.56 | $47.02 | $41.41 | 10,235 |
| 2018-05-16 | $45.80 | $47.30 | $45.40 | $47.00 | $41.39 | 13,038 |
| 2018-05-15 | $45.16 | $45.84 | $44.80 | $45.31 | $39.91 | 14,658 |
| 2018-05-14 | $46.65 | $49.08 | $45.16 | $45.20 | $39.81 | 9,831 |
| 2018-05-11 | $49.56 | $49.56 | $48.09 | $48.09 | $42.35 | 2,853 |
| 2018-05-10 | $48.69 | $49.25 | $48.09 | $48.09 | $42.35 | 3,302 |
| 2018-05-09 | $49.00 | $49.24 | $48.02 | $48.08 | $42.34 | 1,958 |
| 2018-05-08 | $49.71 | $49.71 | $47.64 | $48.00 | $42.27 | 1,812 |
| 2018-05-07 | $49.30 | $50.33 | $48.50 | $49.74 | $43.81 | 10,297 |
| 2018-05-04 | $48.44 | $49.24 | $47.51 | $49.24 | $43.37 | 6,521 |
| 2018-05-03 | $48.50 | $48.68 | $47.81 | $48.53 | $42.74 | 5,142 |
| 2018-05-02 | $47.50 | $48.72 | $47.04 | $47.90 | $42.19 | 8,642 |
| 2018-05-01 | $46.29 | $47.24 | $45.65 | $47.24 | $41.60 | 6,835 |
| 2018-04-30 | $45.88 | $46.58 | $45.75 | $45.80 | $40.34 | 13,467 |
| 2018-04-27 | $46.88 | $46.88 | $44.90 | $44.90 | $39.54 | 10,275 |
| 2018-04-26 | $46.34 | $47.42 | $45.50 | $46.82 | $41.23 | 5,209 |
| 2018-04-25 | $46.05 | $46.27 | $46.05 | $46.23 | $40.72 | 1,509 |
| 2018-04-24 | $46.68 | $47.60 | $45.82 | $46.68 | $41.11 | 2,419 |
| 2018-04-23 | $46.62 | $47.94 | $46.10 | $47.94 | $42.22 | 8,094 |
| 2018-04-20 | $46.73 | $47.63 | $44.99 | $46.05 | $40.56 | 8,532 |
| 2018-04-19 | $46.50 | $47.50 | $46.50 | $47.50 | $41.83 | 808 |
| 2018-04-18 | $46.64 | $46.95 | $46.05 | $46.60 | $41.04 | 2,093 |
| 2018-04-17 | $46.49 | $46.71 | $45.52 | $46.71 | $41.14 | 1,980 |
| 2018-04-16 | $45.29 | $46.70 | $44.63 | $45.99 | $40.50 | 3,722 |
| 2018-04-13 | $45.38 | $45.44 | $44.78 | $45.00 | $39.63 | 7,041 |
| 2018-04-12 | $45.99 | $46.95 | $43.40 | $45.80 | $40.34 | 15,392 |
| 2018-04-11 | $44.78 | $45.73 | $43.97 | $45.73 | $40.27 | 3,005 |
| 2018-04-10 | $44.99 | $44.99 | $43.55 | $44.74 | $39.40 | 2,608 |
| 2018-04-09 | $44.85 | $44.99 | $43.49 | $44.05 | $38.80 | 5,599 |
| 2018-04-06 | $44.79 | $44.79 | $44.18 | $44.30 | $39.02 | 1,611 |
| 2018-04-05 | $44.90 | $44.90 | $44.90 | $44.90 | $39.54 | 515 |
| 2018-04-04 | $43.35 | $44.00 | $43.04 | $44.00 | $38.75 | 6,121 |
| 2018-04-03 | $42.86 | $43.35 | $41.74 | $43.35 | $38.18 | 6,182 |
| 2018-04-02 | $42.41 | $43.75 | $42.41 | $42.46 | $37.40 | 4,176 |
| 2018-03-29 | $41.80 | $43.50 | $41.54 | $43.50 | $38.31 | 4,951 |
| 2018-03-28 | $40.88 | $41.25 | $39.66 | $41.23 | $36.31 | 2,357 |
| 2018-03-27 | $42.10 | $42.46 | $41.03 | $41.03 | $36.14 | 1,105 |
| 2018-03-26 | $42.99 | $43.00 | $41.33 | $41.33 | $36.40 | 20,175 |
| 2018-03-23 | $42.11 | $44.00 | $42.11 | $42.50 | $37.43 | 6,495 |
| 2018-03-22 | $42.11 | $43.00 | $41.95 | $42.25 | $37.21 | 10,454 |
| 2018-03-21 | $42.20 | $42.69 | $41.10 | $42.63 | $37.54 | 3,505 |
| 2018-03-20 | $41.00 | $42.90 | $40.64 | $40.64 | $35.79 | 3,632 |
| 2018-03-19 | $38.35 | $41.99 | $38.35 | $40.97 | $36.08 | 22,156 |
| 2018-03-16 | $38.76 | $40.31 | $37.63 | $38.16 | $33.61 | 19,142 |
| 2018-03-15 | $43.25 | $44.00 | $39.00 | $39.00 | $34.35 | 8,284 |
| 2018-03-14 | $44.00 | $44.50 | $42.97 | $43.50 | $38.31 | 5,605 |
| 2018-03-13 | $44.90 | $44.91 | $42.26 | $42.26 | $37.22 | 5,539 |
| 2018-03-12 | $43.50 | $44.40 | $43.40 | $44.33 | $39.04 | 3,473 |
| 2018-03-09 | $42.15 | $43.01 | $42.15 | $43.01 | $37.88 | 13,427 |
| 2018-03-08 | $41.71 | $42.67 | $41.32 | $41.65 | $36.68 | 6,569 |
| 2018-03-07 | $42.30 | $42.69 | $41.45 | $41.61 | $36.45 | 6,383 |
| 2018-03-06 | $42.17 | $43.85 | $41.11 | $42.27 | $37.03 | 8,738 |
| 2018-03-05 | $39.43 | $43.00 | $39.43 | $42.16 | $36.94 | 13,538 |
| 2018-03-02 | $39.25 | $41.75 | $39.18 | $39.23 | $34.37 | 10,030 |
| 2018-03-01 | $39.87 | $39.87 | $37.75 | $39.61 | $34.70 | 12,837 |
| 2018-02-28 | $40.16 | $41.50 | $39.13 | $39.50 | $34.61 | 6,579 |
| 2018-02-27 | $41.98 | $41.99 | $40.74 | $41.07 | $35.98 | 1,065 |
| 2018-02-26 | $42.20 | $42.39 | $40.99 | $40.99 | $35.91 | 6,623 |
| 2018-02-23 | $40.66 | $41.99 | $40.66 | $41.99 | $36.79 | 6,424 |
| 2018-02-22 | $41.44 | $42.65 | $40.66 | $40.66 | $35.62 | 8,644 |
| 2018-02-21 | $43.84 | $43.84 | $40.28 | $41.50 | $36.36 | 39,194 |
| 2018-02-20 | $42.81 | $44.03 | $42.81 | $43.45 | $38.07 | 5,925 |
| 2018-02-16 | $43.97 | $45.37 | $43.53 | $43.72 | $38.30 | 4,922 |
| 2018-02-15 | $44.49 | $44.96 | $43.50 | $44.96 | $39.39 | 2,684 |
| 2018-02-14 | $43.27 | $45.25 | $43.27 | $44.02 | $38.57 | 6,479 |
| 2018-02-13 | $40.90 | $44.49 | $40.11 | $44.25 | $38.77 | 19,874 |
| 2018-02-12 | $39.04 | $40.85 | $39.04 | $40.47 | $35.46 | 10,292 |
| 2018-02-09 | $41.10 | $41.10 | $38.25 | $38.25 | $33.51 | 7,349 |
| 2018-02-08 | $42.55 | $42.55 | $40.62 | $40.90 | $35.83 | 8,572 |
| 2018-02-07 | $42.40 | $42.80 | $41.45 | $42.22 | $36.99 | 3,499 |
| 2018-02-06 | $40.93 | $42.03 | $40.93 | $41.80 | $36.62 | 2,323 |
| 2018-02-05 | $44.88 | $44.88 | $40.90 | $40.90 | $35.83 | 7,960 |
| 2018-02-02 | $46.65 | $46.65 | $44.40 | $44.46 | $38.95 | 4,217 |
| 2018-02-01 | $44.27 | $45.10 | $44.27 | $44.62 | $39.09 | 1,580 |
| 2018-01-31 | $45.26 | $45.45 | $44.50 | $44.50 | $38.99 | 3,818 |
| 2018-01-30 | $45.75 | $45.90 | $45.05 | $45.05 | $39.47 | 2,433 |
| 2018-01-29 | $45.72 | $46.17 | $45.30 | $45.75 | $40.08 | 16,884 |
| 2018-01-26 | $46.06 | $46.89 | $46.06 | $46.70 | $40.91 | 3,954 |
| 2018-01-25 | $47.11 | $47.11 | $46.01 | $46.71 | $40.92 | 2,534 |
| 2018-01-24 | $47.65 | $47.71 | $46.41 | $46.47 | $40.71 | 12,396 |
| 2018-01-23 | $46.96 | $48.20 | $46.96 | $47.05 | $41.22 | 11,935 |
| 2018-01-22 | $46.19 | $47.50 | $46.19 | $47.37 | $41.50 | 9,037 |
| 2018-01-19 | $47.21 | $47.84 | $46.60 | $46.81 | $41.01 | 4,609 |
| 2018-01-18 | $48.52 | $48.74 | $47.48 | $47.48 | $41.60 | 4,183 |
| 2018-01-17 | $47.21 | $48.70 | $47.21 | $48.70 | $42.67 | 2,080 |
| 2018-01-16 | $47.30 | $47.75 | $47.30 | $47.30 | $41.44 | 2,199 |
| 2018-01-12 | $46.61 | $47.56 | $46.61 | $47.30 | $41.44 | 3,994 |
| 2018-01-11 | $45.66 | $47.00 | $45.66 | $47.00 | $41.18 | 2,956 |
| 2018-01-10 | $46.40 | $46.40 | $45.43 | $46.36 | $40.62 | 1,102 |
| 2018-01-09 | $45.60 | $46.90 | $44.83 | $46.89 | $41.08 | 2,974 |
| 2018-01-08 | $45.22 | $46.01 | $45.22 | $45.60 | $39.95 | 2,638 |
| 2018-01-05 | $44.30 | $46.11 | $44.30 | $45.85 | $40.17 | 3,447 |
| 2018-01-04 | $47.52 | $47.56 | $44.70 | $44.84 | $39.28 | 10,862 |
| 2018-01-03 | $44.30 | $48.25 | $44.30 | $48.20 | $42.23 | 13,787 |
| 2018-01-02 | $43.98 | $45.71 | $43.14 | $44.00 | $38.55 | 8,148 |
| 2017-12-29 | $43.23 | $44.10 | $43.23 | $43.50 | $38.11 | 2,553 |
| 2017-12-28 | $43.50 | $44.09 | $43.49 | $44.01 | $38.56 | 5,026 |
| 2017-12-27 | $43.40 | $43.95 | $43.40 | $43.61 | $38.21 | 3,016 |
| 2017-12-26 | $44.80 | $44.82 | $43.00 | $43.08 | $37.74 | 3,736 |
| 2017-12-22 | $45.35 | $46.52 | $44.60 | $44.60 | $39.07 | 7,740 |
| 2017-12-21 | $45.73 | $46.89 | $43.21 | $46.89 | $41.08 | 16,576 |
| 2017-12-20 | $46.79 | $47.80 | $46.00 | $46.00 | $40.30 | 1,281 |
| 2017-12-19 | $48.00 | $48.00 | $47.95 | $47.95 | $42.01 | 2,270 |
| 2017-12-18 | $49.42 | $49.42 | $46.25 | $48.20 | $42.23 | 7,889 |
| 2017-12-15 | $48.86 | $50.10 | $48.26 | $50.10 | $43.89 | 15,168 |
| 2017-12-14 | $47.72 | $49.99 | $47.72 | $49.72 | $43.56 | 8,966 |
| 2017-12-13 | $46.60 | $49.22 | $44.80 | $49.22 | $43.12 | 5,145 |
| 2017-12-12 | $44.20 | $45.93 | $43.83 | $45.93 | $40.24 | 4,004 |
| 2017-12-11 | $42.28 | $43.59 | $42.28 | $43.45 | $38.07 | 3,384 |
| 2017-12-08 | $44.20 | $45.29 | $43.05 | $43.10 | $37.76 | 3,418 |
| 2017-12-07 | $45.70 | $45.70 | $44.00 | $44.39 | $38.89 | 1,447 |
| 2017-12-06 | $47.90 | $47.90 | $45.20 | $45.20 | $39.60 | 1,148 |
| 2017-12-05 | $48.80 | $48.80 | $46.65 | $48.55 | $42.53 | 2,713 |
| 2017-12-04 | $49.79 | $50.59 | $48.00 | $49.46 | $43.33 | 11,139 |
| 2017-12-01 | $47.15 | $49.57 | $47.15 | $49.40 | $43.09 | 3,959 |
| 2017-11-30 | $46.50 | $47.73 | $46.50 | $47.41 | $41.35 | 9,584 |
| 2017-11-29 | $46.60 | $46.60 | $45.98 | $46.50 | $40.56 | 2,982 |
| 2017-11-28 | $44.62 | $46.50 | $44.62 | $46.50 | $40.56 | 5,520 |
| 2017-11-27 | $43.08 | $44.92 | $43.08 | $44.11 | $38.47 | 6,201 |
| 2017-11-24 | $44.00 | $44.00 | $44.00 | $44.00 | $38.38 | 246 |
| 2017-11-22 | $44.24 | $44.30 | $43.50 | $43.50 | $37.94 | 1,434 |
| 2017-11-21 | $45.02 | $45.58 | $44.40 | $44.40 | $38.73 | 3,379 |
| 2017-11-20 | $43.59 | $45.36 | $43.54 | $45.36 | $39.56 | 4,085 |
| 2017-11-17 | $41.35 | $43.56 | $41.35 | $42.90 | $37.42 | 12,037 |
| 2017-11-16 | $40.80 | $42.34 | $40.46 | $42.34 | $36.93 | 6,192 |
| 2017-11-15 | $41.83 | $41.83 | $40.36 | $40.49 | $35.32 | 8,145 |
| 2017-11-14 | $42.58 | $42.58 | $41.40 | $41.85 | $36.50 | 4,371 |
| 2017-11-13 | $42.92 | $42.92 | $42.08 | $42.60 | $37.16 | 2,089 |
| 2017-11-10 | $42.99 | $42.99 | $42.99 | $42.99 | $37.50 | 720 |
| 2017-11-09 | $44.42 | $44.79 | $43.36 | $43.40 | $37.85 | 3,066 |
| 2017-11-08 | $43.91 | $45.33 | $43.50 | $44.15 | $38.51 | 9,019 |
| 2017-11-07 | $44.60 | $45.01 | $44.35 | $44.35 | $38.68 | 3,073 |
| 2017-11-06 | $44.57 | $45.67 | $44.57 | $44.95 | $39.21 | 13,786 |
| 2017-11-03 | $43.91 | $45.18 | $42.80 | $45.18 | $39.41 | 7,139 |
| 2017-11-02 | $43.95 | $43.95 | $43.10 | $43.86 | $38.25 | 4,373 |
| 2017-11-01 | $43.52 | $43.94 | $43.12 | $43.49 | $37.93 | 4,422 |
| 2017-10-31 | $42.55 | $43.25 | $42.55 | $42.94 | $37.45 | 7,508 |
| 2017-10-30 | $41.64 | $42.25 | $41.62 | $41.92 | $36.56 | 2,198 |
| 2017-10-27 | $41.85 | $42.20 | $41.85 | $42.20 | $36.81 | 1,198 |
| 2017-10-26 | $41.65 | $41.65 | $41.25 | $41.25 | $35.98 | 1,053 |
| 2017-10-25 | $41.05 | $41.06 | $41.05 | $41.06 | $35.81 | 469 |
| 2017-10-24 | $42.00 | $42.45 | $41.45 | $41.77 | $36.43 | 1,164 |
| 2017-10-23 | $42.97 | $42.97 | $42.06 | $42.10 | $36.72 | 1,387 |
| 2017-10-20 | $43.37 | $43.73 | $43.30 | $43.30 | $37.77 | 1,199 |
| 2017-10-19 | $44.15 | $44.47 | $43.03 | $43.03 | $37.53 | 1,875 |
| 2017-10-18 | $44.90 | $45.15 | $44.00 | $44.00 | $38.38 | 1,971 |
| 2017-10-17 | $45.65 | $45.65 | $44.43 | $44.51 | $38.82 | 3,594 |
| 2017-10-16 | $45.70 | $45.70 | $44.37 | $45.40 | $39.60 | 7,432 |
| 2017-10-13 | $45.14 | $45.80 | $44.93 | $45.01 | $39.26 | 12,077 |
| 2017-10-12 | $45.15 | $45.15 | $44.60 | $44.80 | $39.07 | 2,229 |
| 2017-10-11 | $45.07 | $45.35 | $44.80 | $45.13 | $39.36 | 2,208 |
| 2017-10-10 | $44.50 | $45.07 | $44.30 | $45.07 | $39.31 | 4,998 |
| 2017-10-09 | $46.40 | $46.66 | $44.50 | $44.50 | $38.81 | 10,632 |
| 2017-10-06 | $42.90 | $46.30 | $42.90 | $46.19 | $40.29 | 13,746 |
| 2017-10-05 | $42.45 | $43.80 | $42.45 | $43.40 | $37.85 | 7,430 |
| 2017-10-04 | $42.06 | $42.06 | $41.37 | $42.00 | $36.63 | 1,265 |
| 2017-10-03 | $41.88 | $42.07 | $41.79 | $41.79 | $36.45 | 1,307 |
| 2017-10-02 | $41.56 | $42.42 | $41.24 | $41.89 | $36.54 | 2,561 |
| 2017-09-29 | $41.64 | $42.49 | $40.60 | $41.50 | $36.20 | 11,498 |
| 2017-09-28 | $40.03 | $40.85 | $39.58 | $40.80 | $35.59 | 7,235 |
| 2017-09-27 | $38.79 | $40.12 | $38.79 | $39.58 | $34.52 | 12,827 |
| 2017-09-26 | $38.65 | $39.01 | $38.55 | $38.91 | $33.94 | 5,348 |
| 2017-09-25 | $37.80 | $39.12 | $37.80 | $38.51 | $33.59 | 4,195 |
| 2017-09-22 | $37.46 | $39.33 | $37.35 | $37.82 | $32.99 | 4,893 |
| 2017-09-21 | $36.13 | $37.46 | $36.13 | $37.46 | $32.67 | 3,720 |
| 2017-09-20 | $35.59 | $36.50 | $35.59 | $35.73 | $31.16 | 2,582 |
| 2017-09-19 | $35.58 | $36.36 | $35.58 | $36.36 | $31.71 | 1,054 |
| 2017-09-18 | $36.42 | $36.60 | $36.24 | $36.24 | $31.61 | 2,594 |
| 2017-09-15 | $36.35 | $36.99 | $35.90 | $36.42 | $31.77 | 14,305 |
| 2017-09-14 | $36.34 | $36.50 | $35.83 | $35.83 | $31.25 | 4,594 |
| 2017-09-13 | $35.58 | $35.83 | $35.31 | $35.71 | $31.15 | 3,439 |
| 2017-09-12 | $35.10 | $35.56 | $35.10 | $35.31 | $30.80 | 2,521 |
| 2017-09-11 | $35.80 | $35.95 | $34.37 | $35.95 | $31.36 | 5,692 |
| 2017-09-08 | $34.75 | $35.88 | $34.75 | $35.35 | $30.83 | 3,023 |
| 2017-09-07 | $35.00 | $35.00 | $34.62 | $34.62 | $30.20 | 803 |
| 2017-09-06 | $34.30 | $34.45 | $34.30 | $34.44 | $30.04 | 1,032 |
| 2017-09-05 | $35.50 | $35.50 | $34.29 | $34.29 | $29.91 | 1,586 |
| 2017-09-01 | $35.05 | $35.91 | $34.27 | $35.49 | $30.95 | 1,716 |
| 2017-08-31 | $33.89 | $35.95 | $33.89 | $34.67 | $30.05 | 5,877 |
| 2017-08-30 | $33.50 | $34.40 | $33.50 | $34.32 | $29.75 | 5,011 |
| 2017-08-29 | $33.25 | $33.79 | $33.10 | $33.30 | $28.87 | 5,363 |
| 2017-08-28 | $33.62 | $33.62 | $33.14 | $33.27 | $28.84 | 3,560 |
| 2017-08-25 | $33.40 | $33.89 | $33.34 | $33.89 | $29.38 | 2,686 |
| 2017-08-24 | $33.25 | $33.25 | $33.00 | $33.17 | $28.75 | 4,170 |
| 2017-08-23 | $34.08 | $34.08 | $32.80 | $32.80 | $28.43 | 11,949 |
| 2017-08-22 | $34.41 | $34.50 | $34.00 | $34.49 | $29.90 | 2,619 |
| 2017-08-21 | $34.99 | $34.99 | $34.01 | $34.01 | $29.48 | 1,803 |
| 2017-08-18 | $34.00 | $34.70 | $34.00 | $34.70 | $30.08 | 3,389 |
| 2017-08-17 | $35.07 | $35.07 | $34.39 | $34.39 | $29.81 | 3,267 |
| 2017-08-16 | $34.85 | $34.95 | $34.49 | $34.95 | $30.30 | 6,339 |
| 2017-08-15 | $35.71 | $35.71 | $34.79 | $34.79 | $30.16 | 8,828 |
| 2017-08-14 | $35.39 | $35.59 | $35.00 | $35.59 | $30.85 | 1,853 |
| 2017-08-11 | $37.00 | $37.00 | $34.33 | $35.06 | $30.39 | 12,243 |
| 2017-08-10 | $37.41 | $37.65 | $37.30 | $37.30 | $32.33 | 1,864 |
| 2017-08-09 | $37.04 | $38.33 | $37.04 | $37.52 | $32.52 | 5,962 |
| 2017-08-08 | $37.93 | $38.03 | $37.93 | $38.03 | $32.97 | 1,065 |
| 2017-08-07 | $38.00 | $38.52 | $37.66 | $38.17 | $33.09 | 4,433 |
| 2017-08-04 | $37.49 | $38.00 | $37.10 | $38.00 | $32.94 | 1,027 |
| 2017-08-03 | $37.80 | $37.80 | $37.03 | $37.03 | $32.10 | 1,846 |
| 2017-08-02 | $37.18 | $38.00 | $37.18 | $37.76 | $32.73 | 6,041 |
| 2017-08-01 | $37.85 | $38.00 | $37.77 | $37.77 | $32.74 | 5,603 |
| 2017-07-31 | $38.49 | $38.49 | $37.99 | $37.99 | $32.93 | 2,427 |
| 2017-07-28 | $40.25 | $40.60 | $37.43 | $37.43 | $32.45 | 2,569 |
| 2017-07-27 | $40.11 | $40.75 | $40.11 | $40.50 | $35.11 | 1,946 |
| 2017-07-26 | $41.50 | $41.50 | $41.50 | $41.50 | $35.97 | 568 |
| 2017-07-25 | $41.23 | $41.99 | $40.11 | $40.73 | $35.31 | 2,830 |
| 2017-07-24 | $41.80 | $41.80 | $40.00 | $40.00 | $34.67 | 923 |
| 2017-07-21 | $42.61 | $42.61 | $40.60 | $41.02 | $35.56 | 3,622 |
| 2017-07-20 | $41.55 | $41.75 | $41.55 | $41.75 | $36.19 | 902 |
| 2017-07-19 | $40.96 | $40.96 | $40.96 | $40.96 | $35.51 | 1,123 |
| 2017-07-18 | $41.42 | $41.87 | $40.96 | $40.96 | $35.51 | 1,409 |
| 2017-07-17 | $40.03 | $42.32 | $40.03 | $41.89 | $36.31 | 861 |
| 2017-07-14 | $42.00 | $42.47 | $40.07 | $41.50 | $35.97 | 1,909 |
| 2017-07-13 | $41.56 | $41.56 | $41.56 | $41.56 | $36.03 | 220 |
| 2017-07-12 | $42.77 | $42.77 | $41.00 | $41.90 | $36.32 | 2,727 |
| 2017-07-11 | $41.68 | $41.70 | $41.54 | $41.54 | $36.01 | 1,725 |
| 2017-07-10 | $41.64 | $41.64 | $41.64 | $41.64 | $36.09 | 573 |
| 2017-07-07 | $41.70 | $42.23 | $41.60 | $41.60 | $36.06 | 1,448 |
| 2017-07-06 | $40.52 | $42.20 | $40.52 | $41.44 | $35.92 | 4,333 |
| 2017-07-05 | $41.80 | $41.80 | $41.80 | $41.80 | $36.23 | 600 |
| 2017-07-03 | $41.80 | $41.80 | $41.80 | $41.80 | $36.23 | 500 |
| 2017-06-30 | $41.08 | $41.08 | $41.08 | $41.08 | $35.61 | 690 |
| 2017-06-29 | $41.56 | $41.57 | $40.81 | $41.57 | $36.03 | 2,757 |
| 2017-06-28 | $40.33 | $41.93 | $40.33 | $41.87 | $36.29 | 706 |
| 2017-06-27 | $41.55 | $41.84 | $40.07 | $41.84 | $36.27 | 2,875 |
| 2017-06-26 | $41.30 | $42.03 | $40.20 | $41.68 | $36.13 | 3,116 |
| 2017-06-23 | $41.76 | $41.98 | $40.78 | $40.92 | $35.47 | 7,232 |
| 2017-06-22 | $42.80 | $42.80 | $41.66 | $41.66 | $36.11 | 11,589 |
| 2017-06-21 | $42.09 | $43.19 | $41.53 | $42.20 | $36.58 | 1,566 |
| 2017-06-20 | $42.73 | $43.30 | $42.63 | $42.64 | $36.96 | 6,294 |
| 2017-06-19 | $42.51 | $43.80 | $42.51 | $43.30 | $37.53 | 8,931 |
| 2017-06-16 | $41.33 | $42.99 | $41.33 | $42.60 | $36.93 | 74,934 |
| 2017-06-15 | $41.40 | $42.33 | $40.78 | $42.33 | $36.69 | 1,242 |
| 2017-06-14 | $42.50 | $42.50 | $41.12 | $41.12 | $35.64 | 750 |
| 2017-06-13 | $41.87 | $42.45 | $41.31 | $42.45 | $36.80 | 3,071 |
| 2017-06-12 | $41.61 | $41.61 | $40.30 | $41.48 | $35.96 | 1,233 |
| 2017-06-09 | $41.20 | $41.48 | $41.12 | $41.36 | $35.85 | 1,367 |
| 2017-06-08 | $41.07 | $41.87 | $40.91 | $41.01 | $35.55 | 3,481 |
| 2017-06-07 | $40.97 | $41.08 | $40.97 | $41.08 | $35.61 | 3,141 |
| 2017-06-06 | $40.90 | $41.65 | $40.70 | $41.41 | $35.90 | 5,216 |
| 2017-06-05 | $41.00 | $41.82 | $41.00 | $41.00 | $35.54 | 4,918 |
| 2017-06-02 | $40.94 | $41.87 | $40.69 | $41.67 | $36.12 | 6,521 |
| 2017-06-01 | $40.51 | $40.69 | $40.49 | $40.49 | $35.10 | 3,190 |
| 2017-05-31 | $40.87 | $40.87 | $39.87 | $39.87 | $34.56 | 2,946 |
| 2017-05-30 | $40.95 | $40.95 | $39.53 | $40.26 | $34.71 | 3,761 |
| 2017-05-26 | $39.36 | $39.85 | $39.36 | $39.77 | $34.28 | 3,639 |
| 2017-05-25 | $38.00 | $40.47 | $38.00 | $39.51 | $34.06 | 5,110 |
| 2017-05-24 | $41.00 | $41.00 | $39.65 | $39.65 | $34.18 | 1,665 |
| 2017-05-23 | $40.04 | $41.20 | $40.04 | $40.34 | $34.78 | 1,498 |
| 2017-05-22 | $40.00 | $40.74 | $40.00 | $40.48 | $34.90 | 7,111 |
| 2017-05-19 | $40.85 | $41.31 | $40.02 | $40.03 | $34.51 | 5,877 |
| 2017-05-18 | $39.17 | $41.48 | $39.17 | $40.06 | $34.53 | 15,508 |
| 2017-05-17 | $40.10 | $40.10 | $39.20 | $39.50 | $34.05 | 7,958 |
| 2017-05-16 | $39.71 | $39.71 | $39.71 | $39.71 | $34.23 | 627 |
| 2017-05-15 | $40.76 | $40.76 | $39.29 | $39.29 | $33.87 | 1,533 |
| 2017-05-12 | $39.50 | $39.60 | $39.50 | $39.60 | $34.14 | 3,472 |
| 2017-05-11 | $39.45 | $39.84 | $39.45 | $39.66 | $34.19 | 2,714 |
| 2017-05-10 | $39.87 | $40.13 | $39.00 | $39.00 | $33.62 | 4,882 |
| 2017-05-09 | $40.65 | $41.26 | $39.81 | $39.81 | $34.32 | 5,933 |
| 2017-05-08 | $39.83 | $40.48 | $39.83 | $40.48 | $34.90 | 1,511 |
| 2017-05-05 | $40.70 | $40.70 | $38.80 | $39.66 | $34.19 | 10,688 |
| 2017-05-04 | $40.80 | $41.10 | $39.92 | $40.10 | $34.57 | 4,288 |
| 2017-05-03 | $40.50 | $41.48 | $40.50 | $40.74 | $35.12 | 4,319 |
| 2017-05-02 | $41.99 | $42.01 | $40.98 | $41.55 | $35.82 | 7,237 |
| 2017-05-01 | $40.96 | $41.71 | $39.50 | $41.71 | $35.96 | 19,603 |
| 2017-04-28 | $40.09 | $40.71 | $39.15 | $40.62 | $35.02 | 8,920 |
| 2017-04-27 | $39.76 | $40.27 | $39.76 | $39.77 | $34.28 | 6,009 |
| 2017-04-26 | $39.15 | $40.10 | $39.15 | $40.10 | $34.57 | 2,142 |
| 2017-04-25 | $38.63 | $41.19 | $38.01 | $39.63 | $34.16 | 11,511 |
| 2017-04-24 | $39.59 | $39.98 | $39.16 | $39.95 | $34.44 | 3,219 |
| 2017-04-21 | $39.85 | $39.85 | $38.75 | $38.75 | $33.41 | 6,624 |
| 2017-04-20 | $35.85 | $38.44 | $35.64 | $38.01 | $32.77 | 2,993 |
| 2017-04-19 | $37.90 | $37.90 | $36.40 | $36.65 | $31.60 | 4,192 |
| 2017-04-18 | $37.67 | $37.98 | $37.49 | $37.49 | $32.32 | 3,372 |
| 2017-04-17 | $37.73 | $38.50 | $37.60 | $37.96 | $32.72 | 8,062 |
| 2017-04-13 | $37.90 | $38.11 | $36.92 | $37.80 | $32.59 | 5,282 |
| 2017-04-12 | $37.36 | $38.98 | $37.32 | $38.35 | $33.06 | 14,793 |
| 2017-04-11 | $38.00 | $38.00 | $37.45 | $37.57 | $32.39 | 6,133 |
| 2017-04-10 | $37.79 | $38.48 | $37.54 | $37.54 | $32.36 | 5,789 |
| 2017-04-07 | $37.48 | $38.25 | $37.38 | $38.25 | $32.97 | 5,841 |
| 2017-04-06 | $36.78 | $38.60 | $36.60 | $36.66 | $31.60 | 7,474 |
| 2017-04-05 | $37.87 | $38.61 | $36.89 | $37.32 | $32.17 | 9,419 |
| 2017-04-04 | $38.97 | $38.97 | $36.91 | $38.01 | $32.77 | 7,097 |
| 2017-04-03 | $36.80 | $38.07 | $36.80 | $37.89 | $32.66 | 4,030 |
| 2017-03-31 | $38.30 | $38.30 | $37.35 | $37.35 | $32.20 | 2,183 |
| 2017-03-30 | $36.46 | $38.23 | $36.46 | $38.23 | $32.96 | 5,379 |
| 2017-03-29 | $36.14 | $37.03 | $36.14 | $36.65 | $31.60 | 10,057 |
| 2017-03-28 | $35.87 | $37.48 | $35.58 | $36.57 | $31.53 | 4,208 |
| 2017-03-27 | $35.48 | $36.23 | $35.02 | $36.23 | $31.23 | 6,399 |
| 2017-03-24 | $37.00 | $37.52 | $35.86 | $35.86 | $30.91 | 1,072 |
| 2017-03-23 | $36.70 | $37.76 | $35.57 | $37.76 | $32.55 | 937 |
| 2017-03-22 | $37.15 | $37.22 | $36.60 | $36.61 | $31.56 | 3,623 |
| 2017-03-21 | $34.30 | $36.27 | $34.30 | $35.25 | $30.39 | 6,723 |
| 2017-03-20 | $35.14 | $35.34 | $35.02 | $35.02 | $30.19 | 1,670 |
| 2017-03-17 | $34.65 | $35.18 | $34.60 | $34.65 | $29.87 | 7,168 |
| 2017-03-16 | $35.35 | $35.50 | $34.23 | $34.49 | $29.73 | 8,824 |
| 2017-03-15 | $35.21 | $35.56 | $34.32 | $35.56 | $30.66 | 2,396 |
| 2017-03-14 | $35.46 | $35.54 | $34.53 | $35.39 | $30.51 | 6,416 |
| 2017-03-13 | $35.40 | $35.40 | $34.55 | $35.40 | $30.52 | 5,327 |
| 2017-03-10 | $35.50 | $36.40 | $35.10 | $35.10 | $30.26 | 2,347 |
| 2017-03-09 | $35.50 | $35.68 | $35.45 | $35.46 | $30.57 | 1,479 |
| 2017-03-08 | $35.29 | $35.29 | $35.29 | $35.29 | $30.42 | 732 |
| 2017-03-07 | $36.97 | $36.97 | $36.20 | $36.30 | $31.10 | 2,439 |
| 2017-03-06 | $37.29 | $37.29 | $35.76 | $36.52 | $31.29 | 5,963 |
| 2017-03-03 | $39.75 | $39.77 | $37.53 | $37.53 | $32.15 | 4,332 |
| 2017-03-02 | $40.40 | $40.56 | $39.18 | $39.65 | $33.97 | 3,430 |
| 2017-03-01 | $40.98 | $40.98 | $39.11 | $40.50 | $34.70 | 5,026 |
| 2017-02-28 | $40.51 | $41.30 | $40.50 | $40.50 | $34.70 | 2,193 |
| 2017-02-27 | $40.45 | $40.75 | $40.29 | $40.75 | $34.91 | 5,019 |
| 2017-02-24 | $40.95 | $40.95 | $40.15 | $40.15 | $34.40 | 2,947 |
| 2017-02-23 | $40.04 | $41.25 | $40.04 | $40.61 | $34.79 | 3,801 |
| 2017-02-22 | $40.41 | $41.10 | $40.40 | $40.51 | $34.71 | 5,490 |
| 2017-02-21 | $40.82 | $41.00 | $40.82 | $40.94 | $35.07 | 2,149 |
| 2017-02-17 | $41.85 | $41.85 | $40.10 | $41.20 | $35.30 | 3,721 |
| 2017-02-16 | $41.22 | $41.99 | $41.22 | $41.22 | $35.31 | 1,832 |
| 2017-02-15 | $40.37 | $41.99 | $40.03 | $41.30 | $35.38 | 16,031 |
| 2017-02-14 | $40.78 | $40.90 | $40.50 | $40.55 | $34.74 | 3,536 |
| 2017-02-13 | $40.39 | $41.76 | $40.05 | $41.50 | $35.55 | 10,537 |
| 2017-02-10 | $40.87 | $40.87 | $39.95 | $39.95 | $34.23 | 1,346 |
| 2017-02-09 | $38.37 | $40.60 | $38.37 | $39.87 | $34.16 | 5,232 |
| 2017-02-08 | $40.09 | $40.34 | $39.51 | $39.51 | $33.85 | 1,878 |
| 2017-02-07 | $39.97 | $40.27 | $39.66 | $39.96 | $34.24 | 6,467 |
| 2017-02-06 | $40.07 | $40.49 | $39.16 | $39.30 | $33.67 | 2,880 |
| 2017-02-03 | $40.00 | $41.67 | $39.60 | $40.50 | $34.70 | 15,270 |
| 2017-02-02 | $39.60 | $39.78 | $38.61 | $39.49 | $33.83 | 1,933 |
| 2017-02-01 | $39.37 | $39.59 | $38.06 | $39.10 | $33.50 | 3,127 |
| 2017-01-31 | $39.28 | $39.56 | $38.00 | $38.75 | $33.20 | 13,195 |
| 2017-01-30 | $39.32 | $40.50 | $38.85 | $39.80 | $34.10 | 8,689 |
| 2017-01-27 | $39.64 | $40.59 | $39.64 | $39.97 | $34.24 | 3,916 |
| 2017-01-26 | $40.31 | $40.42 | $39.70 | $39.70 | $34.01 | 6,310 |
| 2017-01-25 | $38.85 | $39.92 | $38.76 | $39.91 | $34.19 | 2,985 |
| 2017-01-24 | $38.96 | $39.99 | $38.17 | $38.35 | $32.86 | 10,071 |
| 2017-01-23 | $37.47 | $38.98 | $37.47 | $38.98 | $33.40 | 3,501 |
| 2017-01-20 | $37.02 | $38.87 | $37.02 | $37.89 | $32.46 | 4,900 |
| 2017-01-19 | $37.41 | $38.00 | $36.55 | $37.00 | $31.70 | 20,085 |
| 2017-01-18 | $37.71 | $38.73 | $36.81 | $36.81 | $31.54 | 7,807 |
| 2017-01-17 | $40.00 | $40.00 | $37.75 | $37.75 | $32.34 | 12,195 |
| 2017-01-13 | $39.66 | $39.81 | $38.70 | $39.01 | $33.42 | 1,782 |
| 2017-01-12 | $40.14 | $40.14 | $39.01 | $39.01 | $33.42 | 4,720 |
| 2017-01-11 | $40.13 | $40.50 | $39.50 | $39.70 | $34.01 | 6,711 |
| 2017-01-10 | $39.47 | $40.69 | $38.26 | $40.05 | $34.31 | 11,523 |
| 2017-01-09 | $40.74 | $40.74 | $39.61 | $39.72 | $34.03 | 8,228 |
| 2017-01-06 | $40.71 | $40.71 | $40.54 | $40.54 | $34.73 | 823 |
| 2017-01-05 | $41.50 | $41.99 | $40.90 | $40.90 | $35.04 | 7,714 |
| 2017-01-04 | $40.05 | $41.75 | $40.05 | $41.75 | $35.77 | 1,809 |
| 2017-01-03 | $40.09 | $40.75 | $39.88 | $40.02 | $34.29 | 1,218 |
| 2016-12-30 | $41.03 | $41.42 | $39.62 | $39.65 | $33.97 | 3,045 |
| 2016-12-29 | $41.75 | $41.99 | $40.66 | $40.66 | $34.83 | 5,749 |
| 2016-12-28 | $40.08 | $42.88 | $40.08 | $41.50 | $35.55 | 3,711 |
| 2016-12-27 | $42.38 | $42.79 | $40.91 | $41.09 | $35.20 | 1,887 |
| 2016-12-23 | $41.75 | $42.75 | $41.75 | $42.69 | $36.57 | 1,587 |
| 2016-12-22 | $41.92 | $42.75 | $40.81 | $40.81 | $34.96 | 1,951 |
| 2016-12-21 | $41.87 | $43.84 | $41.87 | $42.73 | $36.61 | 3,774 |
| 2016-12-20 | $41.93 | $42.02 | $40.25 | $42.02 | $36.00 | 2,737 |
| 2016-12-19 | $40.43 | $41.53 | $40.43 | $41.06 | $35.18 | 1,141 |
| 2016-12-16 | $40.80 | $40.99 | $39.01 | $40.98 | $35.11 | 16,995 |
| 2016-12-15 | $40.75 | $41.17 | $40.21 | $40.49 | $34.69 | 4,727 |
| 2016-12-14 | $41.97 | $42.68 | $40.67 | $40.91 | $35.05 | 7,090 |
| 2016-12-13 | $42.66 | $42.67 | $41.44 | $42.67 | $36.56 | 5,967 |
| 2016-12-12 | $43.00 | $43.34 | $41.42 | $42.21 | $36.16 | 4,299 |
| 2016-12-09 | $43.31 | $44.00 | $42.21 | $42.21 | $36.16 | 3,807 |
| 2016-12-08 | $42.20 | $43.29 | $41.43 | $42.88 | $36.74 | 4,523 |
| 2016-12-07 | $42.99 | $43.70 | $42.31 | $42.31 | $36.25 | 5,964 |
| 2016-12-06 | $42.05 | $42.99 | $42.05 | $42.99 | $36.83 | 3,707 |
| 2016-12-05 | $40.90 | $42.23 | $40.90 | $42.00 | $35.98 | 10,600 |
| 2016-12-02 | $39.95 | $40.99 | $39.95 | $40.50 | $34.70 | 3,289 |
| 2016-12-01 | $40.93 | $41.39 | $40.06 | $40.08 | $34.34 | 7,760 |
| 2016-11-30 | $40.70 | $41.55 | $39.47 | $39.54 | $33.69 | 3,007 |
| 2016-11-29 | $40.60 | $41.90 | $39.77 | $40.11 | $34.18 | 2,753 |
| 2016-11-28 | $41.30 | $42.49 | $39.12 | $40.70 | $34.68 | 11,258 |
| 2016-11-25 | $41.74 | $41.74 | $41.60 | $41.65 | $35.49 | 858 |
| 2016-11-23 | $40.95 | $40.95 | $39.99 | $40.60 | $34.59 | 1,331 |
| 2016-11-22 | $40.50 | $41.19 | $40.40 | $41.19 | $35.10 | 6,232 |
| 2016-11-21 | $39.71 | $40.87 | $39.53 | $40.69 | $34.67 | 13,181 |
| 2016-11-18 | $39.02 | $39.94 | $39.01 | $39.70 | $33.83 | 4,140 |
| 2016-11-17 | $39.78 | $40.45 | $38.31 | $39.80 | $33.91 | 8,390 |
| 2016-11-16 | $39.93 | $40.23 | $38.27 | $40.23 | $34.28 | 5,193 |
| 2016-11-15 | $40.40 | $41.10 | $39.19 | $40.15 | $34.21 | 3,406 |
| 2016-11-14 | $40.42 | $41.35 | $39.38 | $40.85 | $34.81 | 7,387 |
| 2016-11-11 | $38.45 | $40.56 | $37.84 | $40.50 | $34.51 | 9,198 |
| 2016-11-10 | $37.30 | $38.00 | $36.50 | $37.88 | $32.28 | 3,085 |
| 2016-11-09 | $36.00 | $38.30 | $36.00 | $38.30 | $32.63 | 3,415 |
| 2016-11-08 | $36.15 | $36.75 | $35.18 | $36.75 | $31.31 | 5,576 |
| 2016-11-07 | $36.91 | $37.36 | $36.00 | $37.36 | $31.83 | 2,351 |
| 2016-11-04 | $36.00 | $36.30 | $36.00 | $36.00 | $30.67 | 1,168 |
| 2016-11-03 | $37.00 | $37.41 | $36.06 | $36.40 | $31.01 | 6,162 |
| 2016-11-02 | $37.18 | $38.02 | $36.44 | $36.71 | $31.28 | 4,842 |
| 2016-11-01 | $36.65 | $38.00 | $36.30 | $36.59 | $31.18 | 2,778 |
| 2016-10-31 | $36.09 | $38.49 | $36.09 | $36.54 | $31.13 | 6,491 |
| 2016-10-28 | $37.76 | $38.00 | $37.36 | $37.99 | $32.37 | 2,258 |
| 2016-10-27 | $37.41 | $38.65 | $36.90 | $36.90 | $31.44 | 7,100 |
| 2016-10-26 | $38.06 | $38.06 | $37.52 | $37.68 | $32.11 | 2,955 |
| 2016-10-25 | $38.00 | $38.99 | $37.25 | $38.36 | $32.68 | 2,815 |
| 2016-10-24 | $39.00 | $39.20 | $37.90 | $38.45 | $32.76 | 5,932 |
| 2016-10-21 | $38.43 | $38.88 | $36.80 | $38.88 | $33.13 | 6,456 |
| 2016-10-20 | $38.00 | $38.70 | $38.00 | $38.70 | $32.97 | 4,179 |
| 2016-10-19 | $36.55 | $38.70 | $36.55 | $38.70 | $32.97 | 5,453 |
| 2016-10-18 | $36.50 | $37.55 | $36.50 | $37.50 | $31.95 | 3,066 |
| 2016-10-17 | $36.07 | $36.49 | $35.72 | $35.85 | $30.55 | 2,429 |
| 2016-10-14 | $36.53 | $37.00 | $36.02 | $36.02 | $30.69 | 3,989 |
| 2016-10-13 | $37.85 | $37.85 | $35.78 | $35.91 | $30.60 | 2,749 |
| 2016-10-12 | $37.48 | $37.48 | $36.39 | $36.84 | $31.39 | 3,470 |
| 2016-10-11 | $37.10 | $37.19 | $35.69 | $35.91 | $30.60 | 5,992 |
| 2016-10-10 | $37.00 | $37.69 | $35.81 | $37.00 | $31.53 | 2,604 |
| 2016-10-07 | $37.08 | $38.00 | $36.00 | $36.00 | $30.67 | 2,619 |
| 2016-10-06 | $36.70 | $37.20 | $36.24 | $36.96 | $31.49 | 3,882 |
| 2016-10-05 | $36.20 | $37.29 | $36.15 | $36.93 | $31.47 | 3,670 |
| 2016-10-04 | $36.79 | $36.79 | $35.30 | $35.30 | $30.08 | 2,192 |
| 2016-10-03 | $38.34 | $38.34 | $37.15 | $37.50 | $31.95 | 3,263 |
| 2016-09-30 | $38.60 | $39.44 | $37.61 | $39.32 | $33.50 | 3,361 |
| 2016-09-29 | $36.70 | $38.70 | $36.70 | $38.28 | $32.61 | 3,105 |
| 2016-09-28 | $35.70 | $37.95 | $34.51 | $37.00 | $31.53 | 6,233 |
| 2016-09-27 | $34.97 | $36.00 | $34.43 | $35.42 | $30.18 | 3,119 |
| 2016-09-26 | $35.00 | $36.03 | $34.50 | $34.50 | $29.40 | 3,458 |
| 2016-09-23 | $36.30 | $37.00 | $36.00 | $36.00 | $30.67 | 760 |
| 2016-09-22 | $37.92 | $38.29 | $37.20 | $37.20 | $31.70 | 3,608 |
| 2016-09-21 | $37.50 | $38.00 | $36.25 | $37.48 | $31.94 | 7,657 |
| 2016-09-20 | $37.74 | $37.91 | $37.50 | $37.50 | $31.95 | 2,990 |
| 2016-09-19 | $37.00 | $39.40 | $37.00 | $38.41 | $32.73 | 7,070 |
| 2016-09-16 | $38.20 | $38.20 | $37.30 | $38.11 | $32.47 | 6,616 |
| 2016-09-15 | $35.13 | $37.39 | $35.13 | $37.39 | $31.86 | 577 |
| 2016-09-14 | $35.75 | $37.72 | $35.75 | $36.40 | $31.01 | 1,397 |
| 2016-09-13 | $35.77 | $35.93 | $35.75 | $35.75 | $30.46 | 1,060 |
| 2016-09-12 | $35.30 | $37.70 | $35.30 | $37.70 | $32.12 | 1,501 |
| 2016-09-09 | $37.40 | $37.40 | $36.00 | $36.00 | $30.67 | 3,863 |
| 2016-09-08 | $37.49 | $38.86 | $37.49 | $37.75 | $32.17 | 1,110 |
| 2016-09-07 | $37.67 | $38.85 | $37.42 | $37.42 | $31.88 | 1,875 |
| 2016-09-06 | $37.17 | $37.83 | $36.80 | $37.82 | $32.22 | 3,491 |
| 2016-09-02 | $36.50 | $37.07 | $36.50 | $37.07 | $31.59 | 1,463 |
| 2016-09-01 | $36.93 | $37.17 | $35.18 | $37.17 | $31.67 | 1,528 |
| 2016-08-31 | $36.88 | $37.10 | $36.09 | $37.10 | $31.43 | 4,121 |
| 2016-08-30 | $36.25 | $36.60 | $35.75 | $35.75 | $30.28 | 4,145 |
| 2016-08-29 | $35.40 | $35.40 | $34.25 | $35.00 | $29.65 | 1,626 |
| 2016-08-26 | $34.50 | $35.54 | $34.50 | $35.40 | $29.99 | 2,798 |
| 2016-08-25 | $35.04 | $35.18 | $34.34 | $35.18 | $29.80 | 1,178 |
| 2016-08-24 | $33.15 | $36.00 | $32.49 | $35.01 | $29.66 | 5,914 |
| 2016-08-23 | $32.00 | $33.55 | $31.53 | $33.17 | $28.10 | 2,537 |
| 2016-08-22 | $31.98 | $32.76 | $31.98 | $32.76 | $27.75 | 913 |
| 2016-08-19 | $32.37 | $33.10 | $32.37 | $32.39 | $27.44 | 2,989 |
| 2016-08-18 | $31.81 | $32.61 | $31.80 | $32.61 | $27.62 | 2,648 |
| 2016-08-17 | $31.60 | $31.64 | $31.60 | $31.64 | $26.80 | 677 |
| 2016-08-16 | $31.91 | $32.00 | $31.28 | $31.75 | $26.89 | 3,070 |
| 2016-08-15 | $31.27 | $32.54 | $31.27 | $32.54 | $27.56 | 572 |
| 2016-08-12 | $31.50 | $32.29 | $31.50 | $31.85 | $26.98 | 3,532 |
| 2016-08-11 | $31.22 | $32.25 | $31.00 | $31.31 | $26.52 | 7,038 |
| 2016-08-10 | $32.27 | $32.27 | $31.00 | $31.00 | $26.26 | 7,274 |
| 2016-08-09 | $31.77 | $32.58 | $31.40 | $31.50 | $26.68 | 3,757 |
| 2016-08-08 | $31.20 | $32.64 | $30.40 | $31.57 | $26.74 | 4,106 |
| 2016-08-05 | $29.80 | $30.66 | $29.80 | $30.50 | $25.83 | 3,410 |
| 2016-08-04 | $31.00 | $31.96 | $29.64 | $30.16 | $25.55 | 8,826 |
| 2016-08-03 | $30.80 | $31.30 | $30.33 | $31.30 | $26.51 | 1,334 |
| 2016-08-02 | $30.39 | $30.42 | $30.20 | $30.20 | $25.58 | 1,330 |
| 2016-08-01 | $30.34 | $30.80 | $30.25 | $30.42 | $25.77 | 3,875 |
| 2016-07-29 | $31.30 | $31.65 | $30.27 | $30.27 | $25.64 | 5,482 |
| 2016-07-28 | $30.79 | $31.96 | $30.61 | $31.65 | $26.81 | 3,395 |
| 2016-07-27 | $31.60 | $31.60 | $30.60 | $31.00 | $26.26 | 5,437 |
| 2016-07-26 | $33.30 | $33.40 | $31.62 | $31.62 | $26.78 | 6,837 |
| 2016-07-25 | $36.64 | $36.64 | $34.00 | $34.00 | $28.80 | 7,889 |
| 2016-07-22 | $36.15 | $36.32 | $36.15 | $36.32 | $30.77 | 437 |
| 2016-07-21 | $37.63 | $37.63 | $37.63 | $37.63 | $31.88 | 384 |
| 2016-07-20 | $37.57 | $37.58 | $37.15 | $37.50 | $31.76 | 1,439 |
| 2016-07-19 | $37.44 | $37.58 | $37.44 | $37.58 | $31.83 | 860 |
| 2016-07-18 | $37.21 | $37.81 | $37.21 | $37.40 | $31.68 | 661 |
| 2016-07-15 | $37.89 | $38.10 | $37.16 | $37.16 | $31.48 | 3,074 |
| 2016-07-14 | $37.87 | $37.87 | $37.86 | $37.87 | $32.08 | 678 |
| 2016-07-13 | $37.55 | $37.55 | $37.55 | $37.55 | $31.81 | 567 |
| 2016-07-12 | $38.40 | $38.45 | $38.00 | $38.45 | $32.57 | 2,838 |
| 2016-07-11 | $37.35 | $38.32 | $37.10 | $38.32 | $32.46 | 2,480 |
| 2016-07-08 | $37.04 | $37.53 | $37.03 | $37.53 | $31.79 | 1,944 |
| 2016-07-07 | $38.18 | $38.18 | $37.00 | $37.00 | $31.34 | 1,672 |
| 2016-07-06 | $37.34 | $38.20 | $37.00 | $38.20 | $32.36 | 1,503 |
| 2016-07-05 | $38.00 | $38.50 | $37.02 | $37.02 | $31.36 | 1,417 |
| 2016-07-01 | $38.46 | $39.47 | $37.52 | $37.52 | $31.78 | 1,090 |
| 2016-06-30 | $37.21 | $38.60 | $37.21 | $38.50 | $32.61 | 1,487 |
| 2016-06-29 | $37.30 | $37.49 | $36.69 | $37.49 | $31.76 | 2,005 |
| 2016-06-28 | $36.53 | $37.08 | $36.05 | $37.08 | $31.41 | 3,122 |
| 2016-06-27 | $36.54 | $36.80 | $35.69 | $35.69 | $30.23 | 4,316 |
| 2016-06-24 | $36.50 | $37.09 | $36.50 | $36.50 | $30.92 | 4,962 |
| 2016-06-23 | $38.12 | $38.25 | $37.23 | $38.01 | $32.20 | 2,352 |
| 2016-06-22 | $38.50 | $38.50 | $36.78 | $36.97 | $31.32 | 2,142 |
| 2016-06-21 | $38.39 | $39.99 | $37.11 | $37.11 | $31.43 | 4,268 |
| 2016-06-20 | $37.22 | $38.52 | $36.50 | $38.52 | $32.63 | 3,231 |
| 2016-06-17 | $37.07 | $37.50 | $36.76 | $37.07 | $31.40 | 7,173 |
| 2016-06-16 | $36.35 | $37.00 | $36.12 | $37.00 | $31.34 | 2,391 |
| 2016-06-15 | $35.50 | $36.61 | $35.50 | $36.11 | $30.59 | 1,188 |
| 2016-06-14 | $37.50 | $37.86 | $35.88 | $35.98 | $30.48 | 4,699 |
| 2016-06-13 | $37.52 | $37.52 | $37.52 | $37.52 | $31.78 | 1,380 |
| 2016-06-10 | $38.00 | $38.95 | $37.76 | $37.76 | $31.98 | 3,824 |
| 2016-06-09 | $38.85 | $39.26 | $38.85 | $39.26 | $33.25 | 2,122 |
| 2016-06-08 | $38.85 | $39.00 | $38.00 | $39.00 | $33.03 | 3,027 |
| 2016-06-07 | $37.25 | $37.96 | $36.91 | $37.96 | $32.15 | 4,852 |
| 2016-06-06 | $38.06 | $38.06 | $37.00 | $37.95 | $32.15 | 2,979 |
| 2016-06-03 | $37.26 | $37.26 | $36.66 | $37.25 | $31.55 | 3,061 |
| 2016-06-02 | $37.25 | $37.39 | $37.25 | $37.39 | $31.67 | 1,048 |
| 2016-06-01 | $37.87 | $37.87 | $37.87 | $37.87 | $32.08 | 776 |
| 2016-05-31 | $38.87 | $40.00 | $37.60 | $38.79 | $32.67 | 2,118 |
| 2016-05-27 | $38.10 | $38.72 | $37.80 | $38.72 | $32.61 | 1,827 |
| 2016-05-26 | $38.60 | $38.60 | $37.00 | $38.00 | $32.00 | 10,050 |
| 2016-05-25 | $39.58 | $39.58 | $38.40 | $38.98 | $32.83 | 1,714 |
| 2016-05-24 | $38.49 | $39.58 | $38.49 | $39.58 | $33.33 | 3,598 |
| 2016-05-23 | $39.47 | $39.47 | $37.55 | $38.00 | $32.00 | 4,897 |
| 2016-05-20 | $38.74 | $39.47 | $37.60 | $39.47 | $33.24 | 1,313 |
| 2016-05-19 | $38.30 | $38.30 | $38.30 | $38.30 | $32.25 | 322 |
| 2016-05-18 | $38.47 | $40.05 | $37.21 | $38.19 | $32.16 | 8,496 |
| 2016-05-17 | $38.69 | $38.69 | $37.26 | $37.26 | $31.38 | 2,082 |
| 2016-05-16 | $38.00 | $38.89 | $38.00 | $38.89 | $32.75 | 1,111 |
| 2016-05-13 | $38.17 | $38.55 | $36.68 | $37.79 | $31.82 | 5,587 |
| 2016-05-12 | $39.40 | $39.40 | $38.14 | $38.21 | $32.18 | 2,742 |
| 2016-05-11 | $41.08 | $42.00 | $38.50 | $39.20 | $33.01 | 4,764 |
| 2016-05-10 | $40.68 | $42.00 | $40.51 | $40.51 | $34.12 | 3,181 |
| 2016-05-09 | $42.54 | $43.89 | $40.31 | $40.31 | $33.95 | 3,788 |
| 2016-05-06 | $42.55 | $42.99 | $40.78 | $42.99 | $36.20 | 1,999 |
| 2016-05-05 | $44.00 | $44.27 | $42.27 | $43.30 | $36.47 | 6,063 |
| 2016-05-04 | $38.98 | $44.00 | $38.60 | $44.00 | $37.05 | 15,978 |
| 2016-05-03 | $39.50 | $39.50 | $38.01 | $38.75 | $32.63 | 2,693 |
| 2016-05-02 | $39.41 | $41.34 | $39.20 | $40.09 | $33.76 | 3,934 |
| 2016-04-29 | $38.87 | $40.25 | $38.87 | $40.25 | $33.90 | 2,821 |
| 2016-04-28 | $38.57 | $38.57 | $36.68 | $38.08 | $32.07 | 1,552 |
| 2016-04-27 | $39.05 | $39.89 | $37.74 | $38.63 | $32.53 | 7,219 |
| 2016-04-26 | $38.19 | $38.63 | $36.99 | $38.63 | $32.53 | 5,176 |
| 2016-04-25 | $38.37 | $40.00 | $37.20 | $37.20 | $31.33 | 2,431 |
| 2016-04-22 | $37.00 | $38.69 | $37.00 | $38.05 | $32.04 | 1,330 |
| 2016-04-21 | $37.80 | $37.80 | $36.32 | $37.13 | $31.27 | 4,016 |
| 2016-04-20 | $38.64 | $38.64 | $37.09 | $38.00 | $32.00 | 963 |
| 2016-04-19 | $37.80 | $39.12 | $37.80 | $38.36 | $32.30 | 3,769 |
| 2016-04-18 | $38.70 | $39.00 | $37.41 | $37.79 | $31.82 | 1,999 |
| 2016-04-15 | $38.80 | $39.03 | $37.28 | $37.28 | $31.40 | 8,452 |
| 2016-04-14 | $39.24 | $39.77 | $38.00 | $38.79 | $32.67 | 8,231 |
| 2016-04-13 | $37.94 | $39.05 | $37.13 | $39.05 | $32.89 | 6,492 |
| 2016-04-12 | $36.15 | $38.00 | $35.97 | $37.97 | $31.98 | 3,746 |
| 2016-04-11 | $36.00 | $36.36 | $35.98 | $36.36 | $30.62 | 1,717 |
| 2016-04-08 | $36.03 | $36.18 | $35.25 | $35.75 | $30.11 | 7,866 |
| 2016-04-07 | $36.46 | $36.80 | $36.02 | $36.02 | $30.33 | 3,747 |
| 2016-04-06 | $38.50 | $38.50 | $35.91 | $36.93 | $31.10 | 10,221 |
| 2016-04-05 | $38.78 | $40.00 | $38.00 | $38.70 | $32.59 | 5,505 |
| 2016-04-04 | $38.96 | $39.30 | $38.90 | $39.19 | $33.00 | 2,500 |
| 2016-04-01 | $39.00 | $40.00 | $38.31 | $39.30 | $33.10 | 7,669 |
| 2016-03-31 | $39.39 | $39.98 | $38.50 | $39.98 | $33.67 | 3,476 |
| 2016-03-30 | $39.65 | $40.00 | $37.72 | $39.50 | $33.26 | 6,540 |
| 2016-03-29 | $38.62 | $40.00 | $37.53 | $38.75 | $32.63 | 6,798 |
| 2016-03-28 | $38.71 | $39.50 | $37.97 | $38.92 | $32.78 | 4,244 |
| 2016-03-24 | $37.91 | $38.87 | $37.00 | $38.61 | $32.52 | 6,824 |
| 2016-03-23 | $39.50 | $39.87 | $38.00 | $38.01 | $32.01 | 3,053 |
| 2016-03-22 | $38.35 | $39.90 | $38.35 | $39.90 | $33.60 | 4,280 |
| 2016-03-21 | $40.01 | $40.01 | $38.30 | $38.77 | $32.65 | 5,380 |
| 2016-03-18 | $41.73 | $43.00 | $39.10 | $39.10 | $32.93 | 20,235 |
| 2016-03-17 | $37.55 | $41.40 | $37.55 | $41.39 | $34.86 | 31,501 |
| 2016-03-16 | $37.21 | $37.71 | $36.85 | $37.65 | $31.71 | 2,026 |
| 2016-03-15 | $36.50 | $37.70 | $36.50 | $36.87 | $31.05 | 3,031 |
| 2016-03-14 | $36.63 | $37.70 | $35.07 | $37.45 | $31.54 | 4,195 |
| 2016-03-11 | $35.00 | $36.92 | $35.00 | $36.92 | $31.09 | 3,822 |
| 2016-03-10 | $34.46 | $34.86 | $33.11 | $34.33 | $28.91 | 5,823 |
| 2016-03-09 | $35.29 | $36.61 | $34.70 | $34.70 | $29.22 | 2,530 |
| 2016-03-08 | $36.29 | $36.50 | $35.00 | $35.00 | $29.29 | 5,288 |
| 2016-03-07 | $35.53 | $36.96 | $35.21 | $36.72 | $30.73 | 7,471 |
| 2016-03-04 | $34.60 | $35.80 | $34.60 | $35.25 | $29.50 | 4,664 |
| 2016-03-03 | $34.01 | $34.59 | $32.96 | $34.59 | $28.95 | 5,959 |
| 2016-03-02 | $33.67 | $34.59 | $33.28 | $34.34 | $28.74 | 2,453 |
| 2016-03-01 | $32.75 | $33.80 | $32.75 | $33.80 | $28.29 | 2,735 |
| 2016-02-29 | $33.79 | $33.79 | $31.95 | $32.72 | $27.38 | 4,293 |
| 2016-02-26 | $34.00 | $35.95 | $33.00 | $33.00 | $27.62 | 3,072 |
| 2016-02-25 | $33.90 | $35.31 | $32.54 | $33.82 | $28.30 | 4,128 |
| 2016-02-24 | $34.00 | $34.30 | $32.80 | $33.97 | $28.43 | 3,189 |
| 2016-02-23 | $34.72 | $35.25 | $33.70 | $33.78 | $28.27 | 10,324 |
| 2016-02-22 | $33.48 | $39.85 | $33.36 | $34.71 | $29.05 | 8,045 |
| 2016-02-19 | $31.85 | $33.62 | $31.85 | $32.49 | $27.19 | 4,003 |
| 2016-02-18 | $32.25 | $32.77 | $31.48 | $31.78 | $26.59 | 3,047 |
| 2016-02-17 | $33.52 | $34.34 | $32.53 | $33.50 | $28.03 | 4,634 |
| 2016-02-16 | $33.90 | $34.38 | $32.20 | $33.73 | $28.23 | 2,374 |
| 2016-02-12 | $32.53 | $33.56 | $32.53 | $33.55 | $28.08 | 1,619 |
| 2016-02-11 | $32.38 | $33.03 | $31.97 | $32.93 | $27.56 | 5,763 |
| 2016-02-10 | $34.91 | $34.91 | $33.43 | $34.04 | $28.49 | 2,118 |
| 2016-02-09 | $34.96 | $35.67 | $34.18 | $34.18 | $28.60 | 4,129 |
| 2016-02-08 | $34.87 | $34.87 | $33.21 | $34.75 | $29.08 | 8,314 |
| 2016-02-05 | $36.42 | $36.42 | $34.66 | $34.66 | $29.01 | 5,966 |
| 2016-02-04 | $35.58 | $36.32 | $34.68 | $35.54 | $29.74 | 2,612 |
| 2016-02-03 | $34.77 | $35.21 | $34.00 | $34.96 | $29.26 | 2,353 |
| 2016-02-02 | $33.68 | $35.68 | $33.01 | $34.21 | $28.63 | 13,102 |
| 2016-02-01 | $32.85 | $34.33 | $32.85 | $34.33 | $28.73 | 2,354 |
| 2016-01-29 | $33.30 | $33.67 | $32.00 | $33.67 | $28.18 | 3,120 |
| 2016-01-28 | $34.15 | $34.15 | $33.19 | $33.19 | $27.77 | 1,566 |
| 2016-01-27 | $33.72 | $34.10 | $33.02 | $33.02 | $27.63 | 1,734 |
| 2016-01-26 | $32.78 | $33.21 | $32.25 | $33.21 | $27.79 | 3,868 |
| 2016-01-25 | $33.75 | $33.75 | $32.45 | $32.58 | $27.26 | 3,750 |
| 2016-01-22 | $33.02 | $34.41 | $32.25 | $33.52 | $28.05 | 2,173 |
| 2016-01-21 | $32.53 | $33.95 | $32.25 | $33.02 | $27.63 | 4,430 |
| 2016-01-20 | $33.81 | $33.81 | $30.00 | $32.00 | $26.78 | 16,862 |
| 2016-01-19 | $34.00 | $35.50 | $34.00 | $34.62 | $28.97 | 9,512 |
| 2016-01-15 | $32.63 | $34.57 | $32.30 | $33.32 | $27.88 | 6,820 |
| 2016-01-14 | $35.46 | $35.50 | $33.60 | $33.95 | $28.41 | 8,654 |
| 2016-01-13 | $37.70 | $37.70 | $34.85 | $35.36 | $29.59 | 9,102 |
| 2016-01-12 | $38.09 | $39.01 | $37.32 | $37.85 | $31.67 | 9,712 |
| 2016-01-11 | $39.18 | $39.18 | $37.54 | $38.33 | $32.08 | 6,347 |
| 2016-01-08 | $38.62 | $39.28 | $37.49 | $38.72 | $32.40 | 9,288 |
| 2016-01-07 | $38.97 | $38.97 | $38.00 | $38.15 | $31.93 | 4,796 |
| 2016-01-06 | $39.02 | $40.37 | $38.80 | $39.06 | $32.69 | 5,174 |
| 2016-01-05 | $38.21 | $39.82 | $38.21 | $39.29 | $32.88 | 8,839 |
| 2016-01-04 | $37.80 | $38.99 | $36.84 | $38.23 | $31.99 | 13,476 |
| 2015-12-31 | $36.43 | $39.50 | $35.36 | $38.40 | $32.13 | 21,541 |
| 2015-12-30 | $35.50 | $36.73 | $35.35 | $36.30 | $30.38 | 13,022 |
| 2015-12-29 | $35.62 | $36.66 | $35.40 | $36.53 | $30.57 | 8,508 |
| 2015-12-28 | $36.43 | $36.43 | $34.73 | $35.24 | $29.49 | 4,537 |
| 2015-12-24 | $35.85 | $36.66 | $35.75 | $36.50 | $30.54 | 4,457 |
| 2015-12-23 | $35.84 | $37.59 | $35.84 | $36.66 | $30.68 | 6,325 |
| 2015-12-22 | $33.71 | $36.96 | $33.70 | $35.85 | $30.00 | 13,964 |
| 2015-12-21 | $34.24 | $35.49 | $33.98 | $35.00 | $29.29 | 9,765 |
| 2015-12-18 | $34.67 | $35.09 | $33.55 | $33.60 | $28.12 | 17,722 |
| 2015-12-17 | $38.86 | $38.86 | $35.00 | $35.05 | $29.33 | 8,232 |
| 2015-12-16 | $35.91 | $36.99 | $34.92 | $35.35 | $29.58 | 9,780 |
| 2015-12-15 | $35.25 | $36.49 | $34.75 | $35.69 | $29.87 | 16,122 |
| 2015-12-14 | $38.39 | $38.50 | $34.26 | $35.00 | $29.29 | 13,226 |
| 2015-12-11 | $38.18 | $39.40 | $37.75 | $37.82 | $31.65 | 7,277 |
| 2015-12-10 | $38.40 | $38.73 | $38.00 | $38.26 | $32.02 | 9,157 |
| 2015-12-09 | $38.81 | $38.81 | $38.38 | $38.55 | $32.26 | 6,369 |
| 2015-12-08 | $39.00 | $39.30 | $38.73 | $38.86 | $32.52 | 7,260 |
| 2015-12-07 | $42.07 | $42.07 | $39.25 | $39.25 | $32.85 | 11,780 |
| 2015-12-04 | $41.75 | $42.50 | $41.40 | $42.50 | $35.57 | 8,650 |
| 2015-12-03 | $41.15 | $42.34 | $40.80 | $41.01 | $34.32 | 22,841 |
| 2015-12-02 | $42.57 | $42.57 | $41.78 | $41.78 | $34.96 | 3,251 |
| 2015-12-01 | $42.47 | $42.51 | $42.25 | $42.25 | $35.36 | 3,412 |
| 2015-11-30 | $43.70 | $43.70 | $42.35 | $42.92 | $35.92 | 3,469 |
| 2015-11-27 | $43.14 | $43.14 | $43.14 | $43.14 | $35.92 | 270 |
| 2015-11-25 | $43.06 | $43.25 | $43.06 | $43.25 | $36.01 | 592 |
| 2015-11-24 | $42.04 | $43.16 | $42.04 | $43.13 | $35.91 | 3,754 |
| 2015-11-23 | $44.35 | $44.70 | $43.06 | $44.00 | $36.63 | 3,821 |
| 2015-11-20 | $43.75 | $44.88 | $43.51 | $44.88 | $37.37 | 5,086 |
| 2015-11-19 | $43.40 | $43.86 | $42.00 | $43.37 | $36.11 | 7,171 |
| 2015-11-18 | $43.11 | $44.00 | $42.70 | $44.00 | $36.63 | 3,843 |
| 2015-11-17 | $44.50 | $44.83 | $43.96 | $44.05 | $36.68 | 11,198 |
| 2015-11-16 | $42.58 | $44.49 | $42.58 | $44.49 | $37.04 | 4,975 |
| 2015-11-13 | $42.50 | $43.38 | $42.50 | $42.60 | $35.47 | 939 |
| 2015-11-12 | $43.63 | $43.63 | $42.50 | $42.50 | $35.38 | 1,000 |
| 2015-11-11 | $43.08 | $44.06 | $43.08 | $44.00 | $36.63 | 991 |
| 2015-11-10 | $45.05 | $45.90 | $45.05 | $45.05 | $37.51 | 2,621 |
| 2015-11-09 | $45.05 | $45.48 | $43.88 | $43.96 | $36.60 | 3,419 |
| 2015-11-06 | $44.56 | $45.87 | $44.40 | $45.87 | $38.19 | 4,125 |
| 2015-11-05 | $45.98 | $45.98 | $45.98 | $45.98 | $38.28 | 367 |
| 2015-11-04 | $45.80 | $45.80 | $44.35 | $45.09 | $37.54 | 4,867 |
| 2015-11-03 | $45.05 | $45.86 | $44.08 | $45.86 | $38.18 | 11,196 |
| 2015-11-02 | $44.84 | $45.23 | $42.86 | $45.05 | $37.51 | 17,339 |
| 2015-10-30 | $45.10 | $45.10 | $44.46 | $44.46 | $37.02 | 4,083 |
| 2015-10-29 | $45.14 | $45.75 | $44.95 | $45.09 | $37.54 | 1,448 |
| 2015-10-28 | $45.23 | $45.90 | $45.23 | $45.90 | $38.22 | 4,786 |
| 2015-10-27 | $45.55 | $45.90 | $45.20 | $45.35 | $37.76 | 9,137 |
| 2015-10-26 | $45.89 | $46.86 | $44.61 | $45.44 | $37.83 | 5,927 |
| 2015-10-23 | $45.87 | $45.87 | $45.87 | $45.87 | $38.19 | 572 |
| 2015-10-22 | $45.43 | $45.43 | $44.65 | $44.65 | $37.17 | 1,203 |
| 2015-10-21 | $45.20 | $45.40 | $44.27 | $44.27 | $36.86 | 7,200 |
| 2015-10-20 | $43.72 | $45.20 | $43.72 | $45.20 | $37.63 | 1,995 |
| 2015-10-19 | $43.44 | $46.30 | $43.05 | $45.07 | $37.52 | 9,628 |
| 2015-10-16 | $43.69 | $45.87 | $42.64 | $42.88 | $35.70 | 12,986 |
| 2015-10-15 | $44.96 | $44.96 | $42.29 | $43.55 | $36.26 | 11,569 |
| 2015-10-14 | $42.60 | $42.80 | $41.63 | $41.63 | $34.66 | 3,257 |
| 2015-10-13 | $44.90 | $44.90 | $42.71 | $42.86 | $35.68 | 2,276 |
| 2015-10-12 | $44.37 | $44.98 | $44.37 | $44.98 | $37.45 | 3,320 |
| 2015-10-09 | $43.70 | $44.00 | $43.70 | $43.99 | $36.63 | 1,016 |
| 2015-10-08 | $41.23 | $43.39 | $41.23 | $43.39 | $36.13 | 3,999 |
| 2015-10-07 | $41.25 | $42.07 | $41.25 | $42.07 | $35.03 | 2,450 |
| 2015-10-06 | $41.41 | $41.41 | $41.41 | $41.41 | $34.48 | 1,192 |
| 2015-10-05 | $40.92 | $42.48 | $40.92 | $42.47 | $35.36 | 3,915 |
| 2015-10-02 | $40.86 | $41.32 | $40.75 | $41.32 | $34.40 | 3,783 |
| 2015-10-01 | $41.40 | $41.40 | $40.91 | $40.91 | $34.06 | 5,488 |
| 2015-09-30 | $41.00 | $41.00 | $41.00 | $41.00 | $34.14 | 2,255 |
| 2015-09-29 | $42.49 | $42.49 | $41.49 | $41.49 | $34.54 | 2,337 |
| 2015-09-28 | $42.11 | $42.70 | $40.65 | $40.76 | $33.94 | 1,979 |
| 2015-09-25 | $41.51 | $42.50 | $41.51 | $41.81 | $34.81 | 6,018 |
| 2015-09-24 | $41.00 | $41.51 | $41.00 | $41.51 | $34.56 | 1,165 |
| 2015-09-23 | $40.82 | $42.11 | $40.82 | $42.01 | $34.98 | 2,377 |
| 2015-09-22 | $41.60 | $42.25 | $41.60 | $42.00 | $34.97 | 2,808 |
| 2015-09-21 | $43.70 | $43.73 | $43.16 | $43.16 | $35.93 | 1,535 |
| 2015-09-18 | $42.50 | $43.91 | $41.22 | $43.87 | $36.53 | 4,059 |
| 2015-09-17 | $42.25 | $42.98 | $41.30 | $42.98 | $35.78 | 2,056 |
| 2015-09-16 | $42.92 | $44.30 | $40.73 | $41.69 | $34.71 | 6,685 |
| 2015-09-15 | $42.50 | $43.39 | $42.45 | $42.66 | $35.52 | 2,453 |
| 2015-09-14 | $43.30 | $43.30 | $42.77 | $42.77 | $35.61 | 1,301 |
| 2015-09-11 | $43.72 | $44.00 | $43.00 | $43.86 | $36.52 | 1,052 |
| 2015-09-10 | $43.63 | $44.63 | $43.63 | $44.20 | $36.80 | 5,888 |
| 2015-09-09 | $43.75 | $44.82 | $43.55 | $43.76 | $36.43 | 6,445 |
| 2015-09-08 | $43.30 | $43.60 | $43.25 | $43.55 | $36.26 | 8,753 |
Adams Resources & Energy Inc (AE) News Headlines
Recent Adams Resources & Energy Inc (AE) News
Similar Companies to Adams Resources & Energy Inc (AE) in the Oil & Gas Integrated Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| China Petroleum & Chemical Corp | SNP | Oil & Gas Integrated | Energy | 295,600 |
| PetroChina Co. Ltd | PTR | Oil & Gas Integrated | Energy | 155,300 |
| Eni Spa | E | Oil & Gas Integrated | Energy | 90,000 |
| Chevron Corp | CVX | Oil & Gas Integrated | Energy | 85,000 |
| Royal Dutch Shell Plc | RDS-B | Oil & Gas Integrated | Energy | 83,000 |
| BP plc | BP | Oil & Gas Integrated | Energy | 75,300 |
| Exxon Mobil Corp | XOM | Oil & Gas Integrated | Energy | 74,000 |
| Petroleo Brasileiro S.A. Petrobras | PBR | Oil & Gas Integrated | Energy | 74,000 |
| Sasol Ltd | SSL | Oil & Gas Integrated | Energy | 29,000 |
| Ecopetrol SA | EC | Oil & Gas Integrated | Energy | 27,020 |