Advantest Corporation (ATEYY) Exchange: PINK
Data as of Oct. 3, 2025
$106.75 ($2.95) 2.84%
Advantest Corporation - Daily Information
Click for more stock information on Advantest Corporation.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $108.00 |
| Previous Close | $106.75 |
| High | $109.99 |
| Low | $105.73 |
| Adjusted Open | $108.00 |
| Previous Adjusted Close | $106.75 |
| Adjusted High | $109.99 |
| Adjusted Low | $105.73 |
Invest in Advantest Corporation (ATEYY)
Key People Advantest Corporation
| Employee | Position |
|---|---|
| Yoshiaki Yoshida | Executive President, CEO & Representative Director |
| Koichi Tsukui | Director & Chief Technology Officer |
| Kazuhiro Yamashita | Executive Officer & GM-Technology Development |
| Atsushi Fujita | CFO, Director & Chief Compliance Officer |
| Douglas Lefever | Director & Chief Strategy Officer |
| Soichi Tsukakoshi | Director, Chief Production Officer & GM-Production |
| Toshiyuki Okayasu | Executive Officer & Manager-New Planning |
| Wan-Kun Wu | Executive Officer |
| Yuichi Kurita | Director |
| Kimiya Sakamoto | Chief Customer Relations Officer & GM-Sales |
| Sanjeev Mohan | Chief Marketing Officer |
| Keith M. Hardwick | Head-Global Human Resources |
| Toshimitsu Urabe | Independent Outside Director |
| Nicholas E Benes | Independent Outside Director |
| Nanba Kouichi | Independent Outside Director |
| Sayaka Sumida | Independent Outside Director |
| Osamu Karatsu | Independent Outside Director |
Historical Stock Data for Advantest Corporation (ATEYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $108.00 | $109.99 | $105.73 | $106.75 | $106.75 | 64,056 |
| 2025-10-02 | $103.11 | $104.53 | $102.72 | $103.80 | $103.80 | 41,975 |
| 2025-10-01 | $101.53 | $102.25 | $101.13 | $102.25 | $102.25 | 81,853 |
| 2025-09-30 | $98.06 | $100.50 | $98.06 | $100.50 | $100.50 | 82,569 |
| 2025-09-29 | $102.17 | $103.57 | $102.17 | $103.00 | $103.00 | 65,607 |
| 2025-09-26 | $96.90 | $97.27 | $96.07 | $97.27 | $97.27 | 193,250 |
| 2025-09-25 | $100.97 | $100.97 | $98.60 | $100.26 | $100.26 | 75,534 |
| 2025-09-24 | $106.64 | $106.64 | $102.25 | $102.30 | $102.30 | 101,557 |
| 2025-09-23 | $107.02 | $107.06 | $105.56 | $105.67 | $105.67 | 60,541 |
| 2025-09-22 | $103.30 | $106.15 | $103.30 | $105.56 | $105.56 | 63,291 |
| 2025-09-19 | $99.02 | $102.62 | $99.02 | $102.34 | $102.34 | 90,242 |
| 2025-09-18 | $102.55 | $103.39 | $100.00 | $102.70 | $102.70 | 127,548 |
| 2025-09-17 | $94.25 | $94.67 | $92.56 | $94.29 | $94.29 | 187,976 |
| 2025-09-16 | $95.50 | $97.15 | $95.15 | $96.66 | $96.66 | 131,892 |
| 2025-09-15 | $95.99 | $95.99 | $94.99 | $95.27 | $95.27 | 45,663 |
| 2025-09-12 | $94.80 | $94.80 | $94.20 | $94.35 | $94.35 | 78,098 |
| 2025-09-11 | $91.80 | $95.47 | $91.80 | $95.01 | $95.01 | 70,392 |
| 2025-09-10 | $89.50 | $90.93 | $89.00 | $90.08 | $90.08 | 122,221 |
| 2025-09-09 | $85.60 | $86.55 | $84.93 | $86.55 | $86.55 | 75,985 |
| 2025-09-08 | $83.99 | $83.99 | $79.91 | $81.81 | $81.81 | 66,731 |
| 2025-09-05 | $79.00 | $79.00 | $76.38 | $77.67 | $77.67 | 181,361 |
| 2025-09-04 | $75.56 | $76.52 | $75.20 | $76.38 | $76.38 | 79,943 |
| 2025-09-03 | $72.25 | $72.56 | $71.58 | $72.29 | $72.29 | 123,666 |
| 2025-09-02 | $70.17 | $71.30 | $70.09 | $70.73 | $70.73 | 211,515 |
| 2025-08-29 | $80.15 | $81.17 | $76.65 | $76.67 | $76.67 | 218,116 |
| 2025-08-28 | $78.69 | $80.15 | $78.69 | $80.15 | $80.15 | 975,560 |
| 2025-08-27 | $77.42 | $78.25 | $76.35 | $77.74 | $77.74 | 151,785 |
| 2025-08-26 | $75.03 | $75.03 | $73.31 | $74.10 | $74.10 | 211,566 |
| 2025-08-25 | $74.14 | $75.87 | $72.91 | $72.91 | $72.91 | 87,334 |
| 2025-08-22 | $69.87 | $75.74 | $69.87 | $75.21 | $75.21 | 126,376 |
| 2025-08-21 | $74.30 | $74.30 | $72.73 | $73.89 | $73.89 | 120,828 |
| 2025-08-20 | $72.81 | $74.12 | $71.73 | $72.86 | $72.86 | 228,653 |
| 2025-08-19 | $77.90 | $78.63 | $75.95 | $76.17 | $76.17 | 122,814 |
| 2025-08-18 | $77.30 | $78.45 | $77.04 | $77.76 | $77.76 | 62,178 |
| 2025-08-15 | $77.00 | $78.99 | $75.10 | $76.67 | $76.67 | 66,445 |
| 2025-08-14 | $77.52 | $77.52 | $76.17 | $76.52 | $76.52 | 83,329 |
| 2025-08-13 | $78.37 | $81.86 | $78.29 | $79.32 | $79.32 | 160,340 |
| 2025-08-12 | $74.68 | $77.80 | $74.68 | $77.67 | $77.67 | 201,593 |
| 2025-08-11 | $72.15 | $72.70 | $71.27 | $71.27 | $71.27 | 55,329 |
| 2025-08-08 | $71.68 | $73.81 | $71.11 | $72.35 | $72.35 | 115,605 |
| 2025-08-07 | $66.50 | $69.89 | $66.50 | $68.76 | $68.76 | 199,514 |
| 2025-08-06 | $68.41 | $69.19 | $67.60 | $68.33 | $68.33 | 99,309 |
| 2025-08-05 | $68.16 | $68.22 | $67.40 | $67.70 | $67.70 | 122,545 |
| 2025-08-04 | $65.99 | $69.16 | $65.99 | $69.09 | $69.09 | 123,685 |
| 2025-08-01 | $64.91 | $68.22 | $64.91 | $66.83 | $66.83 | 279,628 |
| 2025-07-31 | $69.41 | $69.42 | $66.34 | $66.73 | $66.73 | 217,667 |
| 2025-07-30 | $68.05 | $68.83 | $67.83 | $68.19 | $68.19 | 413,616 |
| 2025-07-29 | $75.00 | $75.75 | $72.47 | $73.40 | $73.40 | 196,779 |
| 2025-07-28 | $71.80 | $71.80 | $69.71 | $70.09 | $70.09 | 267,926 |
| 2025-07-25 | $77.00 | $77.05 | $74.58 | $75.10 | $75.10 | 305,832 |
| 2025-07-24 | $79.18 | $79.18 | $75.03 | $76.55 | $76.55 | 108,008 |
| 2025-07-23 | $77.35 | $79.60 | $76.51 | $79.39 | $79.39 | 98,848 |
| 2025-07-22 | $78.17 | $78.17 | $75.75 | $76.25 | $76.25 | 238,147 |
| 2025-07-21 | $72.94 | $76.74 | $72.94 | $75.60 | $75.60 | 89,921 |
| 2025-07-18 | $76.40 | $76.40 | $74.56 | $74.75 | $74.75 | 179,984 |
| 2025-07-17 | $79.00 | $79.64 | $77.01 | $79.64 | $79.64 | 119,049 |
| 2025-07-16 | $79.20 | $80.20 | $78.36 | $79.70 | $79.70 | 213,463 |
| 2025-07-15 | $79.00 | $79.81 | $78.41 | $78.90 | $78.90 | 132,251 |
| 2025-07-14 | $77.89 | $78.21 | $77.22 | $78.01 | $78.01 | 130,790 |
| 2025-07-11 | $79.33 | $79.33 | $75.93 | $76.98 | $76.98 | 121,911 |
| 2025-07-10 | $76.50 | $77.50 | $76.05 | $76.88 | $76.88 | 119,752 |
| 2025-07-09 | $77.65 | $77.65 | $75.06 | $75.96 | $75.96 | 122,676 |
| 2025-07-08 | $75.40 | $76.50 | $74.32 | $75.77 | $75.77 | 100,257 |
| 2025-07-07 | $73.47 | $74.76 | $72.42 | $73.17 | $73.17 | 218,669 |
| 2025-07-03 | $74.03 | $76.03 | $72.05 | $73.72 | $73.72 | 76,289 |
| 2025-07-02 | $71.95 | $73.30 | $71.86 | $73.30 | $73.30 | 281,633 |
| 2025-07-01 | $74.21 | $75.34 | $72.99 | $73.06 | $73.06 | 390,912 |
| 2025-06-30 | $73.83 | $75.51 | $73.26 | $73.96 | $73.96 | 98,512 |
| 2025-06-27 | $76.01 | $76.01 | $71.51 | $74.14 | $74.14 | 102,975 |
| 2025-06-26 | $77.11 | $77.11 | $73.21 | $75.39 | $75.39 | 293,970 |
| 2025-06-25 | $69.51 | $72.69 | $69.51 | $71.16 | $71.16 | 58,223 |
| 2025-06-24 | $67.70 | $70.52 | $67.29 | $69.12 | $69.12 | 81,643 |
| 2025-06-23 | $66.96 | $67.27 | $65.14 | $67.26 | $67.26 | 134,725 |
| 2025-06-20 | $66.80 | $68.66 | $65.83 | $66.79 | $66.79 | 190,196 |
| 2025-06-18 | $68.93 | $68.93 | $65.95 | $66.40 | $66.40 | 205,442 |
| 2025-06-17 | $63.33 | $66.00 | $63.33 | $65.05 | $65.05 | 124,554 |
| 2025-06-16 | $63.45 | $65.88 | $63.45 | $65.13 | $65.13 | 145,157 |
| 2025-06-13 | $58.00 | $60.01 | $58.00 | $58.91 | $58.91 | 194,795 |
| 2025-06-12 | $55.52 | $58.36 | $55.52 | $58.26 | $58.26 | 90,797 |
| 2025-06-11 | $58.40 | $58.40 | $55.52 | $57.45 | $57.45 | 61,606 |
| 2025-06-10 | $58.50 | $58.50 | $56.48 | $57.98 | $57.98 | 112,563 |
| 2025-06-09 | $58.50 | $58.50 | $57.92 | $58.25 | $58.25 | 103,710 |
| 2025-06-06 | $55.97 | $56.86 | $54.92 | $55.21 | $55.21 | 235,585 |
| 2025-06-05 | $52.10 | $54.40 | $52.10 | $53.79 | $53.79 | 136,265 |
| 2025-06-04 | $53.55 | $53.55 | $49.98 | $51.89 | $51.89 | 88,846 |
| 2025-06-03 | $51.25 | $51.91 | $49.74 | $51.86 | $51.86 | 134,656 |
| 2025-06-02 | $50.04 | $50.85 | $49.56 | $50.85 | $50.85 | 119,673 |
| 2025-05-30 | $51.06 | $51.06 | $49.10 | $50.33 | $50.33 | 274,446 |
| 2025-05-29 | $51.44 | $51.83 | $50.79 | $51.57 | $51.57 | 310,179 |
| 2025-05-28 | $52.34 | $52.34 | $49.79 | $50.25 | $50.25 | 94,878 |
| 2025-05-27 | $49.90 | $50.88 | $49.61 | $50.69 | $50.69 | 107,346 |
| 2025-05-23 | $47.02 | $49.00 | $47.00 | $47.40 | $47.40 | 73,516 |
| 2025-05-22 | $47.05 | $47.88 | $46.97 | $47.87 | $47.87 | 99,889 |
| 2025-05-21 | $48.33 | $49.29 | $47.54 | $48.01 | $48.01 | 134,284 |
| 2025-05-20 | $50.21 | $50.69 | $50.16 | $50.68 | $50.68 | 116,428 |
| 2025-05-19 | $48.48 | $49.69 | $48.38 | $49.49 | $49.49 | 91,866 |
| 2025-05-16 | $50.39 | $51.18 | $49.31 | $50.16 | $50.16 | 63,175 |
| 2025-05-15 | $48.81 | $52.76 | $48.81 | $50.84 | $50.84 | 152,702 |
| 2025-05-14 | $53.00 | $53.00 | $50.30 | $50.73 | $50.73 | 89,130 |
| 2025-05-13 | $47.94 | $50.66 | $47.94 | $50.24 | $50.24 | 243,861 |
| 2025-05-12 | $49.50 | $51.73 | $49.50 | $51.47 | $51.47 | 152,200 |
| 2025-05-09 | $46.67 | $47.50 | $45.85 | $46.25 | $46.25 | 134,776 |
| 2025-05-08 | $45.20 | $46.68 | $45.20 | $46.31 | $46.31 | 159,651 |
| 2025-05-07 | $44.21 | $45.36 | $43.87 | $44.81 | $44.81 | 153,627 |
| 2025-05-06 | $43.00 | $44.65 | $43.00 | $44.39 | $44.39 | 129,143 |
| 2025-05-05 | $42.30 | $44.84 | $42.30 | $44.33 | $44.33 | 88,971 |
| 2025-05-02 | $44.28 | $45.00 | $43.62 | $44.28 | $44.28 | 93,207 |
| 2025-05-01 | $42.58 | $44.31 | $42.58 | $43.91 | $43.91 | 131,285 |
| 2025-04-30 | $40.25 | $41.77 | $40.09 | $41.77 | $41.77 | 175,935 |
| 2025-04-29 | $40.33 | $40.71 | $40.28 | $40.55 | $40.55 | 58,335 |
| 2025-04-28 | $38.25 | $40.43 | $38.25 | $40.40 | $40.40 | 131,971 |
| 2025-04-25 | $42.33 | $42.33 | $40.43 | $41.67 | $41.67 | 160,144 |
| 2025-04-24 | $40.30 | $41.63 | $39.75 | $41.45 | $41.45 | 139,346 |
| 2025-04-23 | $39.47 | $40.20 | $39.35 | $39.50 | $39.50 | 172,187 |
| 2025-04-22 | $37.55 | $39.42 | $37.55 | $38.97 | $38.97 | 224,855 |
| 2025-04-21 | $39.67 | $39.67 | $36.70 | $38.40 | $38.40 | 127,661 |
| 2025-04-17 | $37.79 | $39.39 | $37.79 | $39.24 | $39.24 | 167,527 |
| 2025-04-16 | $38.99 | $38.99 | $36.84 | $37.90 | $37.90 | 164,229 |
| 2025-04-15 | $39.06 | $41.25 | $39.06 | $41.03 | $41.03 | 252,745 |
| 2025-04-14 | $41.48 | $41.99 | $40.77 | $41.61 | $41.61 | 332,631 |
| 2025-04-11 | $40.98 | $40.98 | $37.84 | $39.41 | $39.41 | 474,293 |
| 2025-04-10 | $41.29 | $41.29 | $36.73 | $38.98 | $38.98 | 462,244 |
| 2025-04-09 | $35.90 | $41.67 | $35.00 | $41.67 | $41.67 | 677,481 |
| 2025-04-08 | $39.39 | $40.12 | $36.46 | $37.04 | $37.04 | 414,354 |
| 2025-04-07 | $34.70 | $38.59 | $33.70 | $36.03 | $36.03 | 373,522 |
| 2025-04-04 | $37.09 | $37.42 | $35.40 | $35.81 | $35.81 | 212,624 |
| 2025-04-03 | $41.01 | $41.69 | $40.44 | $40.59 | $40.59 | 181,575 |
| 2025-04-02 | $41.37 | $44.73 | $41.37 | $43.39 | $43.39 | 201,450 |
| 2025-04-01 | $41.90 | $43.40 | $41.20 | $42.50 | $42.50 | 198,816 |
| 2025-03-31 | $44.58 | $44.58 | $42.69 | $44.13 | $44.13 | 205,192 |
| 2025-03-28 | $48.36 | $48.36 | $44.74 | $45.23 | $45.23 | 255,473 |
| 2025-03-27 | $47.69 | $49.00 | $45.96 | $47.36 | $47.36 | 344,054 |
| 2025-03-26 | $50.56 | $51.54 | $50.23 | $50.32 | $50.32 | 264,682 |
| 2025-03-25 | $52.27 | $53.35 | $51.65 | $51.70 | $51.70 | 200,815 |
| 2025-03-24 | $53.70 | $54.16 | $53.00 | $53.92 | $53.92 | 100,003 |
| 2025-03-21 | $53.79 | $54.25 | $53.60 | $54.09 | $54.09 | 143,065 |
| 2025-03-20 | $53.58 | $57.17 | $53.58 | $55.75 | $55.75 | 110,365 |
| 2025-03-19 | $55.26 | $56.50 | $54.99 | $56.01 | $56.01 | 169,423 |
| 2025-03-18 | $57.85 | $58.42 | $57.38 | $57.98 | $57.98 | 182,659 |
| 2025-03-17 | $58.00 | $58.73 | $57.44 | $58.10 | $58.10 | 263,515 |
| 2025-03-14 | $55.87 | $57.04 | $55.87 | $56.88 | $56.88 | 166,144 |
| 2025-03-13 | $55.00 | $55.00 | $51.59 | $52.94 | $52.94 | 144,489 |
| 2025-03-12 | $51.80 | $51.98 | $51.31 | $51.98 | $51.98 | 141,005 |
| 2025-03-11 | $53.03 | $53.72 | $51.56 | $52.80 | $52.80 | 289,144 |
| 2025-03-10 | $51.79 | $52.21 | $50.33 | $51.03 | $51.03 | 185,841 |
| 2025-03-07 | $50.75 | $51.51 | $49.92 | $51.41 | $51.41 | 346,035 |
| 2025-03-06 | $49.30 | $51.48 | $49.30 | $50.37 | $50.37 | 105,159 |
| 2025-03-05 | $51.40 | $53.50 | $51.37 | $53.15 | $53.15 | 216,935 |
| 2025-03-04 | $50.25 | $52.91 | $50.00 | $51.62 | $51.62 | 266,704 |
| 2025-03-03 | $54.71 | $55.99 | $51.57 | $52.36 | $52.36 | 204,664 |
| 2025-02-28 | $54.80 | $55.78 | $52.71 | $55.78 | $55.78 | 264,629 |
| 2025-02-27 | $59.41 | $59.41 | $56.93 | $56.93 | $56.93 | 181,252 |
| 2025-02-26 | $60.00 | $61.69 | $60.00 | $60.80 | $60.80 | 108,091 |
| 2025-02-25 | $60.99 | $60.99 | $58.89 | $59.62 | $59.62 | 206,106 |
| 2025-02-24 | $63.50 | $63.50 | $61.29 | $61.43 | $61.43 | 154,424 |
| 2025-02-21 | $63.98 | $64.20 | $62.50 | $62.69 | $62.69 | 103,516 |
| 2025-02-20 | $63.98 | $64.17 | $63.27 | $63.94 | $63.94 | 124,956 |
| 2025-02-19 | $62.65 | $63.12 | $62.36 | $62.96 | $62.96 | 103,602 |
| 2025-02-18 | $62.41 | $62.83 | $62.40 | $62.80 | $62.80 | 132,043 |
| 2025-02-14 | $59.68 | $59.72 | $59.21 | $59.61 | $59.61 | 29,535 |
| 2025-02-13 | $59.71 | $60.59 | $59.65 | $60.59 | $60.59 | 40,180 |
| 2025-02-12 | $57.70 | $58.32 | $56.35 | $58.32 | $58.32 | 97,068 |
| 2025-02-11 | $57.01 | $57.49 | $56.85 | $57.29 | $57.29 | 104,542 |
| 2025-02-10 | $56.84 | $57.66 | $56.76 | $57.66 | $57.66 | 65,934 |
| 2025-02-07 | $55.89 | $57.22 | $55.07 | $56.23 | $56.23 | 114,568 |
| 2025-02-06 | $56.15 | $56.52 | $56.00 | $56.24 | $56.24 | 102,216 |
| 2025-02-05 | $55.30 | $56.52 | $55.28 | $56.35 | $56.35 | 126,260 |
| 2025-02-04 | $56.19 | $57.15 | $55.69 | $56.15 | $56.15 | 51,159 |
| 2025-02-03 | $54.00 | $55.52 | $53.70 | $54.72 | $54.72 | 114,292 |
| 2025-01-31 | $57.50 | $57.50 | $55.28 | $55.34 | $55.34 | 93,732 |
| 2025-01-30 | $56.93 | $57.60 | $56.57 | $57.09 | $57.09 | 122,392 |
| 2025-01-29 | $57.22 | $57.78 | $56.39 | $56.85 | $56.85 | 131,719 |
| 2025-01-28 | $53.95 | $54.55 | $52.17 | $54.36 | $54.36 | 174,896 |
| 2025-01-27 | $58.10 | $58.84 | $56.74 | $56.91 | $56.91 | 158,740 |
| 2025-01-24 | $64.88 | $65.40 | $64.59 | $64.79 | $64.79 | 139,870 |
| 2025-01-23 | $63.49 | $64.05 | $63.49 | $64.00 | $64.00 | 46,878 |
| 2025-01-22 | $63.64 | $63.84 | $62.25 | $63.76 | $63.76 | 98,162 |
| 2025-01-21 | $61.16 | $61.89 | $60.52 | $61.72 | $61.72 | 99,978 |
| 2025-01-17 | $59.41 | $59.65 | $59.21 | $59.65 | $59.65 | 59,166 |
| 2025-01-16 | $59.18 | $60.00 | $58.87 | $59.25 | $59.25 | 143,391 |
| 2025-01-15 | $58.90 | $59.72 | $58.54 | $59.66 | $59.66 | 90,637 |
| 2025-01-14 | $60.00 | $60.52 | $59.44 | $59.61 | $59.61 | 124,655 |
| 2025-01-13 | $64.00 | $64.00 | $62.56 | $63.91 | $63.91 | 154,755 |
| 2025-01-10 | $63.08 | $64.90 | $63.08 | $64.50 | $64.50 | 141,843 |
| 2025-01-08 | $63.19 | $63.47 | $62.72 | $63.37 | $63.37 | 109,372 |
| 2025-01-07 | $62.09 | $62.30 | $60.21 | $60.55 | $60.55 | 103,684 |
| 2025-01-06 | $59.83 | $60.80 | $59.82 | $60.13 | $60.13 | 62,750 |
| 2025-01-03 | $55.14 | $59.08 | $55.14 | $59.00 | $59.00 | 127,482 |
| 2025-01-02 | $55.06 | $57.88 | $55.06 | $57.38 | $57.38 | 36,420 |
| 2024-12-31 | $60.12 | $60.12 | $56.78 | $56.89 | $56.89 | 17,349 |
| 2024-12-30 | $56.05 | $58.42 | $56.05 | $57.80 | $57.80 | 45,685 |
| 2024-12-27 | $57.90 | $59.28 | $57.90 | $58.70 | $58.70 | 29,659 |
| 2024-12-26 | $57.40 | $57.90 | $57.24 | $57.86 | $57.86 | 17,819 |
| 2024-12-24 | $56.85 | $57.35 | $56.70 | $57.35 | $57.35 | 41,502 |
| 2024-12-23 | $57.06 | $57.90 | $56.73 | $57.90 | $57.90 | 37,384 |
| 2024-12-20 | $54.91 | $56.11 | $54.49 | $55.49 | $55.49 | 74,916 |
| 2024-12-19 | $57.53 | $57.53 | $55.06 | $55.10 | $55.10 | 109,738 |
| 2024-12-18 | $57.00 | $57.63 | $54.66 | $55.00 | $55.00 | 162,669 |
| 2024-12-17 | $56.22 | $56.66 | $56.16 | $56.27 | $56.27 | 41,020 |
| 2024-12-16 | $61.30 | $62.88 | $61.30 | $62.38 | $62.38 | 29,187 |
| 2024-12-13 | $61.63 | $61.80 | $60.98 | $61.30 | $61.30 | 17,037 |
| 2024-12-12 | $57.68 | $57.92 | $57.34 | $57.54 | $57.54 | 29,831 |
| 2024-12-11 | $56.24 | $56.79 | $56.11 | $56.79 | $56.79 | 29,838 |
| 2024-12-10 | $56.00 | $56.02 | $55.05 | $55.13 | $55.13 | 37,997 |
| 2024-12-09 | $57.00 | $57.00 | $55.37 | $55.50 | $55.50 | 45,059 |
| 2024-12-06 | $59.08 | $59.25 | $58.90 | $59.19 | $59.19 | 75,609 |
| 2024-12-05 | $60.00 | $60.82 | $59.15 | $60.16 | $60.16 | 66,095 |
| 2024-12-04 | $59.27 | $59.84 | $59.00 | $59.84 | $59.84 | 56,053 |
| 2024-12-03 | $60.00 | $60.00 | $58.30 | $58.61 | $58.61 | 50,391 |
| 2024-12-02 | $56.27 | $57.47 | $56.27 | $57.05 | $57.05 | 157,437 |
| 2024-11-29 | $56.20 | $56.20 | $54.57 | $55.31 | $55.31 | 145,625 |
| 2024-11-27 | $55.65 | $55.78 | $55.02 | $55.30 | $55.30 | 58,727 |
| 2024-11-26 | $57.71 | $59.68 | $57.00 | $57.05 | $57.05 | 142,329 |
| 2024-11-25 | $59.99 | $60.21 | $58.87 | $59.58 | $59.58 | 53,993 |
| 2024-11-22 | $58.62 | $62.98 | $58.62 | $61.50 | $61.50 | 48,965 |
| 2024-11-21 | $60.50 | $61.09 | $59.45 | $61.09 | $61.09 | 51,861 |
| 2024-11-20 | $61.35 | $61.35 | $60.28 | $60.86 | $60.86 | 46,062 |
| 2024-11-19 | $60.82 | $61.09 | $60.06 | $60.86 | $60.86 | 91,424 |
| 2024-11-18 | $58.30 | $59.17 | $58.27 | $58.96 | $58.96 | 73,034 |
| 2024-11-15 | $58.25 | $58.25 | $57.18 | $57.47 | $57.47 | 41,388 |
| 2024-11-14 | $60.67 | $60.67 | $58.75 | $59.09 | $59.09 | 83,088 |
| 2024-11-13 | $60.36 | $60.79 | $59.89 | $60.67 | $60.67 | 112,338 |
| 2024-11-12 | $61.86 | $62.07 | $60.56 | $61.17 | $61.17 | 79,875 |
| 2024-11-11 | $64.16 | $64.22 | $63.33 | $63.33 | $63.33 | 142,017 |
| 2024-11-08 | $62.51 | $62.60 | $62.12 | $62.60 | $62.60 | 89,801 |
| 2024-11-07 | $61.09 | $64.95 | $61.09 | $64.95 | $64.95 | 63,906 |
| 2024-11-06 | $63.55 | $63.74 | $62.68 | $63.56 | $63.56 | 83,978 |
| 2024-11-05 | $58.94 | $60.16 | $58.79 | $60.14 | $60.14 | 145,946 |
| 2024-11-04 | $58.00 | $58.72 | $57.76 | $58.09 | $58.09 | 206,616 |
| 2024-11-01 | $57.70 | $58.43 | $57.70 | $57.89 | $57.89 | 190,723 |
| 2024-10-31 | $59.03 | $59.03 | $57.72 | $57.78 | $57.78 | 85,844 |
| 2024-10-30 | $60.26 | $61.25 | $59.82 | $60.77 | $60.77 | 81,979 |
| 2024-10-29 | $54.34 | $55.20 | $54.12 | $54.82 | $54.82 | 103,851 |
| 2024-10-28 | $53.23 | $53.70 | $53.05 | $53.54 | $53.54 | 116,176 |
| 2024-10-25 | $51.77 | $52.32 | $51.31 | $51.52 | $51.52 | 60,729 |
| 2024-10-24 | $52.63 | $53.10 | $52.46 | $52.91 | $52.91 | 118,349 |
| 2024-10-23 | $51.09 | $51.36 | $50.55 | $50.96 | $50.96 | 84,372 |
| 2024-10-22 | $53.00 | $53.40 | $51.05 | $52.75 | $52.75 | 32,821 |
| 2024-10-21 | $54.65 | $54.96 | $54.15 | $54.72 | $54.72 | 57,001 |
| 2024-10-18 | $54.05 | $54.05 | $53.29 | $53.53 | $53.53 | 33,194 |
| 2024-10-17 | $55.00 | $55.00 | $54.10 | $54.39 | $54.39 | 54,852 |
| 2024-10-16 | $54.00 | $54.58 | $53.85 | $54.38 | $54.38 | 62,292 |
| 2024-10-15 | $54.00 | $54.11 | $50.62 | $50.90 | $50.90 | 68,705 |
| 2024-10-14 | $52.73 | $53.36 | $52.63 | $53.29 | $53.29 | 25,420 |
| 2024-10-11 | $52.27 | $52.80 | $52.26 | $52.59 | $52.59 | 24,209 |
| 2024-10-10 | $50.25 | $50.66 | $49.86 | $50.43 | $50.43 | 41,956 |
| 2024-10-09 | $51.28 | $52.17 | $51.25 | $52.00 | $52.00 | 116,917 |
| 2024-10-08 | $50.48 | $50.66 | $50.05 | $50.41 | $50.41 | 170,016 |
| 2024-10-07 | $48.17 | $48.66 | $48.04 | $48.46 | $48.46 | 33,739 |
| 2024-10-04 | $48.55 | $48.83 | $48.10 | $48.29 | $48.29 | 50,628 |
| 2024-10-03 | $47.00 | $48.45 | $46.80 | $47.30 | $47.30 | 71,720 |
| 2024-10-02 | $46.04 | $47.04 | $45.76 | $46.99 | $46.99 | 82,540 |
| 2024-10-01 | $47.77 | $47.77 | $46.00 | $46.53 | $46.53 | 98,588 |
| 2024-09-30 | $46.07 | $47.70 | $46.07 | $47.34 | $47.34 | 196,982 |
| 2024-09-27 | $46.70 | $48.00 | $46.07 | $46.66 | $46.66 | 223,752 |
| 2024-09-26 | $48.56 | $49.99 | $48.01 | $49.60 | $49.60 | 142,037 |
| 2024-09-25 | $46.02 | $46.57 | $45.90 | $46.30 | $46.30 | 183,642 |
| 2024-09-24 | $45.47 | $45.86 | $44.70 | $45.86 | $45.86 | 54,873 |
| 2024-09-23 | $44.70 | $44.70 | $44.38 | $44.56 | $44.56 | 21,599 |
| 2024-09-20 | $45.23 | $45.23 | $43.95 | $44.26 | $44.26 | 66,241 |
| 2024-09-19 | $43.55 | $45.59 | $43.55 | $45.43 | $45.43 | 71,206 |
| 2024-09-18 | $43.61 | $43.94 | $43.20 | $43.30 | $43.30 | 65,992 |
| 2024-09-17 | $43.34 | $43.45 | $42.72 | $42.96 | $42.96 | 34,915 |
| 2024-09-16 | $44.59 | $45.17 | $44.53 | $45.16 | $45.16 | 28,148 |
| 2024-09-13 | $45.27 | $45.53 | $45.05 | $45.25 | $45.25 | 122,585 |
| 2024-09-12 | $43.52 | $44.84 | $43.50 | $44.59 | $44.59 | 161,189 |
| 2024-09-11 | $41.53 | $43.01 | $40.91 | $43.01 | $43.01 | 127,901 |
| 2024-09-10 | $41.63 | $41.81 | $40.80 | $41.61 | $41.61 | 101,885 |
| 2024-09-09 | $40.72 | $41.28 | $39.25 | $40.69 | $40.69 | 95,487 |
| 2024-09-06 | $41.40 | $41.40 | $39.06 | $39.51 | $39.51 | 147,457 |
| 2024-09-05 | $40.94 | $42.57 | $39.84 | $42.19 | $42.19 | 123,931 |
| 2024-09-04 | $42.29 | $43.13 | $42.06 | $42.40 | $42.40 | 152,527 |
| 2024-09-03 | $46.05 | $46.05 | $42.56 | $42.81 | $42.81 | 62,779 |
| 2024-08-30 | $46.14 | $46.33 | $45.80 | $46.04 | $46.04 | 37,581 |
| 2024-08-29 | $44.67 | $45.12 | $43.66 | $44.02 | $44.02 | 100,753 |
| 2024-08-28 | $44.44 | $44.59 | $43.47 | $44.53 | $44.53 | 739,952 |
| 2024-08-27 | $42.21 | $42.91 | $42.03 | $42.75 | $42.75 | 30,784 |
| 2024-08-26 | $42.99 | $43.17 | $42.14 | $42.34 | $42.34 | 32,939 |
| 2024-08-23 | $43.94 | $44.68 | $43.90 | $44.39 | $44.39 | 50,629 |
| 2024-08-22 | $45.91 | $45.97 | $44.09 | $44.29 | $44.29 | 63,423 |
| 2024-08-21 | $46.42 | $46.42 | $44.71 | $45.16 | $45.16 | 60,121 |
| 2024-08-20 | $45.32 | $45.46 | $44.72 | $44.90 | $44.90 | 76,245 |
| 2024-08-19 | $44.66 | $45.72 | $44.50 | $45.72 | $45.72 | 46,227 |
| 2024-08-16 | $43.98 | $44.43 | $43.89 | $44.16 | $44.16 | 49,921 |
| 2024-08-15 | $42.89 | $43.74 | $42.73 | $43.60 | $43.60 | 94,719 |
| 2024-08-14 | $42.81 | $42.91 | $41.93 | $42.26 | $42.26 | 101,153 |
| 2024-08-13 | $43.06 | $43.80 | $42.71 | $43.63 | $43.63 | 154,252 |
| 2024-08-12 | $40.69 | $41.11 | $40.11 | $40.70 | $40.70 | 104,803 |
| 2024-08-09 | $39.60 | $40.18 | $39.45 | $40.02 | $40.02 | 68,868 |
| 2024-08-08 | $39.05 | $41.71 | $39.05 | $41.08 | $41.08 | 196,163 |
| 2024-08-07 | $42.00 | $42.34 | $40.00 | $40.07 | $40.07 | 150,192 |
| 2024-08-06 | $40.95 | $41.98 | $40.21 | $41.46 | $41.46 | 123,527 |
| 2024-08-05 | $37.36 | $42.10 | $37.03 | $40.54 | $40.54 | 226,106 |
| 2024-08-02 | $40.55 | $41.90 | $40.49 | $41.41 | $41.41 | 165,948 |
| 2024-08-01 | $45.05 | $45.29 | $42.32 | $43.05 | $43.05 | 255,189 |
| 2024-07-31 | $41.60 | $44.83 | $41.60 | $43.85 | $43.85 | 226,148 |
| 2024-07-30 | $37.59 | $37.65 | $36.08 | $36.35 | $36.35 | 93,015 |
| 2024-07-29 | $37.35 | $37.59 | $36.92 | $37.14 | $37.14 | 89,599 |
| 2024-07-26 | $36.62 | $36.75 | $36.31 | $36.57 | $36.57 | 53,810 |
| 2024-07-25 | $37.52 | $37.54 | $36.10 | $36.63 | $36.63 | 91,179 |
| 2024-07-24 | $38.79 | $38.83 | $37.39 | $37.63 | $37.63 | 218,798 |
| 2024-07-23 | $38.91 | $39.30 | $38.67 | $38.98 | $38.98 | 51,164 |
| 2024-07-22 | $38.26 | $38.66 | $37.93 | $38.66 | $38.66 | 86,699 |
| 2024-07-19 | $38.80 | $38.96 | $38.22 | $38.32 | $38.32 | 58,731 |
| 2024-07-18 | $39.05 | $39.26 | $38.26 | $38.72 | $38.72 | 191,546 |
| 2024-07-17 | $39.48 | $39.48 | $38.05 | $38.43 | $38.43 | 249,548 |
| 2024-07-16 | $41.13 | $41.19 | $40.75 | $41.05 | $41.05 | 72,020 |
| 2024-07-15 | $40.80 | $41.17 | $40.35 | $40.43 | $40.43 | 215,577 |
| 2024-07-12 | $40.99 | $41.43 | $40.85 | $40.90 | $40.90 | 133,669 |
| 2024-07-11 | $42.58 | $42.79 | $40.71 | $41.00 | $41.00 | 184,293 |
| 2024-07-10 | $43.45 | $44.24 | $43.40 | $44.12 | $44.12 | 155,649 |
| 2024-07-09 | $41.80 | $42.91 | $41.80 | $42.53 | $42.53 | 82,724 |
| 2024-07-08 | $41.40 | $41.79 | $41.40 | $41.71 | $41.71 | 265,629 |
| 2024-07-05 | $41.54 | $41.57 | $41.13 | $41.49 | $41.49 | 213,952 |
| 2024-07-03 | $40.51 | $41.85 | $40.51 | $41.74 | $41.74 | 147,592 |
| 2024-07-02 | $39.90 | $40.50 | $39.85 | $40.40 | $40.40 | 88,891 |
| 2024-07-01 | $40.00 | $40.00 | $39.47 | $39.78 | $39.78 | 145,508 |
| 2024-06-28 | $40.07 | $41.14 | $40.07 | $40.70 | $40.70 | 347,620 |
| 2024-06-27 | $39.19 | $39.49 | $38.89 | $39.15 | $39.15 | 121,738 |
| 2024-06-26 | $40.00 | $40.00 | $38.48 | $38.71 | $38.71 | 183,244 |
| 2024-06-25 | $36.18 | $37.60 | $36.18 | $37.59 | $37.59 | 178,841 |
| 2024-06-24 | $36.22 | $36.38 | $35.40 | $35.40 | $35.40 | 89,750 |
| 2024-06-21 | $37.41 | $37.41 | $35.58 | $36.05 | $36.05 | 212,438 |
| 2024-06-20 | $36.00 | $36.87 | $35.72 | $36.00 | $36.00 | 321,565 |
| 2024-06-18 | $33.19 | $34.60 | $33.19 | $34.58 | $34.58 | 119,379 |
| 2024-06-17 | $33.86 | $34.46 | $33.82 | $34.43 | $34.43 | 52,610 |
| 2024-06-14 | $35.15 | $35.30 | $34.70 | $35.29 | $35.29 | 93,216 |
| 2024-06-13 | $34.75 | $35.96 | $34.75 | $35.29 | $35.29 | 88,507 |
| 2024-06-12 | $35.80 | $36.00 | $35.38 | $35.52 | $35.52 | 69,548 |
| 2024-06-11 | $34.21 | $34.49 | $34.08 | $34.32 | $34.32 | 54,501 |
| 2024-06-10 | $33.79 | $34.48 | $33.79 | $34.40 | $34.40 | 90,032 |
| 2024-06-07 | $33.81 | $34.01 | $33.58 | $33.75 | $33.75 | 25,299 |
| 2024-06-06 | $35.01 | $35.04 | $34.50 | $34.76 | $34.76 | 189,960 |
| 2024-06-05 | $33.91 | $34.87 | $33.90 | $34.87 | $34.87 | 114,805 |
| 2024-06-04 | $34.11 | $34.20 | $33.65 | $33.93 | $33.93 | 145,731 |
| 2024-06-03 | $34.27 | $35.25 | $33.87 | $34.06 | $34.06 | 248,362 |
| 2024-05-31 | $33.96 | $34.06 | $32.91 | $33.25 | $33.25 | 2,399,741 |
| 2024-05-30 | $34.80 | $34.80 | $33.45 | $33.67 | $33.67 | 840,255 |
| 2024-05-29 | $35.66 | $35.73 | $35.39 | $35.40 | $35.40 | 60,041 |
| 2024-05-28 | $35.88 | $36.45 | $35.00 | $36.40 | $36.40 | 98,946 |
| 2024-05-24 | $35.75 | $36.75 | $35.54 | $36.22 | $36.22 | 103,061 |
| 2024-05-23 | $37.93 | $38.13 | $36.46 | $36.64 | $36.64 | 109,319 |
| 2024-05-22 | $35.70 | $35.81 | $35.39 | $35.54 | $35.54 | 103,791 |
| 2024-05-21 | $35.63 | $35.92 | $35.43 | $35.50 | $35.50 | 99,538 |
| 2024-05-20 | $35.14 | $36.24 | $35.14 | $35.95 | $35.95 | 63,705 |
| 2024-05-17 | $34.49 | $35.75 | $34.49 | $35.25 | $35.25 | 113,987 |
| 2024-05-16 | $35.65 | $35.67 | $34.80 | $34.80 | $34.80 | 112,731 |
| 2024-05-15 | $35.55 | $35.55 | $34.71 | $35.42 | $35.42 | 104,873 |
| 2024-05-14 | $32.56 | $34.05 | $32.56 | $34.03 | $34.03 | 85,538 |
| 2024-05-13 | $32.74 | $32.89 | $32.63 | $32.84 | $32.84 | 68,256 |
| 2024-05-10 | $31.91 | $33.20 | $31.91 | $33.02 | $33.02 | 89,851 |
| 2024-05-09 | $32.77 | $33.03 | $32.66 | $33.01 | $33.01 | 94,836 |
| 2024-05-08 | $33.03 | $33.26 | $33.03 | $33.24 | $33.24 | 73,662 |
| 2024-05-07 | $32.70 | $33.71 | $32.70 | $33.45 | $33.45 | 159,461 |
| 2024-05-06 | $33.95 | $34.38 | $33.80 | $34.34 | $34.34 | 160,330 |
| 2024-05-03 | $33.01 | $34.10 | $33.00 | $34.06 | $34.06 | 292,904 |
| 2024-05-02 | $32.82 | $33.25 | $32.53 | $33.23 | $33.23 | 120,497 |
| 2024-05-01 | $32.34 | $32.79 | $31.55 | $31.89 | $31.89 | 815,305 |
| 2024-04-30 | $32.25 | $32.25 | $31.55 | $31.66 | $31.66 | 2,763,924 |
| 2024-04-29 | $32.15 | $32.59 | $31.86 | $32.30 | $32.30 | 454,037 |
| 2024-04-26 | $32.05 | $32.18 | $31.52 | $32.15 | $32.15 | 579,918 |
| 2024-04-25 | $33.03 | $34.79 | $33.03 | $34.68 | $34.68 | 1,888,940 |
| 2024-04-24 | $34.76 | $35.01 | $34.26 | $34.60 | $34.60 | 413,642 |
| 2024-04-23 | $34.50 | $34.50 | $33.88 | $34.31 | $34.31 | 2,063,871 |
| 2024-04-22 | $33.89 | $34.18 | $33.41 | $34.01 | $34.01 | 3,075,946 |
| 2024-04-19 | $36.88 | $36.88 | $34.25 | $34.29 | $34.29 | 1,297,430 |
| 2024-04-18 | $36.46 | $36.86 | $36.11 | $36.26 | $36.26 | 2,701,801 |
| 2024-04-17 | $35.39 | $35.66 | $34.55 | $34.57 | $34.57 | 970,819 |
| 2024-04-16 | $36.78 | $37.29 | $36.59 | $37.25 | $37.25 | 1,210,250 |
| 2024-04-15 | $38.58 | $38.75 | $37.57 | $37.83 | $37.83 | 86,399 |
| 2024-04-12 | $38.30 | $38.50 | $38.02 | $38.24 | $38.24 | 53,157 |
| 2024-04-11 | $38.98 | $39.63 | $38.60 | $39.50 | $39.50 | 107,380 |
| 2024-04-10 | $38.48 | $39.10 | $38.37 | $38.64 | $38.64 | 80,617 |
| 2024-04-09 | $39.35 | $39.70 | $39.04 | $39.43 | $39.43 | 64,175 |
| 2024-04-08 | $39.49 | $39.68 | $39.30 | $39.43 | $39.43 | 64,153 |
| 2024-04-05 | $39.98 | $40.52 | $39.73 | $40.26 | $40.26 | 103,891 |
| 2024-04-04 | $42.33 | $42.33 | $40.73 | $40.73 | $40.73 | 80,035 |
| 2024-04-03 | $41.69 | $42.80 | $41.57 | $41.94 | $41.94 | 55,195 |
| 2024-04-02 | $41.83 | $41.94 | $41.51 | $41.94 | $41.94 | 55,195 |
| 2024-04-01 | $43.99 | $43.99 | $43.07 | $43.58 | $43.58 | 67,658 |
| 2024-03-28 | $44.22 | $44.63 | $44.06 | $44.58 | $44.58 | 40,118 |
| 2024-03-27 | $44.66 | $44.70 | $44.09 | $44.54 | $44.54 | 82,966 |
| 2024-03-26 | $44.89 | $45.09 | $44.53 | $44.68 | $44.68 | 85,727 |
| 2024-03-25 | $44.02 | $44.64 | $43.05 | $44.63 | $44.63 | 51,573 |
| 2024-03-22 | $41.79 | $43.52 | $41.79 | $43.40 | $43.40 | 48,685 |
| 2024-03-21 | $44.73 | $45.76 | $44.54 | $45.00 | $45.00 | 115,017 |
| 2024-03-20 | $43.79 | $44.50 | $43.60 | $44.50 | $44.50 | 71,936 |
| 2024-03-19 | $43.54 | $43.66 | $42.77 | $43.60 | $43.60 | 127,752 |
| 2024-03-18 | $44.31 | $45.27 | $44.31 | $44.73 | $44.73 | 76,852 |
| 2024-03-15 | $43.29 | $43.70 | $43.02 | $43.49 | $43.49 | 81,852 |
| 2024-03-14 | $43.92 | $43.92 | $42.81 | $43.17 | $43.17 | 95,629 |
| 2024-03-13 | $44.69 | $44.71 | $44.19 | $44.30 | $44.30 | 57,066 |
| 2024-03-12 | $45.62 | $46.12 | $45.00 | $46.12 | $46.12 | 141,972 |
| 2024-03-11 | $44.02 | $44.20 | $43.49 | $43.67 | $43.67 | 108,120 |
| 2024-03-08 | $46.86 | $46.95 | $45.04 | $45.20 | $45.20 | 103,225 |
| 2024-03-07 | $47.28 | $48.20 | $47.26 | $48.07 | $48.07 | 105,277 |
| 2024-03-06 | $49.70 | $49.90 | $49.02 | $49.40 | $49.40 | 81,585 |
| 2024-03-05 | $49.27 | $49.27 | $46.65 | $47.08 | $47.08 | 110,170 |
| 2024-03-04 | $49.20 | $49.38 | $48.95 | $49.12 | $49.12 | 134,022 |
| 2024-03-01 | $48.35 | $49.14 | $47.37 | $48.85 | $48.85 | 149,627 |
| 2024-02-29 | $46.59 | $46.99 | $46.19 | $46.90 | $46.90 | 90,169 |
| 2024-02-28 | $45.40 | $45.53 | $45.16 | $45.16 | $45.16 | 28,792 |
| 2024-02-27 | $47.55 | $47.55 | $45.83 | $46.04 | $46.04 | 64,184 |
| 2024-02-26 | $48.45 | $48.45 | $47.14 | $47.60 | $47.60 | 60,500 |
| 2024-02-23 | $48.66 | $48.89 | $47.67 | $47.67 | $47.67 | 83,410 |
| 2024-02-22 | $47.67 | $48.22 | $47.60 | $48.03 | $48.03 | 105,254 |
| 2024-02-21 | $43.00 | $43.79 | $42.97 | $43.50 | $43.50 | 1,253,346 |
| 2024-02-20 | $45.00 | $45.13 | $43.00 | $43.50 | $43.50 | 837,150 |
| 2024-02-16 | $47.00 | $47.00 | $46.00 | $46.01 | $46.01 | 84,601 |
| 2024-02-15 | $47.24 | $47.35 | $46.63 | $47.23 | $47.23 | 524,796 |
| 2024-02-14 | $46.42 | $46.82 | $45.85 | $46.07 | $46.07 | 549,299 |
| 2024-02-13 | $43.60 | $44.74 | $43.60 | $44.07 | $44.07 | 111,385 |
| 2024-02-12 | $45.35 | $45.55 | $44.71 | $45.09 | $45.09 | 137,367 |
| 2024-02-09 | $44.47 | $45.03 | $44.32 | $44.90 | $44.90 | 155,748 |
| 2024-02-08 | $44.04 | $45.22 | $43.94 | $45.22 | $45.22 | 195,056 |
| 2024-02-07 | $41.53 | $41.92 | $41.41 | $41.85 | $41.85 | 78,985 |
| 2024-02-06 | $41.36 | $41.46 | $40.37 | $40.65 | $40.65 | 79,702 |
| 2024-02-05 | $40.36 | $40.59 | $39.80 | $40.41 | $40.41 | 215,481 |
| 2024-02-02 | $41.40 | $42.17 | $41.25 | $42.08 | $42.08 | 61,397 |
| 2024-02-01 | $40.30 | $40.98 | $40.06 | $40.65 | $40.65 | 124,660 |
| 2024-01-31 | $39.94 | $40.57 | $39.67 | $39.73 | $39.73 | 79,116 |
| 2024-01-30 | $39.40 | $39.45 | $38.74 | $38.79 | $38.79 | 110,587 |
| 2024-01-29 | $38.90 | $39.18 | $38.54 | $39.09 | $39.09 | 468,415 |
| 2024-01-26 | $38.98 | $38.98 | $38.48 | $38.57 | $38.57 | 211,848 |
| 2024-01-25 | $41.13 | $41.22 | $40.27 | $40.46 | $40.46 | 112,146 |
| 2024-01-24 | $40.59 | $42.50 | $40.59 | $41.25 | $41.25 | 174,356 |
| 2024-01-23 | $39.79 | $40.03 | $39.53 | $39.85 | $39.85 | 100,175 |
| 2024-01-22 | $41.01 | $41.01 | $40.53 | $40.67 | $40.67 | 115,242 |
| 2024-01-19 | $39.87 | $40.74 | $39.40 | $40.74 | $40.74 | 116,065 |
| 2024-01-18 | $37.02 | $37.85 | $36.92 | $37.45 | $37.45 | 124,446 |
| 2024-01-17 | $35.35 | $35.51 | $34.76 | $35.33 | $35.33 | 159,868 |
| 2024-01-16 | $35.17 | $36.20 | $35.04 | $36.04 | $36.04 | 362,421 |
| 2024-01-12 | $34.60 | $35.08 | $34.60 | $34.82 | $34.82 | 142,181 |
| 2024-01-11 | $34.91 | $35.49 | $34.31 | $35.21 | $35.21 | 226,241 |
| 2024-01-10 | $34.77 | $35.06 | $34.21 | $34.51 | $34.51 | 115,333 |
| 2024-01-09 | $34.25 | $34.74 | $34.15 | $34.51 | $34.51 | 141,131 |
| 2024-01-08 | $33.30 | $34.12 | $31.19 | $34.09 | $34.09 | 513,491 |
| 2024-01-05 | $33.22 | $33.22 | $32.31 | $32.88 | $32.88 | 129,352 |
| 2024-01-04 | $31.78 | $32.44 | $31.29 | $31.91 | $31.91 | 213,270 |
| 2024-01-03 | $32.65 | $32.65 | $31.90 | $32.11 | $32.11 | 101,392 |
| 2024-01-02 | $34.50 | $34.50 | $32.65 | $32.65 | $32.65 | 192,216 |
| 2023-12-29 | $33.94 | $34.05 | $33.58 | $33.75 | $33.75 | 129,715 |
| 2023-12-28 | $32.95 | $34.06 | $32.95 | $33.90 | $33.90 | 104,668 |
| 2023-12-27 | $34.74 | $34.91 | $34.19 | $34.41 | $34.41 | 68,801 |
| 2023-12-26 | $35.10 | $35.10 | $34.00 | $34.30 | $34.30 | 125,498 |
| 2023-12-22 | $32.76 | $34.66 | $32.76 | $34.10 | $34.10 | 101,343 |
| 2023-12-21 | $33.80 | $34.95 | $33.80 | $34.95 | $34.95 | 140,778 |
| 2023-12-20 | $33.92 | $34.54 | $33.54 | $33.70 | $33.70 | 84,210 |
| 2023-12-19 | $34.75 | $35.16 | $34.59 | $34.75 | $34.75 | 97,443 |
| 2023-12-18 | $33.80 | $33.80 | $33.09 | $33.44 | $33.44 | 237,271 |
| 2023-12-15 | $33.62 | $34.40 | $33.62 | $33.78 | $33.78 | 220,805 |
| 2023-12-14 | $31.80 | $33.41 | $31.80 | $33.24 | $33.24 | 216,615 |
| 2023-12-13 | $32.32 | $32.53 | $31.53 | $32.41 | $32.41 | 103,148 |
| 2023-12-12 | $29.14 | $31.07 | $29.14 | $30.40 | $30.40 | 110,749 |
| 2023-12-11 | $28.86 | $30.48 | $28.86 | $30.45 | $30.45 | 327,600 |
| 2023-12-08 | $29.29 | $29.61 | $29.18 | $29.53 | $29.53 | 144,822 |
| 2023-12-07 | $29.37 | $29.37 | $28.32 | $28.98 | $28.98 | 211,126 |
| 2023-12-06 | $29.21 | $30.36 | $29.21 | $29.62 | $29.62 | 94,046 |
| 2023-12-05 | $28.34 | $29.99 | $28.34 | $29.50 | $29.50 | 2,637,115 |
| 2023-12-04 | $31.42 | $31.42 | $30.65 | $31.04 | $31.04 | 759,618 |
| 2023-12-01 | $30.15 | $31.95 | $30.15 | $31.71 | $31.71 | 474,085 |
| 2023-11-30 | $31.60 | $31.60 | $31.02 | $31.15 | $31.15 | 242,857 |
| 2023-11-29 | $30.30 | $30.76 | $30.26 | $30.69 | $30.69 | 94,156 |
| 2023-11-28 | $29.51 | $30.89 | $29.51 | $30.43 | $30.43 | 139,176 |
| 2023-11-27 | $30.45 | $31.35 | $30.41 | $30.75 | $30.75 | 124,568 |
| 2023-11-24 | $31.32 | $31.32 | $30.13 | $30.43 | $30.43 | 72,785 |
| 2023-11-22 | $31.10 | $31.24 | $30.40 | $30.73 | $30.73 | 112,314 |
| 2023-11-21 | $31.59 | $32.21 | $31.59 | $31.78 | $31.78 | 80,997 |
| 2023-11-20 | $31.14 | $31.54 | $31.14 | $31.49 | $31.49 | 170,677 |
| 2023-11-17 | $31.96 | $32.27 | $31.37 | $31.55 | $31.55 | 56,203 |
| 2023-11-16 | $31.11 | $31.35 | $30.98 | $31.33 | $31.33 | 94,584 |
| 2023-11-15 | $31.69 | $31.69 | $31.22 | $31.45 | $31.45 | 585,355 |
| 2023-11-14 | $30.36 | $30.59 | $30.13 | $30.59 | $30.59 | 127,267 |
| 2023-11-13 | $29.35 | $29.35 | $28.33 | $28.61 | $28.61 | 87,520 |
| 2023-11-10 | $27.05 | $28.87 | $27.05 | $28.86 | $28.86 | 216,863 |
| 2023-11-09 | $28.58 | $28.71 | $27.95 | $28.00 | $28.00 | 160,012 |
| 2023-11-08 | $27.58 | $28.75 | $27.58 | $28.48 | $28.48 | 155,890 |
| 2023-11-07 | $28.04 | $28.28 | $27.87 | $28.09 | $28.09 | 97,062 |
| 2023-11-06 | $28.35 | $28.75 | $28.01 | $28.17 | $28.17 | 100,153 |
| 2023-11-03 | $27.36 | $27.55 | $27.00 | $27.47 | $27.47 | 95,959 |
| 2023-11-02 | $25.90 | $26.77 | $25.90 | $26.62 | $26.62 | 242,656 |
| 2023-11-01 | $23.65 | $24.05 | $23.57 | $24.01 | $24.01 | 118,305 |
| 2023-10-31 | $23.85 | $24.00 | $23.48 | $23.73 | $23.73 | 155,738 |
| 2023-10-30 | $26.79 | $26.89 | $26.31 | $26.35 | $26.35 | 160,072 |
| 2023-10-27 | $26.53 | $26.79 | $26.35 | $26.50 | $26.50 | 132,522 |
| 2023-10-26 | $26.85 | $27.05 | $26.35 | $26.41 | $26.41 | 78,817 |
| 2023-10-25 | $27.80 | $28.72 | $27.70 | $27.70 | $27.70 | 69,679 |
| 2023-10-24 | $28.68 | $28.68 | $27.73 | $27.87 | $27.87 | 99,953 |
| 2023-10-23 | $27.57 | $27.95 | $27.50 | $27.83 | $27.83 | 42,688 |
| 2023-10-20 | $28.14 | $28.50 | $27.75 | $28.10 | $28.10 | 42,579 |
| 2023-10-19 | $28.93 | $28.93 | $28.09 | $28.27 | $28.27 | 58,925 |
| 2023-10-18 | $28.98 | $29.10 | $28.47 | $28.52 | $28.52 | 68,310 |
| 2023-10-17 | $28.39 | $29.20 | $28.39 | $29.04 | $29.04 | 90,080 |
| 2023-10-16 | $28.26 | $29.55 | $28.26 | $29.52 | $29.52 | 78,789 |
| 2023-10-13 | $30.06 | $30.28 | $29.70 | $29.70 | $29.70 | 39,820 |
| 2023-10-12 | $30.73 | $30.75 | $29.91 | $30.27 | $30.27 | 64,228 |
| 2023-10-11 | $29.50 | $30.01 | $29.48 | $29.70 | $29.70 | 50,568 |
| 2023-10-10 | $113.75 | $117.44 | $113.50 | $115.48 | $28.87 | 72,452 |
| 2023-10-09 | $115.62 | $115.62 | $109.39 | $112.60 | $28.15 | 54,952 |
| 2023-10-06 | $110.57 | $113.83 | $110.10 | $113.37 | $28.34 | 51,964 |
| 2023-10-05 | $114.28 | $115.50 | $113.12 | $113.27 | $28.32 | 186,812 |
| 2023-10-04 | $108.88 | $110.50 | $108.02 | $110.50 | $27.62 | 51,544 |
| 2023-10-03 | $113.00 | $113.00 | $110.00 | $110.63 | $27.66 | 42,336 |
| 2023-10-02 | $112.00 | $114.73 | $112.00 | $113.67 | $28.42 | 41,480 |
| 2023-09-29 | $110.50 | $112.00 | $110.50 | $112.00 | $28.00 | 36,972 |
| 2023-09-28 | $108.83 | $110.93 | $107.07 | $109.80 | $27.45 | 59,700 |
| 2023-09-27 | $110.44 | $110.45 | $109.05 | $110.41 | $27.60 | 44,732 |
| 2023-09-26 | $107.25 | $108.30 | $106.42 | $106.63 | $26.66 | 39,152 |
| 2023-09-25 | $110.34 | $110.70 | $109.88 | $110.07 | $27.52 | 70,864 |
| 2023-09-22 | $104.50 | $108.56 | $104.50 | $107.47 | $107.47 | 15,517 |
| 2023-09-21 | $105.92 | $106.55 | $105.66 | $105.78 | $105.78 | 16,774 |
| 2023-09-20 | $111.13 | $111.13 | $109.21 | $109.21 | $109.21 | 12,786 |
| 2023-09-19 | $107.59 | $108.97 | $107.21 | $107.70 | $107.70 | 18,577 |
| 2023-09-18 | $109.80 | $111.37 | $109.47 | $109.96 | $109.96 | 26,261 |
| 2023-09-15 | $115.70 | $115.70 | $109.17 | $109.50 | $109.50 | 20,613 |
| 2023-09-14 | $112.99 | $114.50 | $112.87 | $113.55 | $113.55 | 17,574 |
| 2023-09-13 | $111.51 | $111.99 | $111.15 | $111.15 | $111.15 | 18,102 |
| 2023-09-12 | $115.93 | $115.93 | $112.06 | $112.50 | $112.50 | 11,098 |
| 2023-09-11 | $115.35 | $115.74 | $114.81 | $115.61 | $115.61 | 14,951 |
| 2023-09-08 | $116.05 | $119.13 | $115.42 | $118.18 | $118.18 | 19,945 |
| 2023-09-07 | $117.00 | $117.00 | $115.07 | $115.39 | $115.39 | 13,000 |
| 2023-09-06 | $125.68 | $125.68 | $123.71 | $123.97 | $123.97 | 20,679 |
| 2023-09-05 | $121.55 | $122.18 | $121.39 | $121.79 | $121.79 | 7,743 |
| 2023-09-01 | $124.41 | $124.93 | $124.22 | $124.86 | $124.86 | 7,767 |
| 2023-08-31 | $125.09 | $125.92 | $124.18 | $125.21 | $125.21 | 19,726 |
| 2023-08-30 | $124.03 | $124.40 | $123.66 | $123.72 | $123.72 | 14,928 |
| 2023-08-29 | $123.53 | $126.00 | $123.53 | $126.00 | $126.00 | 19,962 |
| 2023-08-28 | $123.44 | $124.20 | $123.44 | $124.20 | $124.20 | 11,793 |
| 2023-08-25 | $122.13 | $123.68 | $121.34 | $122.59 | $122.59 | 38,421 |
| 2023-08-24 | $132.14 | $137.00 | $130.32 | $130.49 | $130.49 | 47,256 |
| 2023-08-23 | $132.37 | $134.24 | $132.02 | $134.22 | $134.22 | 13,093 |
| 2023-08-22 | $135.04 | $135.04 | $131.12 | $131.36 | $131.36 | 16,366 |
| 2023-08-21 | $127.80 | $130.68 | $127.16 | $130.00 | $130.00 | 31,577 |
| 2023-08-18 | $126.42 | $127.74 | $125.59 | $127.48 | $127.48 | 12,997 |
| 2023-08-17 | $124.51 | $124.51 | $122.50 | $123.02 | $123.02 | 18,801 |
| 2023-08-16 | $121.81 | $126.24 | $121.81 | $123.00 | $123.00 | 10,299 |
| 2023-08-15 | $123.64 | $126.08 | $122.88 | $123.02 | $123.02 | 19,903 |
| 2023-08-14 | $122.72 | $125.09 | $121.76 | $125.08 | $125.08 | 26,412 |
| 2023-08-11 | $126.80 | $126.94 | $124.77 | $124.77 | $124.77 | 13,537 |
| 2023-08-10 | $128.78 | $128.78 | $126.82 | $126.82 | $126.82 | 8,493 |
| 2023-08-09 | $128.60 | $128.60 | $126.03 | $126.25 | $126.25 | 14,021 |
| 2023-08-08 | $123.96 | $124.72 | $123.65 | $124.20 | $124.20 | 9,086 |
| 2023-08-07 | $131.71 | $134.25 | $131.54 | $131.64 | $131.64 | 7,001 |
| 2023-08-04 | $132.99 | $135.00 | $132.99 | $134.04 | $134.04 | 5,813 |
| 2023-08-03 | $132.21 | $132.66 | $130.94 | $132.58 | $132.58 | 13,380 |
| 2023-08-02 | $134.14 | $134.14 | $131.71 | $132.40 | $132.40 | 13,496 |
| 2023-08-01 | $140.59 | $141.42 | $140.17 | $140.71 | $140.71 | 10,359 |
| 2023-07-31 | $138.65 | $139.44 | $138.10 | $138.10 | $138.10 | 14,033 |
| 2023-07-28 | $143.08 | $143.74 | $142.55 | $142.55 | $142.55 | 7,248 |
| 2023-07-27 | $143.47 | $144.19 | $141.22 | $141.70 | $141.70 | 15,388 |
| 2023-07-26 | $136.62 | $137.35 | $133.78 | $136.15 | $136.15 | 45,455 |
| 2023-07-25 | $145.98 | $146.82 | $145.98 | $146.58 | $146.58 | 10,768 |
| 2023-07-24 | $145.00 | $146.90 | $143.81 | $144.20 | $144.20 | 31,668 |
| 2023-07-21 | $140.50 | $144.08 | $140.50 | $142.91 | $142.91 | 125,495 |
| 2023-07-20 | $152.05 | $152.05 | $149.02 | $149.29 | $149.29 | 954,643 |
| 2023-07-19 | $157.51 | $158.00 | $156.30 | $157.30 | $157.30 | 340,059 |
| 2023-07-18 | $157.90 | $159.73 | $157.10 | $159.52 | $159.52 | 119,260 |
| 2023-07-17 | $157.43 | $158.65 | $157.10 | $158.51 | $158.51 | 40,842 |
| 2023-07-14 | $154.20 | $159.08 | $154.20 | $157.00 | $157.00 | 718,312 |
| 2023-07-13 | $150.52 | $151.72 | $150.43 | $151.45 | $151.45 | 259,738 |
| 2023-07-12 | $143.07 | $144.50 | $142.86 | $144.14 | $144.14 | 243,830 |
| 2023-07-11 | $144.20 | $145.00 | $144.11 | $144.79 | $144.79 | 608,897 |
| 2023-07-10 | $138.20 | $139.30 | $138.20 | $139.30 | $139.30 | 5,420 |
| 2023-07-07 | $139.63 | $142.63 | $139.63 | $141.73 | $141.73 | 72,314 |
| 2023-07-06 | $138.49 | $138.95 | $137.68 | $138.67 | $138.67 | 22,091 |
| 2023-07-05 | $141.86 | $141.88 | $141.00 | $141.00 | $141.00 | 5,940 |
| 2023-07-03 | $140.13 | $140.77 | $140.13 | $140.33 | $140.33 | 5,782 |
| 2023-06-30 | $133.60 | $134.62 | $133.48 | $134.40 | $134.40 | 7,122 |
| 2023-06-29 | $131.24 | $131.24 | $130.28 | $130.35 | $130.35 | 5,777 |
| 2023-06-28 | $126.28 | $129.40 | $126.28 | $128.42 | $128.42 | 11,481 |
| 2023-06-27 | $123.66 | $126.27 | $123.03 | $126.27 | $126.27 | 16,456 |
| 2023-06-26 | $126.98 | $127.29 | $125.34 | $125.56 | $125.56 | 19,670 |
| 2023-06-23 | $128.35 | $128.35 | $127.00 | $127.44 | $127.44 | 6,338 |
| 2023-06-22 | $128.68 | $131.06 | $128.68 | $131.06 | $131.06 | 11,011 |
| 2023-06-21 | $142.66 | $142.66 | $138.40 | $139.40 | $139.40 | 9,352 |
| 2023-06-20 | $137.61 | $137.67 | $136.52 | $137.47 | $137.47 | 8,153 |
| 2023-06-16 | $139.29 | $140.97 | $139.27 | $139.45 | $139.45 | 38,154 |
| 2023-06-15 | $138.20 | $139.31 | $138.20 | $139.31 | $139.31 | 6,942 |
| 2023-06-14 | $138.03 | $138.21 | $136.37 | $137.29 | $137.29 | 4,240 |
| 2023-06-13 | $140.12 | $140.83 | $139.21 | $139.52 | $139.52 | 16,366 |
| 2023-06-12 | $132.98 | $133.81 | $130.59 | $133.50 | $133.50 | 13,038 |
| 2023-06-09 | $128.17 | $128.27 | $127.89 | $127.89 | $127.89 | 4,642 |
| 2023-06-08 | $124.44 | $126.41 | $124.19 | $126.00 | $126.00 | 3,998 |
| 2023-06-07 | $125.86 | $125.86 | $122.32 | $122.32 | $122.32 | 8,640 |
| 2023-06-06 | $130.31 | $130.31 | $126.97 | $129.67 | $129.67 | 9,798 |
| 2023-06-05 | $133.97 | $133.97 | $128.51 | $130.85 | $130.85 | 6,940 |
| 2023-06-02 | $131.01 | $131.01 | $126.71 | $126.71 | $126.71 | 38,605 |
| 2023-06-01 | $128.46 | $130.90 | $127.28 | $130.67 | $130.67 | 32,525 |
| 2023-05-31 | $128.15 | $128.15 | $125.48 | $125.75 | $125.75 | 25,159 |
| 2023-05-30 | $129.12 | $132.62 | $127.94 | $128.03 | $128.03 | 35,012 |
| 2023-05-26 | $123.88 | $124.81 | $120.08 | $124.53 | $124.53 | 22,685 |
| 2023-05-25 | $117.50 | $118.45 | $117.20 | $118.30 | $118.30 | 22,376 |
| 2023-05-24 | $100.21 | $100.21 | $99.80 | $99.97 | $99.97 | 6,303 |
| 2023-05-23 | $100.85 | $101.20 | $100.25 | $100.31 | $100.31 | 10,378 |
| 2023-05-22 | $103.00 | $104.38 | $103.00 | $103.82 | $103.82 | 17,416 |
| 2023-05-19 | $101.25 | $101.60 | $100.95 | $101.05 | $101.05 | 6,265 |
| 2023-05-18 | $102.79 | $105.75 | $102.79 | $105.66 | $105.66 | 15,450 |
| 2023-05-17 | $97.55 | $98.12 | $97.55 | $98.12 | $98.12 | 3,130 |
| 2023-05-16 | $92.86 | $95.15 | $92.86 | $94.20 | $94.20 | 8,486 |
| 2023-05-15 | $89.35 | $90.60 | $89.35 | $90.60 | $90.60 | 10,545 |
| 2023-05-12 | $90.36 | $90.42 | $89.22 | $89.63 | $89.63 | 8,684 |
| 2023-05-11 | $88.85 | $88.85 | $86.90 | $87.08 | $87.08 | 7,739 |
| 2023-05-10 | $86.36 | $86.36 | $84.73 | $85.59 | $85.59 | 9,313 |
| 2023-05-09 | $86.18 | $86.18 | $84.11 | $84.61 | $84.61 | 12,935 |
| 2023-05-08 | $82.08 | $82.62 | $81.41 | $81.94 | $81.94 | 5,137 |
| 2023-05-05 | $81.89 | $83.05 | $81.89 | $82.48 | $82.48 | 6,104 |
| 2023-05-04 | $80.91 | $81.34 | $80.91 | $81.19 | $81.19 | 7,540 |
| 2023-05-03 | $81.05 | $81.41 | $80.76 | $80.76 | $80.76 | 4,227 |
| 2023-05-02 | $81.15 | $81.15 | $79.94 | $80.17 | $80.17 | 4,730 |
| 2023-05-01 | $78.53 | $78.95 | $78.24 | $78.48 | $78.48 | 15,660 |
| 2023-04-28 | $77.29 | $77.58 | $76.93 | $77.41 | $77.41 | 14,984 |
| 2023-04-27 | $80.00 | $80.00 | $78.67 | $79.35 | $79.35 | 34,459 |
| 2023-04-26 | $83.17 | $83.50 | $82.75 | $83.45 | $83.45 | 9,506 |
| 2023-04-25 | $88.54 | $88.63 | $87.47 | $87.47 | $87.47 | 16,985 |
| 2023-04-24 | $87.92 | $88.07 | $87.61 | $87.92 | $87.92 | 12,832 |
| 2023-04-21 | $89.96 | $90.50 | $89.71 | $90.34 | $90.34 | 13,967 |
| 2023-04-20 | $86.30 | $87.74 | $86.30 | $87.74 | $87.74 | 12,780 |
| 2023-04-19 | $83.57 | $84.12 | $83.57 | $84.12 | $84.12 | 2,157 |
| 2023-04-18 | $83.33 | $83.33 | $83.07 | $83.20 | $83.20 | 3,960 |
| 2023-04-17 | $85.40 | $85.75 | $85.32 | $85.45 | $85.45 | 12,539 |
| 2023-04-14 | $86.03 | $86.28 | $85.64 | $86.20 | $86.20 | 5,669 |
| 2023-04-13 | $87.63 | $88.22 | $87.63 | $87.96 | $87.96 | 12,910 |
| 2023-04-12 | $86.34 | $86.42 | $85.40 | $85.40 | $85.40 | 56,051 |
| 2023-04-11 | $85.26 | $85.75 | $85.11 | $85.35 | $85.35 | 76,736 |
| 2023-04-10 | $83.27 | $84.18 | $83.27 | $84.00 | $84.00 | 7,534 |
| 2023-04-06 | $84.43 | $84.90 | $84.43 | $84.84 | $84.84 | 2,548 |
| 2023-04-05 | $85.10 | $85.55 | $85.10 | $85.45 | $85.45 | 19,396 |
| 2023-04-04 | $87.26 | $87.26 | $86.03 | $86.03 | $86.03 | 15,980 |
| 2023-04-03 | $87.91 | $88.23 | $87.56 | $88.23 | $88.23 | 2,555 |
| 2023-03-31 | $92.63 | $92.65 | $92.10 | $92.65 | $92.65 | 11,438 |
| 2023-03-30 | $91.00 | $91.00 | $90.53 | $90.65 | $90.65 | 2,967 |
| 2023-03-29 | $90.54 | $91.30 | $90.36 | $91.30 | $91.30 | 12,900 |
| 2023-03-28 | $90.74 | $90.74 | $90.28 | $90.53 | $90.53 | 3,572 |
| 2023-03-27 | $91.18 | $91.52 | $90.75 | $90.75 | $90.75 | 3,400 |
| 2023-03-24 | $92.01 | $92.34 | $91.71 | $91.76 | $91.76 | 11,271 |
| 2023-03-23 | $92.55 | $93.75 | $92.55 | $93.06 | $93.06 | 14,032 |
| 2023-03-22 | $89.94 | $91.07 | $89.94 | $91.07 | $91.07 | 2,022 |
| 2023-03-21 | $89.12 | $89.12 | $88.48 | $88.68 | $88.68 | 4,007 |
| 2023-03-20 | $88.32 | $88.59 | $88.32 | $88.59 | $88.59 | 2,390 |
| 2023-03-17 | $88.42 | $88.50 | $87.75 | $88.14 | $88.14 | 2,990 |
| 2023-03-16 | $86.59 | $87.24 | $86.47 | $87.24 | $87.24 | 20,469 |
| 2023-03-15 | $82.69 | $83.62 | $82.62 | $83.20 | $83.20 | 5,178 |
| 2023-03-14 | $82.76 | $83.74 | $82.62 | $83.07 | $83.07 | 8,562 |
| 2023-03-13 | $83.19 | $84.36 | $83.07 | $83.93 | $83.93 | 4,652 |
| 2023-03-10 | $82.56 | $84.61 | $82.56 | $83.97 | $83.97 | 4,165 |
| 2023-03-09 | $84.28 | $84.28 | $82.85 | $82.85 | $82.85 | 2,312 |
| 2023-03-08 | $83.01 | $83.19 | $82.81 | $82.98 | $82.98 | 4,006 |
| 2023-03-07 | $82.38 | $82.38 | $80.68 | $80.85 | $80.85 | 3,621 |
| 2023-03-06 | $82.58 | $82.90 | $82.25 | $82.28 | $82.28 | 4,590 |
| 2023-03-03 | $81.37 | $82.45 | $81.37 | $82.14 | $82.14 | 12,946 |
| 2023-03-02 | $80.65 | $81.36 | $80.29 | $81.35 | $81.35 | 7,083 |
| 2023-03-01 | $81.33 | $81.54 | $80.82 | $81.10 | $81.10 | 12,574 |
| 2023-02-28 | $79.60 | $79.88 | $79.20 | $79.20 | $79.20 | 9,441 |
| 2023-02-27 | $79.97 | $79.97 | $79.45 | $79.45 | $79.45 | 3,923 |
| 2023-02-24 | $79.94 | $79.95 | $79.26 | $79.46 | $79.46 | 4,469 |
| 2023-02-23 | $75.21 | $76.15 | $74.95 | $76.15 | $76.15 | 12,440 |
| 2023-02-22 | $74.72 | $75.10 | $74.18 | $74.20 | $74.20 | 4,501 |
| 2023-02-21 | $74.50 | $74.50 | $73.77 | $73.77 | $73.77 | 10,146 |
| 2023-02-17 | $74.36 | $74.92 | $74.36 | $74.92 | $74.92 | 2,258 |
| 2023-02-16 | $75.14 | $75.78 | $75.14 | $75.39 | $75.39 | 8,068 |
| 2023-02-15 | $75.74 | $75.98 | $75.55 | $75.98 | $75.98 | 5,261 |
| 2023-02-14 | $75.29 | $76.17 | $75.29 | $76.17 | $76.17 | 11,422 |
| 2023-02-13 | $75.66 | $76.52 | $75.55 | $76.52 | $76.52 | 20,379 |
| 2023-02-10 | $77.01 | $77.01 | $76.72 | $76.85 | $76.85 | 6,060 |
| 2023-02-09 | $76.98 | $76.98 | $75.81 | $75.81 | $75.81 | 8,761 |
| 2023-02-08 | $76.79 | $76.80 | $75.80 | $75.87 | $75.87 | 12,899 |
| 2023-02-07 | $73.73 | $75.61 | $73.73 | $75.61 | $75.61 | 5,689 |
| 2023-02-06 | $73.02 | $73.31 | $72.87 | $73.13 | $73.13 | 7,120 |
| 2023-02-03 | $76.30 | $76.71 | $75.61 | $75.63 | $75.63 | 7,932 |
| 2023-02-02 | $77.85 | $78.33 | $77.56 | $78.04 | $78.04 | 15,533 |
| 2023-02-01 | $73.63 | $76.00 | $73.38 | $75.55 | $75.55 | 26,759 |
| 2023-01-31 | $70.75 | $71.98 | $70.05 | $71.00 | $71.00 | 14,451 |
| 2023-01-30 | $72.28 | $72.38 | $71.73 | $71.73 | $71.73 | 9,324 |
| 2023-01-27 | $73.30 | $73.30 | $72.61 | $73.17 | $73.17 | 16,025 |
| 2023-01-26 | $75.07 | $75.07 | $73.65 | $74.33 | $74.33 | 8,925 |
| 2023-01-25 | $74.99 | $76.27 | $74.99 | $76.13 | $76.13 | 6,340 |
| 2023-01-24 | $75.86 | $76.36 | $75.86 | $76.31 | $76.31 | 6,857 |
| 2023-01-23 | $74.13 | $75.65 | $74.13 | $75.47 | $75.47 | 31,261 |
| 2023-01-20 | $72.78 | $74.26 | $72.67 | $74.26 | $74.26 | 11,177 |
| 2023-01-19 | $73.39 | $73.39 | $72.80 | $72.80 | $72.80 | 9,681 |
| 2023-01-18 | $73.54 | $73.54 | $72.36 | $72.48 | $72.48 | 16,429 |
| 2023-01-17 | $72.00 | $72.19 | $71.73 | $72.17 | $72.17 | 13,725 |
| 2023-01-13 | $69.25 | $69.50 | $68.89 | $69.39 | $69.39 | 12,899 |
| 2023-01-12 | $65.72 | $67.09 | $65.72 | $66.93 | $66.93 | 2,394 |
| 2023-01-11 | $66.42 | $66.42 | $65.93 | $66.37 | $66.37 | 7,770 |
| 2023-01-10 | $65.51 | $66.10 | $65.41 | $65.93 | $65.93 | 16,717 |
| 2023-01-09 | $66.10 | $66.96 | $66.10 | $66.20 | $66.20 | 21,639 |
| 2023-01-06 | $63.72 | $65.61 | $63.58 | $65.55 | $65.55 | 5,737 |
| 2023-01-05 | $62.84 | $63.12 | $62.60 | $62.86 | $62.86 | 7,004 |
| 2023-01-04 | $63.39 | $63.48 | $62.63 | $62.98 | $62.98 | 27,459 |
| 2023-01-03 | $64.80 | $64.97 | $63.79 | $64.11 | $64.11 | 8,083 |
| 2022-12-30 | $64.03 | $64.03 | $63.41 | $63.85 | $63.85 | 4,928 |
| 2022-12-29 | $64.09 | $64.43 | $64.05 | $64.35 | $64.35 | 8,882 |
| 2022-12-28 | $63.02 | $63.49 | $62.38 | $62.39 | $62.39 | 4,728 |
| 2022-12-27 | $63.11 | $63.26 | $62.93 | $63.02 | $63.02 | 10,160 |
| 2022-12-23 | $63.51 | $64.10 | $63.51 | $63.92 | $63.92 | 6,055 |
| 2022-12-22 | $66.17 | $66.26 | $65.01 | $65.60 | $65.60 | 17,856 |
| 2022-12-21 | $66.96 | $68.72 | $66.96 | $68.54 | $68.54 | 14,069 |
| 2022-12-20 | $68.75 | $69.61 | $68.75 | $68.89 | $68.89 | 11,006 |
| 2022-12-19 | $68.81 | $68.81 | $68.06 | $68.21 | $68.21 | 10,611 |
| 2022-12-16 | $69.28 | $69.48 | $68.81 | $69.22 | $69.22 | 4,979 |
| 2022-12-15 | $72.05 | $72.05 | $69.62 | $69.74 | $69.74 | 12,109 |
| 2022-12-14 | $73.53 | $73.57 | $71.98 | $72.84 | $72.84 | 6,206 |
| 2022-12-13 | $73.00 | $74.20 | $72.90 | $73.32 | $73.32 | 7,311 |
| 2022-12-12 | $71.87 | $71.96 | $71.46 | $71.84 | $71.84 | 4,161 |
| 2022-12-09 | $72.28 | $72.67 | $72.10 | $72.26 | $72.26 | 6,868 |
| 2022-12-08 | $68.74 | $69.16 | $68.65 | $69.16 | $69.16 | 10,566 |
| 2022-12-07 | $68.16 | $68.79 | $68.16 | $68.74 | $68.74 | 3,655 |
| 2022-12-06 | $69.35 | $69.35 | $68.28 | $68.71 | $68.71 | 6,015 |
| 2022-12-05 | $69.78 | $69.78 | $68.30 | $68.43 | $68.43 | 6,735 |
| 2022-12-02 | $70.16 | $70.89 | $69.98 | $70.67 | $70.67 | 2,479 |
| 2022-12-01 | $69.80 | $69.99 | $69.30 | $69.83 | $69.83 | 4,753 |
| 2022-11-30 | $65.55 | $67.86 | $65.46 | $67.79 | $67.79 | 14,912 |
| 2022-11-29 | $65.48 | $65.48 | $65.19 | $65.31 | $65.31 | 3,689 |
| 2022-11-28 | $66.61 | $67.23 | $66.09 | $66.09 | $66.09 | 9,687 |
| 2022-11-25 | $67.08 | $67.37 | $67.08 | $67.16 | $67.16 | 3,055 |
| 2022-11-23 | $64.84 | $65.80 | $64.84 | $65.80 | $65.80 | 7,879 |
| 2022-11-22 | $64.14 | $64.48 | $63.91 | $64.48 | $64.48 | 3,824 |
| 2022-11-21 | $64.60 | $64.63 | $64.18 | $64.62 | $64.62 | 7,291 |
| 2022-11-18 | $64.69 | $64.69 | $64.01 | $64.31 | $64.31 | 7,838 |
| 2022-11-17 | $62.87 | $64.16 | $62.87 | $63.96 | $63.96 | 12,539 |
| 2022-11-16 | $65.58 | $65.94 | $65.17 | $65.17 | $65.17 | 31,010 |
| 2022-11-15 | $66.53 | $66.80 | $65.68 | $66.20 | $66.20 | 7,581 |
| 2022-11-14 | $63.52 | $64.38 | $63.24 | $63.98 | $63.98 | 11,271 |
| 2022-11-11 | $63.10 | $64.12 | $63.10 | $63.94 | $63.94 | 23,226 |
| 2022-11-10 | $58.25 | $60.74 | $58.25 | $60.74 | $60.74 | 13,334 |
| 2022-11-09 | $55.56 | $56.03 | $54.92 | $54.92 | $54.92 | 10,421 |
| 2022-11-08 | $54.54 | $55.47 | $54.54 | $55.32 | $55.32 | 18,652 |
| 2022-11-07 | $53.09 | $53.47 | $52.86 | $53.47 | $53.47 | 16,384 |
| 2022-11-04 | $52.57 | $52.64 | $51.76 | $52.64 | $52.64 | 24,758 |
| 2022-11-03 | $51.31 | $53.17 | $51.12 | $51.39 | $51.39 | 12,816 |
| 2022-11-02 | $52.71 | $53.08 | $51.25 | $51.30 | $51.30 | 13,768 |
| 2022-11-01 | $52.85 | $52.86 | $52.85 | $52.85 | $52.85 | 14,077 |
| 2022-10-31 | $52.81 | $53.03 | $52.46 | $52.85 | $52.85 | 16,161 |
| 2022-10-28 | $52.56 | $53.25 | $52.56 | $53.18 | $53.18 | 7,166 |
| 2022-10-27 | $52.67 | $52.70 | $52.10 | $52.30 | $52.30 | 20,347 |
| 2022-10-26 | $50.94 | $51.06 | $50.59 | $50.73 | $50.73 | 8,618 |
| 2022-10-25 | $50.69 | $51.09 | $50.69 | $51.09 | $51.09 | 37,805 |
| 2022-10-24 | $49.24 | $49.80 | $49.05 | $49.80 | $49.80 | 22,046 |
| 2022-10-21 | $47.19 | $49.24 | $47.19 | $49.08 | $49.08 | 17,680 |
| 2022-10-20 | $47.15 | $47.77 | $46.66 | $46.94 | $46.94 | 34,966 |
| 2022-10-19 | $47.28 | $47.60 | $46.94 | $47.38 | $47.38 | 19,511 |
| 2022-10-18 | $47.79 | $47.79 | $46.79 | $47.31 | $47.31 | 52,133 |
| 2022-10-17 | $47.44 | $47.79 | $47.41 | $47.67 | $47.67 | 37,373 |
| 2022-10-14 | $47.42 | $47.42 | $45.69 | $45.74 | $45.74 | 29,312 |
| 2022-10-13 | $45.38 | $47.89 | $45.24 | $47.82 | $47.82 | 46,340 |
| 2022-10-12 | $46.02 | $46.46 | $45.92 | $46.37 | $46.37 | 27,874 |
| 2022-10-11 | $47.68 | $48.44 | $47.47 | $47.52 | $47.52 | 50,520 |
| 2022-10-10 | $48.90 | $49.09 | $48.21 | $48.59 | $48.59 | 45,302 |
| 2022-10-07 | $50.00 | $50.45 | $48.91 | $48.91 | $48.91 | 21,062 |
| 2022-10-06 | $50.21 | $50.65 | $50.09 | $50.25 | $50.25 | 30,862 |
| 2022-10-05 | $49.52 | $50.23 | $49.07 | $49.93 | $49.93 | 30,399 |
| 2022-10-04 | $49.62 | $50.30 | $49.55 | $50.30 | $50.30 | 76,321 |
| 2022-10-03 | $48.70 | $49.79 | $48.69 | $49.68 | $49.68 | 30,086 |
| 2022-09-30 | $46.14 | $46.97 | $46.00 | $46.70 | $46.70 | 55,871 |
| 2022-09-29 | $46.80 | $47.17 | $46.55 | $46.82 | $46.82 | 79,031 |
| 2022-09-28 | $48.65 | $49.74 | $48.62 | $49.73 | $49.73 | 21,784 |
| 2022-09-27 | $47.43 | $49.65 | $47.43 | $48.71 | $48.71 | 86,168 |
| 2022-09-26 | $49.50 | $49.67 | $48.72 | $49.20 | $49.20 | 36,893 |
| 2022-09-23 | $50.11 | $50.26 | $49.27 | $49.85 | $49.85 | 21,225 |
| 2022-09-22 | $51.30 | $51.49 | $50.73 | $51.41 | $51.41 | 26,456 |
| 2022-09-21 | $51.27 | $51.98 | $50.62 | $50.62 | $50.62 | 13,901 |
| 2022-09-20 | $50.73 | $51.30 | $50.65 | $51.22 | $51.22 | 25,049 |
| 2022-09-19 | $51.26 | $52.31 | $51.26 | $51.84 | $51.84 | 25,105 |
| 2022-09-16 | $51.40 | $51.55 | $51.12 | $51.55 | $51.55 | 14,727 |
| 2022-09-15 | $52.87 | $53.01 | $52.24 | $52.31 | $52.31 | 15,770 |
| 2022-09-14 | $54.14 | $54.38 | $53.93 | $54.00 | $54.00 | 9,604 |
| 2022-09-13 | $54.20 | $55.09 | $52.95 | $52.95 | $52.95 | 29,441 |
| 2022-09-12 | $55.73 | $55.87 | $55.61 | $55.62 | $55.62 | 14,181 |
| 2022-09-09 | $54.59 | $55.03 | $54.56 | $55.03 | $55.03 | 20,580 |
| 2022-09-08 | $53.07 | $53.37 | $52.61 | $52.91 | $52.91 | 59,065 |
| 2022-09-07 | $52.82 | $53.18 | $52.64 | $53.18 | $53.18 | 39,083 |
| 2022-09-06 | $53.87 | $54.39 | $53.57 | $53.98 | $53.98 | 19,937 |
| 2022-09-02 | $55.15 | $55.25 | $54.11 | $54.34 | $54.34 | 23,640 |
| 2022-09-01 | $55.12 | $55.12 | $54.47 | $55.12 | $55.12 | 19,542 |
| 2022-08-31 | $57.67 | $57.67 | $56.94 | $57.15 | $57.15 | 12,602 |
| 2022-08-30 | $58.05 | $58.05 | $57.19 | $57.25 | $57.25 | 15,036 |
| 2022-08-29 | $58.38 | $58.60 | $58.20 | $58.31 | $58.31 | 11,097 |
| 2022-08-26 | $60.69 | $60.69 | $59.60 | $59.60 | $59.60 | 6,508 |
| 2022-08-25 | $60.25 | $61.07 | $60.25 | $61.07 | $61.07 | 9,339 |
| 2022-08-24 | $60.11 | $60.82 | $60.11 | $60.55 | $60.55 | 6,040 |
| 2022-08-23 | $60.38 | $61.40 | $60.30 | $60.87 | $60.87 | 9,180 |
| 2022-08-22 | $60.40 | $60.40 | $59.43 | $59.45 | $59.45 | 14,173 |
| 2022-08-19 | $59.33 | $61.17 | $59.33 | $60.66 | $60.66 | 8,317 |
| 2022-08-18 | $62.33 | $62.47 | $62.27 | $62.47 | $62.47 | 5,264 |
| 2022-08-17 | $62.56 | $62.60 | $62.21 | $62.58 | $62.58 | 5,209 |
| 2022-08-16 | $63.08 | $63.32 | $62.59 | $63.23 | $63.23 | 9,750 |
| 2022-08-15 | $63.51 | $63.51 | $63.15 | $63.49 | $63.49 | 7,782 |
| 2022-08-12 | $63.28 | $63.70 | $63.20 | $63.63 | $63.63 | 6,809 |
| 2022-08-11 | $62.99 | $63.05 | $62.15 | $62.27 | $62.27 | 12,937 |
| 2022-08-10 | $61.91 | $62.41 | $61.91 | $62.41 | $62.41 | 18,980 |
| 2022-08-09 | $61.90 | $61.90 | $61.13 | $61.36 | $61.36 | 33,216 |
| 2022-08-08 | $64.44 | $64.44 | $63.69 | $63.74 | $63.74 | 5,220 |
| 2022-08-05 | $64.01 | $64.23 | $63.66 | $64.18 | $64.18 | 9,570 |
| 2022-08-04 | $63.20 | $63.49 | $63.10 | $63.45 | $63.45 | 9,183 |
| 2022-08-03 | $61.69 | $62.00 | $61.28 | $62.00 | $62.00 | 11,714 |
| 2022-08-02 | $61.91 | $62.01 | $61.21 | $61.29 | $61.29 | 11,480 |
| 2022-08-01 | $60.00 | $62.00 | $60.00 | $62.00 | $62.00 | 12,174 |
| 2022-07-29 | $58.50 | $59.44 | $58.50 | $59.43 | $59.43 | 10,786 |
| 2022-07-28 | $58.52 | $59.50 | $58.20 | $59.25 | $59.25 | 14,940 |
| 2022-07-27 | $55.32 | $56.84 | $55.32 | $56.83 | $56.83 | 9,531 |
| 2022-07-26 | $54.37 | $54.37 | $53.97 | $53.99 | $53.99 | 14,860 |
| 2022-07-25 | $55.60 | $55.60 | $54.74 | $54.85 | $54.85 | 10,584 |
| 2022-07-22 | $55.44 | $55.83 | $54.71 | $54.93 | $54.93 | 6,714 |
| 2022-07-21 | $54.75 | $55.31 | $54.45 | $54.80 | $54.80 | 6,064 |
| 2022-07-20 | $54.26 | $55.24 | $54.26 | $55.04 | $55.04 | 47,518 |
| 2022-07-19 | $51.15 | $54.23 | $51.15 | $53.80 | $53.80 | 88,509 |
| 2022-07-18 | $53.32 | $53.32 | $52.12 | $52.15 | $52.15 | 73,887 |
| 2022-07-15 | $51.48 | $52.21 | $51.48 | $52.08 | $52.08 | 46,345 |
| 2022-07-14 | $50.92 | $53.05 | $50.92 | $52.22 | $52.22 | 15,601 |
| 2022-07-13 | $52.86 | $52.86 | $51.36 | $51.77 | $51.77 | 27,308 |
| 2022-07-12 | $53.28 | $53.28 | $51.66 | $51.88 | $51.88 | 48,360 |
| 2022-07-11 | $52.14 | $52.69 | $52.14 | $52.25 | $52.25 | 61,298 |
| 2022-07-08 | $53.84 | $54.70 | $53.76 | $54.16 | $54.16 | 23,277 |
| 2022-07-07 | $54.24 | $54.24 | $53.00 | $53.25 | $53.25 | 74,134 |
| 2022-07-06 | $52.07 | $52.51 | $51.79 | $52.42 | $52.42 | 72,605 |
| 2022-07-05 | $51.98 | $51.98 | $50.87 | $51.83 | $51.83 | 36,506 |
| 2022-07-01 | $52.73 | $52.90 | $52.16 | $52.90 | $52.90 | 28,456 |
| 2022-06-30 | $52.87 | $53.68 | $52.33 | $53.40 | $53.40 | 17,145 |
| 2022-06-29 | $54.71 | $55.63 | $54.71 | $54.75 | $54.75 | 47,182 |
| 2022-06-28 | $56.27 | $56.27 | $55.21 | $55.29 | $55.29 | 49,437 |
| 2022-06-27 | $57.60 | $57.60 | $56.21 | $56.21 | $56.21 | 29,129 |
| 2022-06-24 | $55.41 | $55.90 | $55.40 | $55.90 | $55.90 | 20,832 |
| 2022-06-23 | $53.09 | $53.37 | $52.62 | $52.95 | $52.95 | 27,724 |
| 2022-06-22 | $53.80 | $53.80 | $52.82 | $52.95 | $52.95 | 47,599 |
| 2022-06-21 | $54.40 | $54.70 | $54.13 | $54.70 | $54.70 | 30,754 |
| 2022-06-17 | $54.32 | $54.68 | $53.56 | $54.68 | $54.68 | 26,853 |
| 2022-06-16 | $55.22 | $55.38 | $54.43 | $55.29 | $55.29 | 25,471 |
| 2022-06-15 | $59.03 | $59.10 | $57.63 | $59.10 | $59.10 | 29,613 |
| 2022-06-14 | $57.57 | $57.58 | $56.70 | $57.14 | $57.14 | 51,155 |
| 2022-06-13 | $58.09 | $59.00 | $56.00 | $56.00 | $56.00 | 29,319 |
| 2022-06-10 | $61.00 | $61.00 | $59.74 | $59.96 | $59.96 | 34,549 |
| 2022-06-09 | $63.90 | $64.09 | $63.26 | $63.26 | $63.26 | 5,524 |
| 2022-06-08 | $65.31 | $65.77 | $65.08 | $65.20 | $65.20 | 7,361 |
| 2022-06-07 | $67.50 | $68.41 | $67.50 | $68.41 | $68.41 | 15,602 |
| 2022-06-06 | $70.86 | $70.88 | $69.72 | $69.96 | $69.96 | 11,799 |
| 2022-06-03 | $69.14 | $69.57 | $68.75 | $68.78 | $68.78 | 4,835 |
| 2022-06-02 | $69.52 | $70.39 | $69.01 | $70.39 | $70.39 | 8,258 |
| 2022-06-01 | $69.94 | $70.00 | $68.03 | $68.87 | $68.87 | 9,484 |
| 2022-05-31 | $68.44 | $69.29 | $68.44 | $69.11 | $69.11 | 20,219 |
| 2022-05-27 | $67.70 | $68.31 | $67.70 | $68.29 | $68.29 | 8,563 |
| 2022-05-26 | $65.16 | $66.30 | $65.16 | $66.30 | $66.30 | 11,049 |
| 2022-05-25 | $66.86 | $67.71 | $66.60 | $67.21 | $67.21 | 16,932 |
| 2022-05-24 | $68.41 | $68.41 | $66.57 | $67.08 | $67.08 | 13,800 |
| 2022-05-23 | $68.07 | $68.63 | $67.99 | $68.41 | $68.41 | 8,614 |
| 2022-05-20 | $68.65 | $68.65 | $66.81 | $67.82 | $67.82 | 9,848 |
| 2022-05-19 | $67.81 | $68.00 | $67.55 | $67.66 | $67.66 | 7,423 |
| 2022-05-18 | $68.65 | $68.65 | $66.48 | $66.48 | $66.48 | 9,016 |
| 2022-05-17 | $66.29 | $67.98 | $66.29 | $67.84 | $67.84 | 17,921 |
| 2022-05-16 | $66.72 | $66.82 | $66.19 | $66.26 | $66.26 | 24,304 |
| 2022-05-13 | $66.06 | $67.74 | $66.06 | $67.64 | $67.64 | 14,247 |
| 2022-05-12 | $65.95 | $65.95 | $63.28 | $64.12 | $64.12 | 21,692 |
| 2022-05-11 | $66.31 | $66.31 | $64.40 | $64.80 | $64.80 | 17,416 |
| 2022-05-10 | $65.02 | $65.16 | $64.32 | $64.57 | $64.57 | 58,443 |
| 2022-05-09 | $65.50 | $65.50 | $64.28 | $64.42 | $64.42 | 28,662 |
| 2022-05-06 | $65.10 | $66.21 | $64.95 | $66.21 | $66.21 | 39,819 |
| 2022-05-05 | $66.10 | $67.06 | $64.46 | $65.64 | $65.64 | 19,513 |
| 2022-05-04 | $66.32 | $68.24 | $65.83 | $68.24 | $68.24 | 12,047 |
| 2022-05-03 | $66.45 | $66.85 | $66.16 | $66.45 | $66.45 | 27,859 |
| 2022-05-02 | $66.42 | $66.45 | $64.84 | $65.93 | $65.93 | 22,227 |
| 2022-04-29 | $70.29 | $70.82 | $68.92 | $68.92 | $68.92 | 14,197 |
| 2022-04-28 | $70.49 | $70.59 | $68.98 | $70.52 | $70.52 | 23,124 |
| 2022-04-27 | $68.42 | $69.80 | $68.42 | $68.52 | $68.52 | 17,841 |
| 2022-04-26 | $66.54 | $66.54 | $64.78 | $65.81 | $65.81 | 18,081 |
| 2022-04-25 | $65.17 | $66.00 | $64.98 | $65.81 | $65.81 | 18,081 |
| 2022-04-22 | $66.50 | $66.50 | $65.31 | $65.82 | $65.82 | 10,525 |
| 2022-04-21 | $67.52 | $67.60 | $66.30 | $66.99 | $66.99 | 11,911 |
| 2022-04-20 | $66.08 | $67.00 | $65.80 | $65.86 | $65.86 | 10,884 |
| 2022-04-19 | $66.98 | $67.35 | $66.83 | $67.35 | $67.35 | 37,200 |
| 2022-04-18 | $66.88 | $66.88 | $65.57 | $65.62 | $65.62 | 15,810 |
| 2022-04-14 | $68.56 | $69.40 | $67.36 | $67.78 | $67.78 | 26,111 |
| 2022-04-13 | $67.66 | $68.35 | $67.64 | $68.22 | $68.22 | 43,826 |
| 2022-04-12 | $67.06 | $67.42 | $65.96 | $66.20 | $66.20 | 40,259 |
| 2022-04-11 | $69.81 | $69.81 | $67.47 | $67.88 | $67.88 | 33,369 |
| 2022-04-08 | $70.73 | $70.73 | $70.03 | $70.03 | $70.03 | 28,670 |
| 2022-04-07 | $70.71 | $71.25 | $70.17 | $71.22 | $71.22 | 11,000 |
| 2022-04-06 | $73.10 | $73.17 | $72.54 | $73.10 | $73.10 | 16,493 |
| 2022-04-05 | $77.69 | $77.69 | $74.75 | $75.15 | $75.15 | 12,120 |
| 2022-04-04 | $78.91 | $78.91 | $76.95 | $77.69 | $77.69 | 12,120 |
| 2022-04-01 | $77.37 | $79.00 | $77.37 | $77.57 | $77.57 | 5,185 |
| 2022-03-31 | $79.75 | $79.75 | $78.79 | $79.25 | $79.25 | 9,251 |
| 2022-03-30 | $79.54 | $80.09 | $79.34 | $79.89 | $79.89 | 2,822 |
| 2022-03-29 | $77.55 | $80.00 | $77.55 | $78.58 | $78.58 | 9,920 |
| 2022-03-28 | $77.05 | $77.70 | $76.65 | $77.70 | $77.70 | 5,300 |
| 2022-03-25 | $81.50 | $81.50 | $78.23 | $78.23 | $78.23 | 5,629 |
| 2022-03-24 | $78.92 | $79.64 | $78.92 | $79.64 | $79.64 | 6,411 |
| 2022-03-23 | $76.75 | $77.49 | $76.58 | $76.60 | $76.60 | 10,396 |
| 2022-03-22 | $76.85 | $77.36 | $74.85 | $76.52 | $76.52 | 17,192 |
| 2022-03-21 | $77.26 | $77.26 | $76.18 | $77.02 | $77.02 | 12,076 |
| 2022-03-18 | $76.03 | $77.02 | $75.72 | $77.02 | $77.02 | 12,076 |
| 2022-03-17 | $74.53 | $75.56 | $74.34 | $75.12 | $75.12 | 13,568 |
| 2022-03-16 | $73.56 | $74.14 | $72.48 | $74.13 | $74.13 | 7,371 |
| 2022-03-15 | $70.91 | $71.93 | $70.91 | $71.93 | $71.93 | 49,077 |
| 2022-03-14 | $71.90 | $71.90 | $69.71 | $70.21 | $70.21 | 10,858 |
| 2022-03-11 | $71.34 | $71.34 | $69.02 | $69.58 | $69.58 | 14,659 |
| 2022-03-10 | $71.97 | $72.70 | $71.33 | $72.33 | $72.33 | 34,255 |
| 2022-03-09 | $72.73 | $73.98 | $72.49 | $73.62 | $73.62 | 29,893 |
| 2022-03-08 | $72.57 | $72.57 | $70.01 | $70.77 | $70.77 | 47,454 |
| 2022-03-07 | $72.06 | $72.06 | $69.42 | $69.42 | $69.42 | 26,285 |
| 2022-03-04 | $74.53 | $74.60 | $73.50 | $74.60 | $74.60 | 16,675 |
| 2022-03-03 | $76.92 | $77.53 | $76.14 | $76.44 | $76.44 | 19,683 |
| 2022-03-02 | $78.16 | $79.00 | $78.16 | $79.00 | $79.00 | 21,833 |
| 2022-03-01 | $80.55 | $80.55 | $78.05 | $78.05 | $78.05 | 22,060 |
| 2022-02-28 | $79.75 | $80.13 | $79.05 | $79.39 | $79.39 | 21,963 |
| 2022-02-25 | $79.00 | $81.25 | $79.00 | $81.25 | $81.25 | 19,203 |
| 2022-02-24 | $75.00 | $75.97 | $72.93 | $75.97 | $75.97 | 22,702 |
| 2022-02-23 | $78.65 | $78.65 | $77.14 | $77.14 | $77.14 | 20,380 |
| 2022-02-22 | $79.02 | $79.31 | $78.50 | $79.15 | $79.15 | 15,414 |
| 2022-02-18 | $82.73 | $82.73 | $81.53 | $81.55 | $81.55 | 4,610 |
| 2022-02-17 | $85.08 | $85.08 | $83.40 | $83.51 | $83.51 | 11,549 |
| 2022-02-16 | $85.68 | $85.68 | $82.47 | $83.90 | $83.90 | 6,542 |
| 2022-02-15 | $81.45 | $82.20 | $81.08 | $82.20 | $82.20 | 20,373 |
| 2022-02-14 | $80.73 | $80.73 | $79.67 | $80.34 | $80.34 | 9,204 |
| 2022-02-11 | $81.90 | $82.07 | $80.39 | $80.39 | $80.39 | 10,342 |
| 2022-02-10 | $83.00 | $83.75 | $81.26 | $81.26 | $81.26 | 10,818 |
| 2022-02-09 | $81.60 | $82.58 | $80.79 | $82.58 | $82.58 | 14,042 |
| 2022-02-08 | $80.29 | $80.66 | $79.61 | $80.66 | $80.66 | 58,333 |
| 2022-02-07 | $82.63 | $82.63 | $79.87 | $80.81 | $80.81 | 24,511 |
| 2022-02-04 | $80.41 | $82.31 | $80.41 | $82.22 | $82.22 | 16,537 |
| 2022-02-03 | $82.35 | $82.35 | $80.76 | $81.13 | $81.13 | 9,317 |
| 2022-02-02 | $85.90 | $86.80 | $85.01 | $85.78 | $85.78 | 6,251 |
| 2022-02-01 | $84.81 | $87.09 | $84.81 | $85.64 | $85.64 | 31,098 |
| 2022-01-31 | $84.05 | $85.37 | $82.79 | $85.37 | $85.37 | 19,240 |
| 2022-01-28 | $78.42 | $79.79 | $78.05 | $79.79 | $79.79 | 23,545 |
| 2022-01-27 | $78.84 | $81.34 | $78.84 | $78.84 | $78.84 | 17,682 |
| 2022-01-26 | $83.70 | $85.35 | $83.32 | $84.25 | $84.25 | 21,301 |
| 2022-01-25 | $82.00 | $84.00 | $82.00 | $83.73 | $83.73 | 13,728 |
| 2022-01-24 | $87.28 | $87.28 | $83.47 | $85.53 | $85.53 | 12,389 |
| 2022-01-21 | $85.31 | $85.31 | $83.75 | $83.80 | $83.80 | 10,376 |
| 2022-01-20 | $89.20 | $89.22 | $87.10 | $87.10 | $87.10 | 10,751 |
| 2022-01-19 | $92.20 | $92.20 | $90.35 | $90.35 | $90.35 | 13,637 |
| 2022-01-18 | $94.50 | $94.50 | $92.91 | $92.91 | $92.91 | 3,268 |
| 2022-01-14 | $97.03 | $97.03 | $94.19 | $95.10 | $95.10 | 6,245 |
| 2022-01-13 | $97.00 | $97.73 | $94.88 | $94.88 | $94.88 | 10,873 |
| 2022-01-12 | $95.94 | $95.94 | $93.58 | $94.11 | $94.11 | 4,418 |
| 2022-01-11 | $93.60 | $93.60 | $90.76 | $92.00 | $92.00 | 5,211 |
| 2022-01-10 | $89.70 | $92.00 | $89.70 | $91.62 | $91.62 | 9,514 |
| 2022-01-07 | $91.95 | $92.37 | $91.30 | $92.17 | $92.17 | 4,730 |
| 2022-01-06 | $95.76 | $95.76 | $93.51 | $94.08 | $94.08 | 3,176 |
| 2022-01-05 | $97.48 | $97.48 | $95.20 | $95.20 | $95.20 | 6,107 |
| 2022-01-04 | $99.20 | $99.20 | $96.19 | $96.66 | $96.66 | 12,465 |
| 2022-01-03 | $95.85 | $95.85 | $94.92 | $95.80 | $95.80 | 3,581 |
| 2021-12-31 | $95.22 | $95.91 | $95.07 | $95.91 | $95.91 | 3,405 |
| 2021-12-30 | $96.54 | $96.54 | $95.25 | $95.25 | $95.25 | 2,759 |
| 2021-12-29 | $96.53 | $96.53 | $94.13 | $94.60 | $94.60 | 2,795 |
| 2021-12-28 | $95.99 | $96.49 | $95.99 | $96.49 | $96.49 | 2,190 |
| 2021-12-27 | $98.75 | $98.75 | $95.62 | $96.69 | $96.69 | 5,435 |
| 2021-12-23 | $96.06 | $96.06 | $95.04 | $96.06 | $96.06 | 25,924 |
| 2021-12-22 | $94.75 | $95.40 | $94.75 | $95.40 | $95.40 | 43,628 |
| 2021-12-21 | $93.08 | $94.40 | $93.08 | $94.40 | $94.40 | 19,857 |
| 2021-12-20 | $90.76 | $90.94 | $90.58 | $90.89 | $90.89 | 6,886 |
| 2021-12-17 | $89.83 | $91.51 | $89.83 | $91.25 | $91.25 | 4,293 |
| 2021-12-16 | $92.08 | $92.12 | $91.00 | $91.06 | $91.06 | 12,862 |
| 2021-12-15 | $89.45 | $89.67 | $88.69 | $89.67 | $89.67 | 3,418 |
| 2021-12-14 | $89.70 | $90.00 | $88.77 | $89.15 | $89.15 | 6,822 |
| 2021-12-13 | $90.69 | $91.01 | $89.96 | $89.96 | $89.96 | 4,142 |
| 2021-12-10 | $89.63 | $89.84 | $89.63 | $89.72 | $89.72 | 4,936 |
| 2021-12-09 | $90.46 | $90.46 | $89.98 | $89.98 | $89.98 | 5,271 |
| 2021-12-08 | $90.45 | $91.45 | $90.45 | $91.01 | $91.01 | 3,351 |
| 2021-12-07 | $90.16 | $91.10 | $90.16 | $91.10 | $91.10 | 10,414 |
| 2021-12-06 | $89.50 | $89.50 | $88.55 | $88.61 | $88.61 | 3,523 |
| 2021-12-03 | $88.03 | $89.84 | $88.03 | $89.01 | $89.01 | 2,675 |
| 2021-12-02 | $88.95 | $89.74 | $88.36 | $89.37 | $89.37 | 7,466 |
| 2021-12-01 | $89.80 | $90.35 | $88.50 | $88.50 | $88.50 | 9,835 |
| 2021-11-30 | $88.18 | $89.50 | $87.25 | $88.85 | $88.85 | 10,292 |
| 2021-11-29 | $87.75 | $88.00 | $86.95 | $88.00 | $88.00 | 13,284 |
| 2021-11-26 | $88.02 | $88.02 | $84.95 | $84.95 | $84.95 | 3,924 |
| 2021-11-24 | $88.08 | $88.08 | $87.32 | $87.75 | $87.75 | 5,696 |
| 2021-11-23 | $90.39 | $91.37 | $90.39 | $90.71 | $90.71 | 3,199 |
| 2021-11-22 | $92.06 | $92.06 | $91.21 | $91.36 | $91.36 | 2,669 |
| 2021-11-19 | $91.15 | $91.39 | $91.15 | $91.39 | $91.39 | 1,646 |
| 2021-11-18 | $87.68 | $90.25 | $87.68 | $90.17 | $90.17 | 16,392 |
| 2021-11-17 | $92.79 | $92.79 | $92.22 | $92.75 | $92.75 | 3,548 |
| 2021-11-16 | $88.86 | $89.86 | $88.86 | $89.60 | $89.60 | 3,068 |
| 2021-11-15 | $88.78 | $89.14 | $88.27 | $88.27 | $88.27 | 2,692 |
| 2021-11-12 | $88.61 | $89.77 | $88.61 | $89.77 | $89.77 | 2,326 |
| 2021-11-11 | $88.30 | $88.87 | $87.85 | $88.56 | $88.56 | 63,584 |
| 2021-11-10 | $88.00 | $88.00 | $86.42 | $86.47 | $86.47 | 5,764 |
| 2021-11-09 | $89.55 | $90.01 | $89.55 | $89.89 | $89.89 | 2,422 |
| 2021-11-08 | $88.08 | $89.61 | $88.08 | $89.61 | $89.61 | 1,460 |
| 2021-11-05 | $88.65 | $89.07 | $88.65 | $89.07 | $89.07 | 2,151 |
| 2021-11-04 | $88.55 | $89.43 | $88.35 | $89.43 | $89.43 | 14,584 |
| 2021-11-03 | $86.17 | $87.53 | $86.17 | $87.53 | $87.53 | 5,564 |
| 2021-11-02 | $86.26 | $87.00 | $86.26 | $86.88 | $86.88 | 12,037 |
| 2021-11-01 | $86.25 | $87.00 | $86.25 | $86.88 | $86.88 | 12,037 |
| 2021-10-29 | $81.91 | $82.15 | $81.75 | $82.15 | $82.15 | 5,560 |
| 2021-10-28 | $83.50 | $86.70 | $81.46 | $86.70 | $86.70 | 50,509 |
| 2021-10-27 | $78.86 | $80.57 | $78.86 | $80.30 | $80.30 | 17,128 |
| 2021-10-26 | $78.33 | $80.88 | $78.33 | $80.10 | $80.10 | 17,792 |
| 2021-10-25 | $80.14 | $80.36 | $79.92 | $80.35 | $80.35 | 8,683 |
| 2021-10-22 | $80.04 | $80.85 | $80.04 | $80.07 | $80.07 | 7,614 |
| 2021-10-21 | $76.00 | $79.34 | $76.00 | $79.34 | $79.34 | 4,900 |
| 2021-10-20 | $81.19 | $81.86 | $80.76 | $81.86 | $81.86 | 3,269 |
| 2021-10-19 | $81.01 | $81.90 | $81.01 | $81.84 | $81.84 | 11,490 |
| 2021-10-18 | $79.83 | $79.93 | $79.76 | $79.78 | $79.78 | 5,489 |
| 2021-10-15 | $79.82 | $80.13 | $79.82 | $80.12 | $80.12 | 6,143 |
| 2021-10-14 | $79.32 | $80.33 | $79.32 | $79.54 | $79.54 | 8,925 |
| 2021-10-13 | $77.55 | $77.55 | $76.12 | $76.14 | $76.14 | 5,238 |
| 2021-10-12 | $77.86 | $77.86 | $76.87 | $76.87 | $76.87 | 11,448 |
| 2021-10-11 | $80.57 | $81.28 | $80.01 | $80.59 | $80.59 | 5,305 |
| 2021-10-08 | $81.93 | $81.93 | $80.71 | $80.71 | $80.71 | 5,924 |
| 2021-10-07 | $81.76 | $82.26 | $81.75 | $81.97 | $81.97 | 18,019 |
| 2021-10-06 | $80.70 | $81.90 | $80.13 | $81.90 | $81.90 | 4,222 |
| 2021-10-05 | $84.89 | $85.14 | $84.20 | $85.12 | $85.12 | 10,618 |
| 2021-10-04 | $82.22 | $84.60 | $82.22 | $83.63 | $83.63 | 34,587 |
| 2021-10-01 | $89.28 | $90.50 | $89.10 | $90.50 | $90.50 | 14,109 |
| 2021-09-30 | $90.34 | $91.11 | $90.00 | $91.09 | $91.09 | 3,521 |
| 2021-09-29 | $91.70 | $92.23 | $91.63 | $92.23 | $92.23 | 2,489 |
| 2021-09-28 | $96.28 | $96.28 | $95.20 | $95.20 | $95.20 | 2,431 |
| 2021-09-27 | $101.25 | $102.39 | $101.25 | $101.63 | $101.63 | 1,176 |
| 2021-09-24 | $101.48 | $101.48 | $100.35 | $100.66 | $100.66 | 13,032 |
| 2021-09-23 | $102.25 | $102.25 | $102.10 | $102.25 | $102.25 | 3,617 |
| 2021-09-22 | $102.75 | $102.75 | $100.91 | $102.75 | $102.75 | 3,061 |
| 2021-09-21 | $103.51 | $104.02 | $101.86 | $104.02 | $104.02 | 5,859 |
| 2021-09-20 | $104.53 | $104.53 | $101.15 | $102.00 | $102.00 | 2,610 |
| 2021-09-17 | $103.51 | $103.51 | $102.08 | $102.94 | $102.94 | 3,480 |
| 2021-09-16 | $101.19 | $101.64 | $101.01 | $101.64 | $101.64 | 9,417 |
| 2021-09-15 | $104.56 | $105.10 | $104.56 | $105.10 | $105.10 | 3,700 |
| 2021-09-14 | $101.64 | $104.15 | $101.64 | $102.26 | $102.26 | 5,941 |
| 2021-09-13 | $104.65 | $104.65 | $102.53 | $104.65 | $104.65 | 2,002 |
| 2021-09-10 | $101.76 | $101.76 | $101.21 | $101.50 | $101.50 | 5,126 |
| 2021-09-09 | $98.68 | $98.90 | $98.68 | $98.70 | $98.70 | 4,202 |
| 2021-09-08 | $95.03 | $96.97 | $95.03 | $96.97 | $96.97 | 9,846 |
| 2021-09-07 | $93.90 | $93.90 | $93.40 | $93.90 | $93.90 | 2,150 |
| 2021-09-03 | $93.00 | $93.61 | $93.00 | $93.61 | $93.61 | 1,719 |
| 2021-09-02 | $90.35 | $90.77 | $89.68 | $90.77 | $90.77 | 3,939 |
| 2021-09-01 | $88.58 | $89.13 | $88.27 | $89.13 | $89.13 | 4,269 |
| 2021-08-31 | $87.50 | $88.17 | $85.92 | $87.70 | $87.70 | 12,896 |
| 2021-08-30 | $85.73 | $85.73 | $85.00 | $85.73 | $85.73 | 4,764 |
| 2021-08-27 | $85.26 | $85.75 | $84.35 | $85.75 | $85.75 | 3,779 |
| 2021-08-26 | $84.45 | $84.45 | $83.55 | $83.91 | $83.91 | 3,300 |
| 2021-08-25 | $82.36 | $82.47 | $82.04 | $82.25 | $82.25 | 2,736 |
| 2021-08-24 | $83.38 | $84.45 | $82.29 | $83.20 | $83.20 | 10,921 |
| 2021-08-23 | $81.53 | $82.24 | $81.31 | $82.24 | $82.24 | 22,402 |
| 2021-08-20 | $81.18 | $81.33 | $80.59 | $81.33 | $81.33 | 21,195 |
| 2021-08-19 | $81.95 | $81.95 | $80.45 | $81.33 | $81.33 | 13,370 |
| 2021-08-18 | $81.80 | $84.54 | $81.80 | $84.09 | $84.09 | 6,291 |
| 2021-08-17 | $83.58 | $83.58 | $82.50 | $82.93 | $82.93 | 7,784 |
| 2021-08-16 | $86.42 | $86.42 | $84.51 | $85.10 | $85.10 | 63,976 |
| 2021-08-13 | $82.86 | $84.51 | $82.86 | $84.51 | $84.51 | 359,278 |
| 2021-08-12 | $87.74 | $87.78 | $85.16 | $87.40 | $87.40 | 4,451 |
| 2021-08-11 | $91.41 | $91.41 | $90.34 | $90.34 | $90.34 | 2,423 |
| 2021-08-10 | $92.98 | $93.00 | $92.71 | $92.85 | $92.85 | 44,664 |
| 2021-08-09 | $92.80 | $93.00 | $92.76 | $93.00 | $93.00 | 2,429 |
| 2021-08-06 | $93.45 | $93.45 | $92.34 | $92.40 | $92.40 | 72,449 |
| 2021-08-05 | $92.81 | $92.99 | $92.76 | $92.99 | $92.99 | 1,602 |
| 2021-08-04 | $94.02 | $94.02 | $90.90 | $91.30 | $91.30 | 2,247 |
| 2021-08-03 | $90.62 | $91.64 | $90.62 | $91.51 | $91.51 | 4,402 |
| 2021-08-02 | $91.53 | $91.53 | $89.01 | $90.20 | $90.20 | 14,556 |
| 2021-07-30 | $89.08 | $89.08 | $87.33 | $88.95 | $88.95 | 4,264 |
| 2021-07-29 | $89.71 | $90.44 | $88.97 | $90.44 | $90.44 | 145,657 |
| 2021-07-28 | $85.75 | $87.43 | $85.75 | $86.93 | $86.93 | 4,827 |
| 2021-07-27 | $84.66 | $85.25 | $84.51 | $84.75 | $84.75 | 5,563 |
| 2021-07-26 | $83.35 | $84.32 | $83.35 | $84.31 | $84.31 | 3,300 |
| 2021-07-23 | $84.63 | $85.75 | $84.63 | $85.23 | $85.23 | 5,318 |
| 2021-07-22 | $85.25 | $85.40 | $83.35 | $84.44 | $84.44 | 10,812 |
| 2021-07-21 | $84.15 | $84.83 | $82.98 | $84.83 | $84.83 | 3,943 |
| 2021-07-20 | $84.45 | $84.67 | $83.47 | $84.67 | $84.67 | 9,110 |
| 2021-07-19 | $82.56 | $84.65 | $82.56 | $83.13 | $83.13 | 4,274 |
| 2021-07-16 | $85.00 | $85.00 | $83.60 | $83.66 | $83.66 | 4,123 |
| 2021-07-15 | $87.50 | $87.50 | $85.41 | $85.67 | $85.67 | 4,517 |
| 2021-07-14 | $83.52 | $85.90 | $83.52 | $85.45 | $85.45 | 3,520 |
| 2021-07-13 | $83.27 | $85.37 | $83.27 | $84.54 | $84.54 | 5,685 |
| 2021-07-12 | $87.42 | $87.47 | $86.55 | $86.96 | $86.96 | 6,961 |
| 2021-07-09 | $88.34 | $88.52 | $88.04 | $88.47 | $88.47 | 3,901 |
| 2021-07-08 | $83.72 | $84.86 | $83.72 | $84.64 | $84.64 | 3,870 |
| 2021-07-07 | $86.67 | $86.74 | $86.48 | $86.50 | $86.50 | 4,344 |
| 2021-07-06 | $87.13 | $87.73 | $87.13 | $87.20 | $87.20 | 1,804 |
| 2021-07-02 | $87.43 | $87.73 | $86.63 | $86.63 | $86.63 | 1,435 |
| 2021-07-01 | $89.31 | $89.31 | $86.48 | $86.49 | $86.49 | 5,071 |
| 2021-06-30 | $91.65 | $91.65 | $89.55 | $89.55 | $89.55 | 2,548 |
| 2021-06-29 | $90.80 | $91.25 | $90.69 | $91.20 | $91.20 | 3,074 |
| 2021-06-28 | $90.85 | $91.62 | $90.83 | $91.62 | $91.62 | 6,632 |
| 2021-06-25 | $91.85 | $91.85 | $91.85 | $91.85 | $91.85 | 914 |
| 2021-06-24 | $92.00 | $92.00 | $90.51 | $91.00 | $91.00 | 5,643 |
| 2021-06-23 | $92.15 | $92.15 | $91.64 | $92.14 | $92.14 | 6,262 |
| 2021-06-22 | $90.33 | $90.70 | $89.20 | $90.70 | $90.70 | 3,554 |
| 2021-06-21 | $87.05 | $90.50 | $87.05 | $90.50 | $90.50 | 2,460 |
| 2021-06-18 | $92.28 | $92.28 | $91.39 | $91.39 | $91.39 | 1,547 |
| 2021-06-17 | $92.66 | $92.66 | $92.66 | $92.66 | $92.66 | 1,057 |
| 2021-06-16 | $93.30 | $93.30 | $93.30 | $93.30 | $93.30 | 796 |
| 2021-06-15 | $92.86 | $93.85 | $92.86 | $93.85 | $93.85 | 3,327 |
| 2021-06-14 | $92.25 | $93.15 | $92.25 | $92.25 | $92.25 | 1,433 |
| 2021-06-11 | $91.74 | $91.74 | $91.15 | $91.15 | $91.15 | 1,454 |
| 2021-06-10 | $90.58 | $91.13 | $90.58 | $91.02 | $91.02 | 2,821 |
| 2021-06-09 | $89.61 | $89.61 | $89.61 | $89.61 | $89.61 | 732 |
| 2021-06-08 | $91.10 | $91.62 | $91.10 | $91.54 | $91.54 | 1,130 |
| 2021-06-07 | $90.45 | $95.00 | $90.45 | $94.08 | $94.08 | 2,391 |
| 2021-06-04 | $94.45 | $95.55 | $94.45 | $95.55 | $95.55 | 4,696 |
| 2021-06-03 | $94.50 | $94.50 | $92.51 | $93.90 | $93.90 | 3,400 |
| 2021-06-02 | $89.58 | $90.37 | $89.58 | $90.37 | $90.37 | 6,836 |
| 2021-06-01 | $90.52 | $90.52 | $89.66 | $89.66 | $89.66 | 3,603 |
| 2021-05-28 | $87.30 | $88.69 | $87.30 | $88.59 | $88.59 | 1,419 |
| 2021-05-27 | $89.63 | $90.15 | $89.61 | $89.76 | $89.76 | 1,544 |
| 2021-05-26 | $87.90 | $87.90 | $87.48 | $87.48 | $87.48 | 1,633 |
| 2021-05-25 | $88.70 | $89.00 | $87.85 | $87.85 | $87.85 | 4,750 |
| 2021-05-24 | $83.98 | $87.92 | $83.98 | $87.92 | $87.92 | 6,759 |
| 2021-05-21 | $89.80 | $89.80 | $86.15 | $87.05 | $87.05 | 3,035 |
| 2021-05-20 | $87.65 | $87.91 | $87.65 | $87.91 | $87.91 | 6,370 |
| 2021-05-19 | $82.69 | $83.94 | $82.69 | $83.27 | $83.27 | 3,824 |
| 2021-05-18 | $84.45 | $85.86 | $84.37 | $84.37 | $84.37 | 5,527 |
| 2021-05-17 | $82.15 | $83.05 | $82.15 | $82.76 | $82.76 | 4,278 |
| 2021-05-14 | $86.37 | $86.37 | $83.30 | $84.91 | $84.91 | 5,371 |
| 2021-05-13 | $83.06 | $83.11 | $81.00 | $83.00 | $83.00 | 7,758 |
| 2021-05-12 | $86.70 | $86.70 | $83.80 | $85.15 | $85.15 | 4,139 |
| 2021-05-11 | $86.80 | $89.90 | $86.80 | $89.90 | $89.90 | 7,415 |
| 2021-05-10 | $92.89 | $93.55 | $92.21 | $92.45 | $92.45 | 8,735 |
| 2021-05-07 | $96.90 | $96.90 | $94.73 | $96.60 | $96.60 | 2,778 |
| 2021-05-06 | $94.30 | $94.30 | $92.94 | $94.30 | $94.30 | 9,742 |
| 2021-05-05 | $94.56 | $95.48 | $94.56 | $95.48 | $95.48 | 7,003 |
| 2021-05-04 | $93.12 | $93.25 | $92.70 | $93.25 | $93.25 | 6,504 |
| 2021-05-03 | $92.66 | $95.78 | $92.66 | $95.02 | $95.02 | 2,076 |
| 2021-04-30 | $94.86 | $95.02 | $94.86 | $95.02 | $95.02 | 981 |
| 2021-04-29 | $95.64 | $96.07 | $95.54 | $95.54 | $95.54 | 1,999 |
| 2021-04-28 | $96.84 | $97.30 | $96.84 | $97.30 | $97.30 | 1,043 |
| 2021-04-27 | $96.85 | $100.79 | $96.85 | $100.79 | $100.79 | 7,636 |
| 2021-04-26 | $99.74 | $99.74 | $98.31 | $98.95 | $98.95 | 5,050 |
| 2021-04-23 | $96.55 | $96.66 | $95.21 | $96.32 | $96.32 | 3,001 |
| 2021-04-22 | $98.45 | $98.45 | $96.00 | $96.00 | $96.00 | 3,165 |
| 2021-04-21 | $93.36 | $94.45 | $92.85 | $94.45 | $94.45 | 4,772 |
| 2021-04-20 | $95.00 | $95.01 | $93.88 | $94.03 | $94.03 | 1,708 |
| 2021-04-19 | $98.97 | $99.30 | $96.80 | $96.80 | $96.80 | 6,583 |
| 2021-04-16 | $96.80 | $97.24 | $96.50 | $96.94 | $96.94 | 2,285 |
| 2021-04-15 | $97.08 | $97.08 | $96.36 | $96.68 | $96.68 | 4,564 |
| 2021-04-14 | $98.60 | $98.60 | $98.23 | $98.37 | $98.37 | 8,606 |
| 2021-04-13 | $98.28 | $98.56 | $97.84 | $98.55 | $98.55 | 2,946 |
| 2021-04-12 | $98.01 | $98.66 | $97.62 | $98.60 | $98.60 | 3,248 |
| 2021-04-09 | $98.75 | $98.76 | $98.28 | $98.76 | $98.76 | 1,587 |
| 2021-04-08 | $98.28 | $98.28 | $96.77 | $97.24 | $97.24 | 4,914 |
| 2021-04-07 | $98.20 | $98.27 | $97.93 | $98.27 | $98.27 | 3,154 |
| 2021-04-06 | $97.91 | $97.91 | $95.70 | $95.98 | $95.98 | 12,516 |
| 2021-04-05 | $95.90 | $97.78 | $95.90 | $97.67 | $97.67 | 2,728 |
| 2021-04-01 | $90.22 | $93.00 | $90.22 | $92.24 | $92.24 | 14,344 |
| 2021-03-31 | $88.50 | $89.97 | $88.50 | $89.00 | $89.00 | 24,850 |
| 2021-03-30 | $86.38 | $88.06 | $86.38 | $88.00 | $88.00 | 4,918 |
| 2021-03-29 | $84.35 | $87.16 | $84.35 | $87.16 | $87.16 | 1,720 |
| 2021-03-26 | $85.38 | $85.73 | $85.00 | $85.73 | $85.73 | 2,416 |
| 2021-03-25 | $81.85 | $82.70 | $81.70 | $82.25 | $82.25 | 5,299 |
| 2021-03-24 | $83.70 | $83.70 | $83.46 | $83.50 | $83.50 | 3,430 |
| 2021-03-23 | $83.68 | $84.15 | $82.83 | $83.20 | $83.20 | 3,054 |
| 2021-03-22 | $83.37 | $85.07 | $83.37 | $84.78 | $84.78 | 5,185 |
| 2021-03-19 | $83.88 | $83.95 | $83.60 | $83.95 | $83.95 | 4,487 |
| 2021-03-18 | $84.55 | $84.55 | $84.32 | $84.48 | $84.48 | 2,406 |
| 2021-03-17 | $82.00 | $84.94 | $82.00 | $84.94 | $84.94 | 2,244 |
| 2021-03-16 | $83.60 | $83.60 | $82.54 | $83.05 | $83.05 | 6,732 |
| 2021-03-15 | $78.62 | $79.80 | $78.62 | $79.40 | $79.40 | 2,091 |
| 2021-03-12 | $81.99 | $81.99 | $78.49 | $81.70 | $81.70 | 1,513 |
| 2021-03-11 | $77.30 | $78.68 | $77.27 | $77.98 | $77.98 | 3,999 |
| 2021-03-10 | $76.90 | $78.05 | $76.90 | $77.05 | $77.05 | 4,656 |
| 2021-03-09 | $76.49 | $77.31 | $76.23 | $76.83 | $76.83 | 13,274 |
| 2021-03-08 | $76.51 | $76.51 | $75.75 | $75.75 | $75.75 | 2,629 |
| 2021-03-05 | $78.91 | $79.64 | $77.86 | $79.64 | $79.64 | 7,238 |
| 2021-03-04 | $82.01 | $82.01 | $79.09 | $79.40 | $79.40 | 7,067 |
| 2021-03-03 | $83.34 | $83.48 | $82.75 | $82.80 | $82.80 | 4,130 |
| 2021-03-02 | $86.37 | $86.37 | $84.96 | $85.45 | $85.45 | 2,765 |
| 2021-03-01 | $84.85 | $86.13 | $84.85 | $86.13 | $86.13 | 4,880 |
| 2021-02-26 | $88.80 | $88.80 | $88.80 | $88.80 | $88.80 | 150 |
| 2021-02-25 | $88.80 | $88.80 | $88.80 | $88.80 | $88.80 | 2,495 |
| 2021-02-24 | $87.85 | $88.80 | $87.85 | $88.80 | $88.80 | 2,495 |
| 2021-02-23 | $90.35 | $90.77 | $90.20 | $90.77 | $90.77 | 1,491 |
| 2021-02-22 | $92.08 | $92.08 | $91.90 | $91.90 | $91.90 | 485 |
| 2021-02-19 | $90.65 | $91.05 | $90.65 | $91.05 | $91.05 | 984 |
| 2021-02-18 | $86.84 | $86.84 | $86.28 | $86.28 | $86.28 | 809 |
| 2021-02-17 | $87.02 | $89.54 | $87.02 | $89.54 | $89.54 | 5,967 |
| 2021-02-16 | $90.50 | $90.56 | $89.91 | $89.91 | $89.91 | 662 |
| 2021-02-12 | $87.69 | $87.69 | $87.69 | $87.69 | $87.69 | 602 |
| 2021-02-11 | $84.40 | $85.59 | $84.18 | $85.59 | $85.59 | 6,940 |
| 2021-02-10 | $84.44 | $84.44 | $83.51 | $83.98 | $83.98 | 2,165 |
| 2021-02-09 | $85.99 | $87.15 | $85.99 | $87.15 | $87.15 | 1,083 |
| 2021-02-08 | $80.26 | $80.26 | $80.26 | $80.26 | $80.26 | 350 |
| 2021-02-05 | $80.84 | $80.84 | $80.26 | $80.26 | $80.26 | 1,796 |
| 2021-02-04 | $79.03 | $79.70 | $79.03 | $79.65 | $79.65 | 1,585 |
| 2021-02-03 | $81.68 | $82.16 | $81.68 | $82.16 | $82.16 | 839 |
| 2021-02-02 | $83.43 | $83.43 | $83.37 | $83.37 | $83.37 | 1,201 |
| 2021-02-01 | $78.47 | $81.03 | $78.47 | $81.03 | $81.03 | 20,018 |
| 2021-01-29 | $79.41 | $80.24 | $79.14 | $80.24 | $80.24 | 2,327 |
| 2021-01-28 | $81.30 | $83.57 | $81.25 | $83.57 | $83.57 | 3,574 |
| 2021-01-27 | $83.44 | $84.83 | $83.44 | $84.20 | $84.20 | 3,868 |
| 2021-01-26 | $87.97 | $87.97 | $87.97 | $87.97 | $87.97 | 1,778 |
| 2021-01-25 | $90.30 | $90.30 | $87.97 | $87.97 | $87.97 | 1,029 |
| 2021-01-22 | $88.15 | $88.60 | $86.88 | $88.60 | $88.60 | 1,536 |
| 2021-01-21 | $88.05 | $88.45 | $87.78 | $88.45 | $88.45 | 4,094 |
| 2021-01-20 | $89.60 | $90.10 | $89.28 | $90.10 | $90.10 | 2,283 |
| 2021-01-19 | $90.06 | $90.06 | $88.75 | $89.05 | $89.05 | 2,505 |
| 2021-01-15 | $86.40 | $86.40 | $85.28 | $85.28 | $85.28 | 2,323 |
| 2021-01-14 | $84.35 | $86.50 | $83.96 | $86.50 | $86.50 | 6,609 |
| 2021-01-13 | $83.50 | $83.92 | $83.50 | $83.92 | $83.92 | 1,550 |
| 2021-01-12 | $79.50 | $80.10 | $79.50 | $80.10 | $80.10 | 1,043 |
| 2021-01-11 | $80.95 | $80.95 | $80.89 | $80.89 | $80.89 | 2,148 |
| 2021-01-08 | $81.06 | $81.06 | $81.06 | $81.06 | $81.06 | 955 |
| 2021-01-07 | $78.25 | $78.65 | $78.25 | $78.65 | $78.65 | 1,188 |
| 2021-01-06 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 108 |
| 2021-01-05 | $78.13 | $79.00 | $78.13 | $79.00 | $79.00 | 2,986 |
| 2021-01-04 | $74.68 | $75.20 | $74.68 | $75.20 | $75.20 | 1,000 |
| 2020-12-31 | $75.30 | $75.30 | $75.30 | $75.30 | $75.30 | 83 |
| 2020-12-30 | $75.30 | $75.30 | $75.30 | $75.30 | $75.30 | 5,135 |
| 2020-12-29 | $74.78 | $75.30 | $74.78 | $75.30 | $75.30 | 1,073 |
| 2020-12-28 | $70.81 | $72.68 | $70.81 | $72.50 | $72.50 | 1,942 |
| 2020-12-24 | $70.84 | $70.84 | $70.84 | $70.84 | $70.84 | 150 |
| 2020-12-23 | $71.47 | $72.01 | $71.47 | $72.01 | $72.01 | 803 |
| 2020-12-22 | $69.51 | $70.20 | $69.51 | $70.20 | $70.20 | 2,182 |
| 2020-12-21 | $68.17 | $69.31 | $68.17 | $69.31 | $69.31 | 1,600 |
| 2020-12-18 | $69.02 | $69.55 | $69.02 | $69.55 | $69.55 | 1,310 |
| 2020-12-17 | $71.76 | $71.76 | $71.17 | $71.17 | $71.17 | 775 |
| 2020-12-16 | $73.46 | $73.46 | $70.37 | $70.37 | $70.37 | 528 |
| 2020-12-15 | $71.10 | $72.56 | $71.10 | $72.56 | $72.56 | 2,492 |
| 2020-12-14 | $71.42 | $71.59 | $71.42 | $71.47 | $71.47 | 1,382 |
| 2020-12-11 | $73.45 | $73.45 | $72.36 | $73.45 | $73.45 | 585 |
| 2020-12-10 | $73.20 | $73.20 | $72.94 | $72.94 | $72.94 | 392 |
| 2020-12-09 | $76.47 | $76.47 | $74.85 | $74.85 | $74.85 | 1,469 |
| 2020-12-08 | $74.79 | $74.79 | $74.78 | $74.78 | $74.78 | 555 |
| 2020-12-07 | $71.66 | $72.37 | $71.66 | $72.37 | $72.37 | 969 |
| 2020-12-04 | $72.35 | $72.35 | $72.35 | $72.35 | $72.35 | 272 |
| 2020-12-03 | $72.79 | $72.97 | $72.79 | $72.97 | $72.97 | 298 |
| 2020-12-02 | $71.55 | $71.55 | $71.55 | $71.55 | $71.55 | 27 |
| 2020-12-01 | $71.73 | $71.79 | $71.45 | $71.55 | $71.55 | 5,518 |
| 2020-11-30 | $70.55 | $70.55 | $70.03 | $70.03 | $70.03 | 1,615 |
| 2020-11-27 | $70.79 | $71.13 | $70.79 | $71.13 | $71.13 | 473 |
| 2020-11-25 | $69.00 | $69.39 | $69.00 | $69.39 | $69.39 | 2,149 |
| 2020-11-24 | $70.31 | $70.40 | $70.31 | $70.32 | $70.32 | 824 |
| 2020-11-23 | $69.09 | $69.09 | $69.09 | $69.09 | $69.09 | 546 |
| 2020-11-20 | $68.34 | $68.34 | $67.60 | $67.60 | $67.60 | 3,157 |
| 2020-11-19 | $67.79 | $67.84 | $67.40 | $67.52 | $67.52 | 1,626 |
| 2020-11-18 | $69.92 | $69.92 | $69.92 | $69.92 | $69.92 | 463 |
| 2020-11-17 | $69.30 | $69.30 | $69.19 | $69.19 | $69.19 | 2,621 |
| 2020-11-16 | $68.28 | $69.67 | $68.28 | $69.54 | $69.54 | 1,476 |
| 2020-11-13 | $65.97 | $65.97 | $65.97 | $65.97 | $65.97 | 198 |
| 2020-11-12 | $63.29 | $63.29 | $63.29 | $63.29 | $63.29 | 258 |
| 2020-11-11 | $63.24 | $63.29 | $63.24 | $63.29 | $63.29 | 996 |
| 2020-11-10 | $61.96 | $62.30 | $61.96 | $62.18 | $62.18 | 660 |
| 2020-11-09 | $63.50 | $63.82 | $63.28 | $63.82 | $63.82 | 615 |
| 2020-11-06 | $61.98 | $61.98 | $61.48 | $61.48 | $61.48 | 652 |
| 2020-11-05 | $61.74 | $61.74 | $61.74 | $61.74 | $61.74 | 469 |
| 2020-11-04 | $58.81 | $58.81 | $58.30 | $58.37 | $58.37 | 3,186 |
| 2020-11-03 | $57.30 | $57.91 | $57.30 | $57.91 | $57.91 | 2,600 |
| 2020-11-02 | $56.35 | $56.35 | $56.24 | $56.24 | $56.24 | 844 |
| 2020-10-30 | $57.73 | $57.97 | $57.73 | $57.97 | $57.97 | 3,209 |
| 2020-10-29 | $54.67 | $56.84 | $54.67 | $56.84 | $56.84 | 11,376 |
| 2020-10-28 | $51.69 | $51.95 | $51.50 | $51.89 | $51.89 | 1,541 |
| 2020-10-27 | $52.73 | $52.79 | $52.45 | $52.66 | $52.66 | 10,148 |
| 2020-10-26 | $52.20 | $52.20 | $51.93 | $52.14 | $52.14 | 1,536 |
| 2020-10-23 | $52.62 | $52.62 | $52.32 | $52.36 | $52.36 | 4,403 |
| 2020-10-22 | $53.03 | $53.03 | $52.63 | $52.63 | $52.63 | 3,410 |
| 2020-10-21 | $53.00 | $53.00 | $52.64 | $52.79 | $52.79 | 3,176 |
| 2020-10-20 | $53.47 | $53.52 | $53.29 | $53.29 | $53.29 | 7,002 |
| 2020-10-19 | $52.72 | $52.79 | $52.46 | $52.56 | $52.56 | 7,769 |
| 2020-10-16 | $52.40 | $52.51 | $52.27 | $52.51 | $52.51 | 1,664 |
| 2020-10-15 | $52.05 | $52.21 | $52.05 | $52.15 | $52.15 | 1,007 |
| 2020-10-14 | $53.36 | $53.36 | $53.36 | $53.36 | $53.36 | 391 |
| 2020-10-13 | $53.13 | $53.13 | $52.82 | $53.13 | $53.13 | 2,092 |
| 2020-10-12 | $51.80 | $51.93 | $51.80 | $51.82 | $51.82 | 3,172 |
| 2020-10-09 | $52.37 | $52.37 | $52.37 | $52.37 | $52.37 | 275 |
| 2020-10-08 | $50.26 | $51.82 | $50.26 | $51.82 | $51.82 | 1,311 |
| 2020-10-07 | $49.00 | $49.48 | $49.00 | $49.39 | $49.39 | 2,203 |
| 2020-10-06 | $48.37 | $48.57 | $48.28 | $48.57 | $48.57 | 11,054 |
| 2020-10-05 | $47.97 | $48.51 | $47.97 | $48.49 | $48.49 | 2,123 |
| 2020-10-02 | $48.34 | $48.39 | $48.34 | $48.39 | $48.39 | 1,262 |
| 2020-10-01 | $48.32 | $48.40 | $48.32 | $48.40 | $48.40 | 606 |
| 2020-09-30 | $48.75 | $48.75 | $48.60 | $48.60 | $48.60 | 759 |
| 2020-09-29 | $49.25 | $49.36 | $48.52 | $48.58 | $48.58 | 8,421 |
| 2020-09-28 | $48.00 | $48.00 | $47.47 | $47.55 | $47.55 | 4,248 |
| 2020-09-25 | $48.25 | $48.45 | $48.18 | $48.45 | $48.45 | 16,030 |
| 2020-09-24 | $49.39 | $49.40 | $49.26 | $49.34 | $49.34 | 2,044 |
| 2020-09-23 | $49.79 | $49.79 | $49.27 | $49.50 | $49.50 | 3,504 |
| 2020-09-22 | $48.08 | $48.27 | $47.71 | $48.27 | $48.27 | 7,456 |
| 2020-09-21 | $48.01 | $48.05 | $47.74 | $47.74 | $47.74 | 2,698 |
| 2020-09-18 | $49.01 | $49.01 | $48.81 | $48.81 | $48.81 | 1,895 |
| 2020-09-17 | $48.97 | $48.98 | $48.97 | $48.98 | $48.98 | 7,217 |
| 2020-09-16 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 453 |
| 2020-09-15 | $48.16 | $48.16 | $48.05 | $48.09 | $48.09 | 2,074 |
| 2020-09-14 | $47.81 | $47.81 | $47.53 | $47.53 | $47.53 | 871 |
| 2020-09-11 | $46.88 | $46.90 | $46.82 | $46.86 | $46.86 | 2,645 |
| 2020-09-10 | $46.13 | $46.37 | $45.86 | $45.86 | $45.86 | 2,929 |
| 2020-09-09 | $46.77 | $47.08 | $46.77 | $47.08 | $47.08 | 3,894 |
| 2020-09-08 | $47.68 | $47.86 | $47.34 | $47.86 | $47.86 | 2,755 |
| 2020-09-04 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 525 |
| 2020-09-03 | $49.00 | $49.00 | $48.26 | $48.26 | $48.26 | 8,866 |
| 2020-09-02 | $48.63 | $49.11 | $48.53 | $49.11 | $49.11 | 13,601 |
| 2020-09-01 | $47.12 | $47.78 | $47.12 | $47.78 | $47.78 | 5,314 |
| 2020-08-31 | $46.84 | $47.92 | $46.84 | $47.72 | $47.72 | 4,494 |
| 2020-08-28 | $46.46 | $46.81 | $46.46 | $46.69 | $46.69 | 9,585 |
| 2020-08-27 | $47.00 | $47.00 | $46.72 | $46.72 | $46.72 | 6,755 |
| 2020-08-26 | $48.17 | $48.17 | $47.90 | $47.92 | $47.92 | 1,560 |
| 2020-08-25 | $47.35 | $47.63 | $47.35 | $47.63 | $47.63 | 4,025 |
| 2020-08-24 | $48.22 | $48.54 | $48.22 | $48.34 | $48.34 | 2,741 |
| 2020-08-21 | $47.53 | $47.87 | $47.53 | $47.87 | $47.87 | 706 |
| 2020-08-20 | $48.40 | $48.53 | $48.05 | $48.42 | $48.42 | 4,186 |
| 2020-08-19 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 685 |
| 2020-08-18 | $51.88 | $51.88 | $51.47 | $51.65 | $51.65 | 4,918 |
| 2020-08-17 | $52.38 | $52.62 | $52.38 | $52.62 | $52.62 | 15,300 |
| 2020-08-14 | $52.46 | $52.46 | $52.41 | $52.41 | $52.41 | 541 |
| 2020-08-13 | $53.53 | $53.53 | $52.32 | $52.32 | $52.32 | 657 |
| 2020-08-12 | $50.81 | $51.02 | $50.81 | $51.02 | $51.02 | 1,599 |
| 2020-08-11 | $50.42 | $50.42 | $49.77 | $49.77 | $49.77 | 6,752 |
| 2020-08-10 | $49.76 | $49.76 | $49.37 | $49.46 | $49.46 | 973 |
| 2020-08-07 | $49.84 | $49.84 | $48.98 | $48.98 | $48.98 | 437 |
| 2020-08-06 | $51.54 | $51.54 | $51.37 | $51.37 | $51.37 | 495 |
| 2020-08-05 | $53.43 | $53.43 | $53.26 | $53.26 | $53.26 | 1,054 |
| 2020-08-04 | $52.13 | $52.80 | $52.13 | $52.80 | $52.80 | 2,147 |
| 2020-08-03 | $53.10 | $53.42 | $53.10 | $53.42 | $53.42 | 1,139 |
| 2020-07-31 | $53.41 | $54.38 | $53.26 | $53.77 | $53.77 | 3,531 |
| 2020-07-30 | $59.24 | $59.24 | $57.99 | $58.00 | $58.00 | 6,434 |
| 2020-07-29 | $64.54 | $64.99 | $64.54 | $64.99 | $64.99 | 684 |
| 2020-07-28 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 382 |
| 2020-07-27 | $63.56 | $63.90 | $63.56 | $63.90 | $63.90 | 8,667 |
| 2020-07-24 | $62.35 | $62.35 | $62.31 | $62.31 | $62.31 | 2,359 |
| 2020-07-23 | $63.28 | $63.28 | $63.08 | $63.08 | $63.08 | 505 |
| 2020-07-22 | $63.70 | $63.70 | $62.69 | $62.69 | $62.69 | 3,372 |
| 2020-07-21 | $63.64 | $63.64 | $62.46 | $62.46 | $62.46 | 8,587 |
| 2020-07-20 | $62.74 | $63.14 | $62.72 | $63.14 | $63.14 | 15,760 |
| 2020-07-17 | $62.51 | $62.55 | $62.51 | $62.55 | $62.55 | 6,700 |
| 2020-07-16 | $62.33 | $62.33 | $61.75 | $62.19 | $62.19 | 6,400 |
| 2020-07-15 | $63.74 | $63.74 | $63.74 | $63.74 | $63.74 | 330 |
| 2020-07-14 | $65.19 | $65.19 | $65.19 | $65.19 | $65.19 | 28,500 |
| 2020-07-13 | $65.19 | $65.19 | $65.19 | $65.19 | $65.19 | 190 |
| 2020-07-10 | $65.20 | $65.20 | $65.19 | $65.19 | $65.19 | 9,800 |
| 2020-07-09 | $64.42 | $64.47 | $63.98 | $63.98 | $63.98 | 1,800 |
| 2020-07-08 | $63.91 | $63.91 | $63.55 | $63.75 | $63.75 | 1,700 |
| 2020-07-07 | $65.08 | $65.08 | $63.08 | $63.08 | $63.08 | 2,300 |
| 2020-07-06 | $60.68 | $60.68 | $60.30 | $60.35 | $60.35 | 2,700 |
| 2020-07-02 | $58.54 | $58.54 | $58.25 | $58.25 | $58.25 | 11,600 |
| 2020-07-01 | $58.20 | $58.68 | $57.97 | $58.68 | $58.68 | 17,600 |
| 2020-06-30 | $56.74 | $56.74 | $56.74 | $56.74 | $56.74 | 840 |
| 2020-06-29 | $57.38 | $57.38 | $57.02 | $57.02 | $57.02 | 906 |
| 2020-06-26 | $56.86 | $56.86 | $56.86 | $56.86 | $56.86 | 469 |
| 2020-06-25 | $55.86 | $56.59 | $55.86 | $56.59 | $56.59 | 1,386 |
| 2020-06-24 | $56.03 | $56.03 | $55.80 | $55.80 | $55.80 | 671 |
| 2020-06-23 | $58.28 | $58.28 | $56.41 | $56.87 | $56.87 | 2,339 |
| 2020-06-22 | $56.43 | $56.63 | $56.43 | $56.52 | $56.52 | 628 |
| 2020-06-19 | $56.80 | $56.84 | $56.80 | $56.81 | $56.81 | 4,262 |
| 2020-06-18 | $56.66 | $57.21 | $56.66 | $57.21 | $57.21 | 15,064 |
| 2020-06-17 | $55.41 | $55.50 | $55.41 | $55.50 | $55.50 | 1,501 |
| 2020-06-16 | $53.66 | $55.21 | $53.66 | $54.52 | $54.52 | 3,019 |
| 2020-06-15 | $51.76 | $52.41 | $51.76 | $52.41 | $52.41 | 3,483 |
| 2020-06-12 | $54.68 | $54.79 | $54.68 | $54.79 | $54.79 | 2,097 |
| 2020-06-11 | $54.75 | $54.75 | $53.13 | $53.25 | $53.25 | 6,547 |
| 2020-06-10 | $58.47 | $58.47 | $56.07 | $56.19 | $56.19 | 1,353 |
| 2020-06-09 | $54.33 | $54.56 | $54.21 | $54.56 | $54.56 | 7,531 |
| 2020-06-08 | $55.00 | $56.62 | $55.00 | $56.62 | $56.62 | 1,872 |
| 2020-06-05 | $55.18 | $55.18 | $54.99 | $54.99 | $54.99 | 2,897 |
| 2020-06-04 | $53.92 | $53.92 | $53.41 | $53.72 | $53.72 | 6,043 |
| 2020-06-03 | $53.36 | $53.94 | $53.36 | $53.72 | $53.72 | 2,517 |
| 2020-06-02 | $52.85 | $53.00 | $52.68 | $52.80 | $52.80 | 7,939 |
| 2020-06-01 | $52.38 | $52.79 | $52.27 | $52.64 | $52.64 | 7,403 |
| 2020-05-29 | $49.41 | $49.45 | $49.30 | $49.30 | $49.30 | 3,150 |
| 2020-05-28 | $49.64 | $50.20 | $49.64 | $50.20 | $50.20 | 5,237 |
| 2020-05-27 | $50.35 | $50.35 | $49.40 | $50.20 | $50.20 | 24,215 |
| 2020-05-26 | $51.93 | $52.13 | $51.45 | $51.91 | $51.91 | 2,524 |
| 2020-05-22 | $49.04 | $49.57 | $49.04 | $49.23 | $49.23 | 2,514 |
| 2020-05-21 | $48.66 | $48.66 | $47.94 | $48.00 | $48.00 | 3,816 |
| 2020-05-20 | $49.39 | $49.76 | $49.35 | $49.54 | $49.54 | 6,326 |
| 2020-05-19 | $47.51 | $47.95 | $47.45 | $47.71 | $47.71 | 11,606 |
| 2020-05-18 | $48.48 | $48.86 | $47.93 | $48.56 | $48.56 | 3,582 |
| 2020-05-15 | $51.51 | $51.51 | $49.00 | $49.00 | $49.00 | 15,750 |
| 2020-05-14 | $48.03 | $48.66 | $47.97 | $48.66 | $48.66 | 3,855 |
| 2020-05-13 | $49.80 | $49.96 | $48.94 | $49.19 | $49.19 | 9,968 |
| 2020-05-12 | $50.62 | $50.62 | $50.62 | $50.62 | $50.62 | 877 |
| 2020-05-11 | $49.75 | $49.87 | $49.48 | $49.75 | $49.75 | 5,652 |
| 2020-05-08 | $50.37 | $50.78 | $50.37 | $50.78 | $50.78 | 32,294 |
| 2020-05-07 | $48.37 | $48.99 | $48.37 | $48.99 | $48.99 | 1,279 |
| 2020-05-06 | $47.05 | $47.22 | $47.05 | $47.06 | $47.06 | 12,101 |
| 2020-05-05 | $46.88 | $47.09 | $46.71 | $46.99 | $46.99 | 3,904 |
| 2020-05-04 | $45.26 | $45.84 | $45.26 | $45.76 | $45.76 | 13,235 |
| 2020-05-01 | $47.20 | $47.20 | $46.20 | $46.40 | $46.40 | 2,553 |
| 2020-04-30 | $49.25 | $49.60 | $48.11 | $48.11 | $48.11 | 10,940 |
| 2020-04-29 | $50.22 | $51.20 | $50.22 | $50.30 | $50.30 | 6,006 |
| 2020-04-28 | $50.21 | $50.21 | $49.15 | $49.40 | $49.40 | 23,869 |
| 2020-04-27 | $48.33 | $48.46 | $48.06 | $48.46 | $48.46 | 4,578 |
| 2020-04-24 | $45.09 | $46.40 | $44.90 | $46.00 | $46.00 | 17,350 |
| 2020-04-23 | $46.82 | $46.82 | $46.59 | $46.65 | $46.65 | 666 |
| 2020-04-22 | $48.16 | $48.40 | $47.95 | $48.40 | $48.40 | 997 |
| 2020-04-21 | $45.72 | $45.72 | $44.92 | $45.36 | $45.36 | 202,612 |
| 2020-04-20 | $46.61 | $46.78 | $46.15 | $46.35 | $46.35 | 168,855 |
| 2020-04-17 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 554 |
| 2020-04-16 | $43.75 | $43.77 | $43.75 | $43.77 | $43.77 | 8,314 |
| 2020-04-15 | $43.02 | $43.73 | $43.02 | $43.53 | $43.53 | 2,863 |
| 2020-04-14 | $43.85 | $44.27 | $43.44 | $43.62 | $43.62 | 4,448 |
| 2020-04-13 | $42.00 | $42.00 | $40.71 | $41.66 | $41.66 | 5,012 |
| 2020-04-09 | $43.14 | $43.14 | $42.29 | $42.61 | $42.61 | 4,482 |
| 2020-04-08 | $44.06 | $44.06 | $41.61 | $42.48 | $42.48 | 5,130 |
| 2020-04-07 | $44.23 | $44.61 | $43.02 | $44.06 | $44.06 | 6,702 |
| 2020-04-06 | $38.32 | $38.55 | $38.07 | $38.55 | $38.55 | 2,886 |
| 2020-04-03 | $36.89 | $36.89 | $35.22 | $35.57 | $35.57 | 2,827 |
| 2020-04-02 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 577 |
| 2020-04-01 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 140 |
| 2020-03-31 | $40.52 | $40.67 | $39.56 | $39.60 | $39.60 | 1,623 |
| 2020-03-30 | $39.48 | $39.94 | $39.25 | $39.94 | $39.94 | 2,405 |
| 2020-03-27 | $40.66 | $40.66 | $39.38 | $39.38 | $39.38 | 2,215 |
| 2020-03-26 | $40.13 | $40.46 | $40.08 | $40.08 | $40.08 | 3,019 |
| 2020-03-25 | $41.65 | $41.65 | $38.52 | $38.52 | $38.52 | 634 |
| 2020-03-24 | $37.43 | $37.43 | $37.00 | $37.00 | $37.00 | 1,045 |
| 2020-03-23 | $32.80 | $32.80 | $31.82 | $31.82 | $31.82 | 636 |
| 2020-03-20 | $32.45 | $32.45 | $30.04 | $30.04 | $30.04 | 1,197 |
| 2020-03-19 | $32.55 | $32.60 | $31.78 | $32.48 | $32.48 | 2,326 |
| 2020-03-18 | $34.35 | $34.55 | $34.35 | $34.38 | $34.38 | 717 |
| 2020-03-17 | $36.77 | $38.18 | $36.71 | $38.17 | $38.17 | 2,326 |
| 2020-03-16 | $35.94 | $35.94 | $35.67 | $35.72 | $35.72 | 7,912 |
| 2020-03-13 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 1,279 |
| 2020-03-12 | $38.69 | $38.69 | $37.24 | $38.49 | $38.49 | 1,756 |
| 2020-03-11 | $42.69 | $43.17 | $42.69 | $43.17 | $43.17 | 1,369 |
| 2020-03-10 | $45.13 | $46.09 | $44.00 | $46.00 | $46.00 | 5,437 |
| 2020-03-09 | $44.36 | $44.36 | $42.95 | $43.73 | $43.73 | 1,549 |
| 2020-03-06 | $45.35 | $46.19 | $45.35 | $45.38 | $45.38 | 668 |
| 2020-03-05 | $46.48 | $46.99 | $46.48 | $46.99 | $46.99 | 1,284 |
| 2020-03-04 | $47.45 | $47.97 | $47.45 | $47.97 | $47.97 | 2,054 |
| 2020-03-03 | $45.81 | $47.00 | $45.80 | $45.92 | $45.92 | 6,859 |
| 2020-03-02 | $46.26 | $47.97 | $46.26 | $46.88 | $46.88 | 7,398 |
| 2020-02-28 | $45.00 | $45.65 | $43.70 | $44.93 | $44.93 | 2,792 |
| 2020-02-27 | $45.77 | $46.37 | $45.77 | $46.37 | $46.37 | 3,217 |
| 2020-02-26 | $46.88 | $48.43 | $46.88 | $48.40 | $48.40 | 2,995 |
| 2020-02-25 | $47.30 | $47.30 | $46.24 | $46.26 | $46.26 | 14,515 |
| 2020-02-24 | $46.65 | $47.49 | $46.65 | $47.49 | $47.49 | 1,865 |
| 2020-02-21 | $49.78 | $49.98 | $49.78 | $49.98 | $49.98 | 688 |
| 2020-02-20 | $50.47 | $51.87 | $50.47 | $51.87 | $51.87 | 994 |
| 2020-02-19 | $51.48 | $51.48 | $51.04 | $51.37 | $51.37 | 1,072 |
| 2020-02-18 | $48.83 | $49.36 | $48.83 | $49.35 | $49.35 | 3,404 |
| 2020-02-14 | $52.53 | $53.73 | $52.53 | $53.73 | $53.73 | 2,580 |
| 2020-02-13 | $53.00 | $53.17 | $52.75 | $52.75 | $52.75 | 1,563 |
| 2020-02-12 | $54.00 | $54.00 | $52.52 | $53.41 | $53.41 | 4,720 |
| 2020-02-11 | $52.35 | $52.35 | $51.29 | $51.62 | $51.62 | 1,051 |
| 2020-02-10 | $50.56 | $50.95 | $49.64 | $50.95 | $50.95 | 6,457 |
| 2020-02-07 | $51.23 | $51.63 | $51.10 | $51.63 | $51.63 | 1,185 |
| 2020-02-06 | $52.58 | $52.58 | $52.58 | $52.58 | $52.58 | 592 |
| 2020-02-05 | $53.90 | $53.90 | $52.27 | $52.27 | $52.27 | 798 |
| 2020-02-04 | $52.52 | $53.59 | $52.52 | $53.31 | $53.31 | 3,328 |
| 2020-02-03 | $52.69 | $52.69 | $52.33 | $52.45 | $52.45 | 5,997 |
| 2020-01-31 | $52.94 | $53.29 | $52.87 | $53.00 | $53.00 | 3,537 |
| 2020-01-30 | $52.26 | $52.73 | $51.78 | $51.98 | $51.98 | 3,417 |
| 2020-01-29 | $56.62 | $57.50 | $56.62 | $57.50 | $57.50 | 1,674 |
| 2020-01-28 | $56.20 | $56.62 | $56.20 | $56.62 | $56.62 | 783 |
| 2020-01-27 | $55.01 | $55.03 | $55.00 | $55.03 | $55.03 | 1,967 |
| 2020-01-24 | $58.25 | $58.25 | $57.50 | $57.62 | $57.62 | 1,223 |
| 2020-01-23 | $58.96 | $58.96 | $58.96 | $58.96 | $58.96 | 598 |
| 2020-01-22 | $56.99 | $56.99 | $56.91 | $56.91 | $56.91 | 1,596 |
| 2020-01-21 | $56.00 | $56.00 | $55.00 | $55.00 | $55.00 | 525 |
| 2020-01-17 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 718 |
| 2020-01-16 | $55.96 | $56.05 | $55.54 | $56.05 | $56.05 | 2,929 |
| 2020-01-15 | $57.11 | $57.30 | $57.10 | $57.29 | $57.29 | 2,604 |
| 2020-01-14 | $58.02 | $58.02 | $58.02 | $58.02 | $58.02 | 1,113 |
| 2020-01-13 | $58.27 | $58.27 | $58.27 | $58.27 | $58.27 | 1,745 |
| 2020-01-10 | $58.73 | $58.73 | $57.92 | $57.92 | $57.92 | 1,053 |
| 2020-01-09 | $57.56 | $57.56 | $57.56 | $57.56 | $57.56 | 1,862 |
| 2020-01-08 | $56.54 | $56.98 | $56.53 | $56.98 | $56.98 | 4,215 |
| 2020-01-07 | $56.51 | $57.11 | $56.40 | $56.90 | $56.90 | 33,485 |
| 2020-01-06 | $56.55 | $56.55 | $55.01 | $55.40 | $55.40 | 2,178 |
| 2020-01-03 | $56.83 | $56.83 | $56.42 | $56.42 | $56.42 | 1,245 |
| 2020-01-02 | $56.84 | $57.36 | $56.84 | $57.16 | $57.16 | 1,632 |
| 2019-12-31 | $57.70 | $57.70 | $57.50 | $57.50 | $57.50 | 677 |
| 2019-12-30 | $56.29 | $56.29 | $56.27 | $56.27 | $56.27 | 7,570 |
| 2019-12-27 | $57.42 | $58.00 | $57.37 | $58.00 | $58.00 | 1,239 |
| 2019-12-26 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 430 |
| 2019-12-24 | $56.94 | $56.94 | $56.94 | $56.94 | $56.94 | 787 |
| 2019-12-23 | $55.39 | $55.39 | $55.39 | $55.39 | $55.39 | 1,119 |
| 2019-12-20 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 497 |
| 2019-12-19 | $54.23 | $54.95 | $54.23 | $54.76 | $54.76 | 1,317 |
| 2019-12-18 | $53.70 | $54.18 | $53.69 | $54.02 | $54.02 | 37,128 |
| 2019-12-17 | $53.08 | $53.08 | $53.08 | $53.08 | $53.08 | 424 |
| 2019-12-16 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 336 |
| 2019-12-13 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 1,119 |
| 2019-12-12 | $50.58 | $50.94 | $50.58 | $50.94 | $50.94 | 1,721 |
| 2019-12-11 | $49.75 | $49.95 | $49.33 | $49.89 | $49.89 | 1,672 |
| 2019-12-10 | $49.27 | $49.55 | $49.27 | $49.54 | $49.54 | 1,448 |
| 2019-12-09 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 472 |
| 2019-12-06 | $49.90 | $50.00 | $49.90 | $50.00 | $50.00 | 826 |
| 2019-12-05 | $47.42 | $47.47 | $47.42 | $47.47 | $47.47 | 798 |
| 2019-12-04 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 503 |
| 2019-12-03 | $48.46 | $48.46 | $47.65 | $47.65 | $47.65 | 892 |
| 2019-12-02 | $48.07 | $48.13 | $47.98 | $47.98 | $47.98 | 1,950 |
| 2019-11-29 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 182 |
| 2019-11-27 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 419 |
| 2019-11-26 | $48.97 | $50.22 | $48.97 | $49.95 | $49.95 | 1,136 |
| 2019-11-25 | $47.44 | $47.44 | $47.44 | $47.44 | $47.44 | 1,123 |
| 2019-11-22 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | 398 |
| 2019-11-21 | $48.00 | $48.00 | $47.66 | $47.68 | $47.68 | 2,534 |
| 2019-11-20 | $50.78 | $50.78 | $50.78 | $50.78 | $50.78 | 637 |
| 2019-11-19 | $50.22 | $51.47 | $50.22 | $51.47 | $51.47 | 1,320 |
| 2019-11-18 | $52.71 | $52.71 | $52.71 | $52.71 | $52.71 | 633 |
| 2019-11-15 | $50.19 | $50.42 | $50.19 | $50.19 | $50.19 | 2,071 |
| 2019-11-14 | $50.40 | $50.40 | $49.65 | $49.81 | $49.81 | 4,267 |
| 2019-11-13 | $52.73 | $52.73 | $52.73 | $52.73 | $52.73 | 323 |
| 2019-11-12 | $50.88 | $51.92 | $50.88 | $51.43 | $51.43 | 1,273 |
| 2019-11-11 | $49.98 | $49.98 | $49.98 | $49.98 | $49.98 | 228 |
| 2019-11-08 | $49.98 | $49.98 | $49.98 | $49.98 | $49.98 | 174 |
| 2019-11-07 | $49.98 | $49.98 | $49.98 | $49.98 | $49.98 | 517 |
| 2019-11-06 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 243 |
| 2019-11-05 | $48.00 | $48.00 | $47.70 | $47.82 | $47.82 | 1,567 |
| 2019-11-04 | $47.98 | $47.98 | $47.55 | $47.67 | $47.67 | 3,345 |
| 2019-11-01 | $47.51 | $48.04 | $47.51 | $48.02 | $48.02 | 2,218 |
| 2019-10-31 | $46.25 | $46.25 | $45.57 | $45.78 | $45.78 | 5,588 |
| 2019-10-30 | $50.00 | $51.00 | $50.00 | $50.70 | $50.70 | 7,088 |
| 2019-10-29 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 1,942 |
| 2019-10-28 | $52.75 | $52.93 | $52.66 | $52.88 | $52.88 | 1,335 |
| 2019-10-25 | $51.19 | $51.19 | $51.19 | $51.19 | $51.19 | 400 |
| 2019-10-24 | $50.91 | $50.91 | $50.00 | $50.49 | $50.49 | 2,501 |
| 2019-10-23 | $49.57 | $49.93 | $49.57 | $49.93 | $49.93 | 1,109 |
| 2019-10-22 | $49.75 | $49.75 | $49.26 | $49.26 | $49.26 | 389 |
| 2019-10-21 | $49.95 | $49.95 | $48.77 | $49.22 | $49.22 | 3,219 |
| 2019-10-18 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 866 |
| 2019-10-17 | $49.08 | $49.08 | $48.62 | $48.76 | $48.76 | 4,748 |
| 2019-10-16 | $48.16 | $48.62 | $47.94 | $47.94 | $47.94 | 7,964 |
| 2019-10-15 | $47.48 | $47.48 | $47.48 | $47.48 | $47.48 | 1 |
| 2019-10-14 | $47.48 | $47.48 | $47.48 | $47.48 | $47.48 | 635 |
| 2019-10-11 | $47.02 | $47.06 | $46.70 | $46.70 | $46.70 | 7,003 |
| 2019-10-10 | $47.04 | $47.28 | $47.04 | $47.28 | $47.28 | 350 |
| 2019-10-09 | $46.63 | $47.25 | $46.63 | $47.25 | $47.25 | 649 |
| 2019-10-08 | $47.00 | $47.05 | $47.00 | $47.05 | $47.05 | 750 |
| 2019-10-07 | $44.78 | $45.62 | $44.78 | $45.59 | $45.59 | 2,729 |
| 2019-10-04 | $45.99 | $45.99 | $45.37 | $45.59 | $45.59 | 1,321 |
| 2019-10-03 | $46.40 | $46.40 | $46.28 | $46.33 | $46.33 | 3,380 |
| 2019-10-02 | $44.87 | $45.09 | $44.87 | $44.95 | $44.95 | 2,092 |
| 2019-10-01 | $45.01 | $45.20 | $45.01 | $45.20 | $45.20 | 1,552 |
| 2019-09-30 | $44.04 | $44.45 | $43.98 | $44.45 | $44.45 | 1,264 |
| 2019-09-27 | $44.52 | $44.52 | $43.83 | $43.83 | $43.83 | 620 |
| 2019-09-26 | $45.00 | $45.00 | $44.29 | $44.29 | $44.29 | 855 |
| 2019-09-25 | $44.75 | $45.06 | $44.75 | $45.06 | $45.06 | 2,656 |
| 2019-09-24 | $44.61 | $44.63 | $44.40 | $44.42 | $44.42 | 5,021 |
| 2019-09-23 | $44.09 | $44.20 | $44.09 | $44.20 | $44.20 | 958 |
| 2019-09-20 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 359 |
| 2019-09-19 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 122 |
| 2019-09-18 | $43.04 | $43.04 | $42.90 | $42.90 | $42.90 | 1,675 |
| 2019-09-17 | $43.20 | $43.45 | $43.20 | $43.45 | $43.45 | 4,356 |
| 2019-09-16 | $43.40 | $43.40 | $43.14 | $43.14 | $43.14 | 369 |
| 2019-09-13 | $43.42 | $43.42 | $43.42 | $43.42 | $43.42 | 531 |
| 2019-09-12 | $42.95 | $43.06 | $42.85 | $42.85 | $42.85 | 12,970 |
| 2019-09-11 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 26 |
| 2019-09-10 | $41.12 | $41.12 | $40.98 | $40.98 | $40.98 | 302 |
| 2019-09-09 | $42.90 | $42.90 | $42.39 | $42.59 | $42.59 | 978 |
| 2019-09-06 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 311 |
| 2019-09-05 | $43.00 | $43.00 | $42.87 | $42.91 | $42.91 | 28,732 |
| 2019-09-04 | $41.00 | $41.23 | $41.00 | $41.18 | $41.18 | 1,086 |
| 2019-09-03 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 314 |
| 2019-08-30 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 38 |
| 2019-08-29 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 304 |
| 2019-08-28 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 145 |
| 2019-08-27 | $38.78 | $38.90 | $38.78 | $38.90 | $38.90 | 937 |
| 2019-08-26 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 896 |
| 2019-08-23 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 700 |
| 2019-08-22 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 481 |
| 2019-08-21 | $38.38 | $38.60 | $38.38 | $38.60 | $38.60 | 8,791 |
| 2019-08-20 | $38.13 | $38.13 | $37.94 | $37.94 | $37.94 | 2,771 |
| 2019-08-19 | $38.11 | $38.11 | $37.74 | $37.93 | $37.93 | 1,619 |
| 2019-08-16 | $39.09 | $39.19 | $39.09 | $39.19 | $39.19 | 3,061 |
| 2019-08-15 | $38.50 | $38.75 | $38.50 | $38.75 | $38.75 | 443 |
| 2019-08-14 | $38.88 | $38.88 | $38.77 | $38.77 | $38.77 | 1,224 |
| 2019-08-13 | $41.16 | $41.28 | $41.16 | $41.28 | $41.28 | 526 |
| 2019-08-12 | $39.19 | $39.19 | $38.83 | $38.83 | $38.83 | 1,819 |
| 2019-08-09 | $39.76 | $39.76 | $39.43 | $39.43 | $39.43 | 978 |
| 2019-08-08 | $39.50 | $39.95 | $39.50 | $39.95 | $39.95 | 735 |
| 2019-08-07 | $38.06 | $38.06 | $38.06 | $38.06 | $38.06 | 131 |
| 2019-08-06 | $40.20 | $40.51 | $40.00 | $40.00 | $40.00 | 1,610 |
| 2019-08-05 | $40.15 | $40.15 | $39.45 | $39.45 | $39.45 | 2,677 |
| 2019-08-02 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 369 |
| 2019-08-01 | $39.91 | $39.94 | $39.70 | $39.70 | $39.70 | 3,690 |
| 2019-07-31 | $39.21 | $39.25 | $39.21 | $39.25 | $39.25 | 1,697 |
| 2019-07-30 | $39.60 | $39.60 | $38.91 | $39.21 | $39.21 | 4,035 |
| 2019-07-29 | $38.10 | $38.20 | $38.10 | $38.20 | $38.20 | 788 |
| 2019-07-26 | $38.00 | $38.20 | $38.00 | $38.10 | $38.10 | 6,150 |
| 2019-07-25 | $38.02 | $38.42 | $38.02 | $38.02 | $38.02 | 9,375 |
| 2019-07-24 | $32.30 | $33.75 | $32.30 | $33.30 | $33.30 | 7,155 |
| 2019-07-23 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 1,006 |
| 2019-07-22 | $30.53 | $31.00 | $30.50 | $31.00 | $31.00 | 16,668 |
| 2019-07-19 | $30.00 | $30.00 | $29.76 | $29.85 | $29.85 | 4,231 |
| 2019-07-18 | $28.42 | $28.79 | $28.42 | $28.79 | $28.79 | 3,032 |
| 2019-07-17 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 8,005 |
| 2019-07-16 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 12 |
| 2019-07-15 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 43 |
| 2019-07-12 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2019-07-11 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2019-07-10 | $27.81 | $27.82 | $27.81 | $27.82 | $27.82 | 1,876 |
| 2019-07-09 | $27.87 | $28.06 | $27.87 | $27.88 | $27.88 | 710 |
| 2019-07-08 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 101 |
| 2019-07-05 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 10 |
| 2019-07-03 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 2 |
| 2019-07-02 | $29.25 | $29.25 | $29.00 | $29.20 | $29.20 | 1,008 |
| 2019-07-01 | $29.10 | $29.10 | $28.92 | $28.92 | $28.92 | 4,512 |
| 2019-06-28 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 1 |
| 2019-06-27 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2019-06-26 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 201 |
| 2019-06-25 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2019-06-24 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 601 |
| 2019-06-21 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2019-06-20 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 227 |
| 2019-06-19 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 3,648 |
| 2019-06-18 | $23.67 | $23.91 | $23.67 | $23.91 | $23.91 | 3,988 |
| 2019-06-17 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 32 |
| 2019-06-14 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 189 |
| 2019-06-13 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 120 |
| 2019-06-12 | $24.99 | $25.32 | $24.99 | $25.32 | $25.32 | 4,319 |
| 2019-06-11 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 367 |
| 2019-06-10 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 1 |
| 2019-06-07 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 26 |
| 2019-06-06 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 156 |
| 2019-06-05 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 101 |
| 2019-06-04 | $24.21 | $24.28 | $24.21 | $24.28 | $24.28 | 246 |
| 2019-06-03 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 30 |
| 2019-05-31 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 976 |
| 2019-05-30 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 748 |
| 2019-05-29 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 220 |
| 2019-05-28 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 200 |
| 2019-05-24 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2019-05-23 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2019-05-22 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 1,761 |
| 2019-05-21 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 1,749 |
| 2019-05-20 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 400 |
| 2019-05-17 | $25.51 | $25.51 | $25.19 | $25.19 | $25.19 | 1,490 |
| 2019-05-16 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 93 |
| 2019-05-15 | $27.80 | $28.16 | $27.70 | $28.16 | $28.16 | 5,573 |
| 2019-05-14 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 222 |
| 2019-05-13 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 116 |
| 2019-05-10 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 149 |
| 2019-05-09 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 9 |
| 2019-05-08 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 142 |
| 2019-05-07 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 1 |
| 2019-05-06 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 1,195 |
| 2019-05-03 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 1 |
| 2019-05-02 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2019-05-01 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 22 |
| 2019-04-30 | $28.24 | $28.24 | $28.15 | $28.20 | $28.20 | 2,114 |
| 2019-04-29 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 132 |
| 2019-04-26 | $27.80 | $28.44 | $27.80 | $28.44 | $28.44 | 1,000 |
| 2019-04-25 | $29.76 | $29.76 | $28.50 | $29.25 | $29.25 | 6,408 |
| 2019-04-24 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 60 |
| 2019-04-23 | $29.33 | $29.89 | $29.33 | $29.89 | $29.89 | 1,434 |
| 2019-04-22 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 222 |
| 2019-04-18 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 394 |
| 2019-04-17 | $29.04 | $29.22 | $29.04 | $29.07 | $29.07 | 4,325 |
| 2019-04-16 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 1 |
| 2019-04-15 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 42 |
| 2019-04-12 | $27.69 | $27.91 | $27.69 | $27.91 | $27.91 | 894 |
| 2019-04-11 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 144 |
| 2019-04-10 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2019-04-09 | $27.36 | $27.67 | $27.36 | $27.42 | $27.42 | 3,490 |
| 2019-04-08 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 1,539 |
| 2019-04-05 | $26.08 | $26.50 | $26.08 | $26.50 | $26.50 | 1,401 |
| 2019-04-04 | $25.57 | $25.80 | $25.57 | $25.80 | $25.80 | 1,301 |
| 2019-04-03 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 374 |
| 2019-04-02 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 226 |
| 2019-04-01 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 2 |
| 2019-03-29 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 1 |
| 2019-03-28 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 1 |
| 2019-03-27 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 182 |
| 2019-03-26 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 76 |
| 2019-03-25 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 1 |
| 2019-03-22 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 450 |
| 2019-03-21 | $21.92 | $22.36 | $21.92 | $22.36 | $22.36 | 8,386 |
| 2019-03-20 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 1 |
| 2019-03-19 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 121 |
| 2019-03-18 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 151 |
| 2019-03-15 | $21.54 | $21.62 | $21.54 | $21.62 | $21.62 | 5,984 |
| 2019-03-14 | $21.49 | $21.51 | $21.40 | $21.51 | $21.51 | 500 |
| 2019-03-13 | $22.10 | $22.13 | $22.10 | $22.13 | $22.13 | 685 |
| 2019-03-12 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 2,832 |
| 2019-03-11 | $22.31 | $22.72 | $22.31 | $22.72 | $22.72 | 4,788 |
| 2019-03-08 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2019-03-07 | $24.15 | $24.23 | $23.69 | $23.69 | $23.69 | 1,950 |
| 2019-03-06 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2019-03-05 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 1 |
| 2019-03-04 | $24.90 | $25.35 | $24.90 | $25.35 | $25.35 | 436 |
| 2019-03-01 | $24.16 | $24.69 | $24.16 | $24.69 | $24.69 | 3,145 |
| 2019-02-28 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 1 |
| 2019-02-27 | $23.84 | $23.84 | $23.51 | $23.52 | $23.52 | 56,439 |
| 2019-02-26 | $23.60 | $23.61 | $23.58 | $23.58 | $23.58 | 1,495 |
| 2019-02-25 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 2,001 |
| 2019-02-22 | $23.03 | $23.32 | $23.03 | $23.32 | $23.32 | 602 |
| 2019-02-21 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 200 |
| 2019-02-20 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2019-02-19 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 30 |
| 2019-02-15 | $24.35 | $24.50 | $24.35 | $24.50 | $24.50 | 2,072 |
| 2019-02-14 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 1,152 |
| 2019-02-13 | $23.49 | $23.86 | $23.49 | $23.86 | $23.86 | 3,253 |
| 2019-02-12 | $22.66 | $22.98 | $22.66 | $22.98 | $22.98 | 6,468 |
| 2019-02-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 237 |
| 2019-02-08 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 1,100 |
| 2019-02-07 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 1 |
| 2019-02-06 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 349 |
| 2019-02-05 | $22.75 | $23.20 | $22.75 | $23.17 | $23.17 | 2,310 |
| 2019-02-04 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 369 |
| 2019-02-01 | $22.73 | $22.73 | $22.60 | $22.60 | $22.60 | 10,901 |
| 2019-01-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 641 |
| 2019-01-30 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2019-01-29 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 241 |
| 2019-01-28 | $21.69 | $21.69 | $21.57 | $21.61 | $21.61 | 4,296 |
| 2019-01-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 386 |
| 2019-01-24 | $20.86 | $21.00 | $20.76 | $21.00 | $21.00 | 1,032 |
| 2019-01-23 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 1 |
| 2019-01-22 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 1 |
| 2019-01-18 | $20.50 | $20.58 | $20.50 | $20.58 | $20.58 | 701 |
| 2019-01-17 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 122 |
| 2019-01-16 | $21.50 | $21.50 | $20.82 | $21.32 | $21.32 | 1,900 |
| 2019-01-15 | $21.94 | $22.40 | $21.94 | $22.40 | $22.40 | 3,800 |
| 2019-01-14 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 182 |
| 2019-01-11 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 101 |
| 2019-01-10 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 164 |
| 2019-01-09 | $20.37 | $20.38 | $20.37 | $20.38 | $20.38 | 2,700 |
| 2019-01-08 | $20.93 | $21.02 | $20.93 | $21.02 | $21.02 | 915 |
| 2019-01-07 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 1,142 |
| 2019-01-04 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 64 |
| 2019-01-03 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 1,060 |
| 2019-01-02 | $20.71 | $20.71 | $20.63 | $20.64 | $20.64 | 1,337 |
| 2018-12-31 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 669 |
| 2018-12-28 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 313 |
| 2018-12-27 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 171 |
| 2018-12-26 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 886 |
| 2018-12-24 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 143 |
| 2018-12-21 | $19.00 | $19.62 | $19.00 | $19.62 | $19.62 | 1,087 |
| 2018-12-20 | $19.29 | $19.29 | $19.28 | $19.28 | $19.28 | 2,491 |
| 2018-12-19 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 377 |
| 2018-12-18 | $19.43 | $19.43 | $19.29 | $19.29 | $19.29 | 648 |
| 2018-12-17 | $18.85 | $18.85 | $18.56 | $18.85 | $18.85 | 3,049 |
| 2018-12-14 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 288 |
| 2018-12-13 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 979 |
| 2018-12-12 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 2,681 |
| 2018-12-11 | $18.41 | $18.51 | $18.09 | $18.41 | $18.41 | 2,693 |
| 2018-12-10 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 778,479 |
| 2018-12-07 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 1 |
| 2018-12-06 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 263 |
| 2018-12-04 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 1 |
| 2018-12-03 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 4 |
| 2018-11-30 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 101 |
| 2018-11-29 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2018-11-28 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 1 |
| 2018-11-27 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 1 |
| 2018-11-26 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 1 |
| 2018-11-21 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2018-11-20 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 44 |
| 2018-11-19 | $19.63 | $19.63 | $19.36 | $19.36 | $19.36 | 1,543 |
| 2018-11-16 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2018-11-15 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 20 |
| 2018-11-14 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 1 |
| 2018-11-13 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2018-11-12 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 305 |
| 2018-11-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 142 |
| 2018-11-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2018-11-07 | $21.75 | $22.00 | $21.75 | $22.00 | $22.00 | 1,960 |
| 2018-11-06 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 282 |
| 2018-11-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 301 |
| 2018-11-02 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 101 |
| 2018-11-01 | $19.70 | $20.20 | $19.45 | $20.20 | $20.20 | 5,022 |
| 2018-10-31 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 1,452 |
| 2018-10-30 | $17.30 | $18.95 | $17.30 | $18.55 | $18.55 | 6,310 |
| 2018-10-29 | $16.21 | $16.26 | $16.20 | $16.20 | $16.20 | 1,367 |
| 2018-10-26 | $16.22 | $16.23 | $16.22 | $16.23 | $16.23 | 377 |
| 2018-10-25 | $16.65 | $17.23 | $16.65 | $17.23 | $17.23 | 744 |
| 2018-10-24 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 308 |
| 2018-10-23 | $18.50 | $18.80 | $18.50 | $18.80 | $18.80 | 1,200 |
| 2018-10-22 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2018-10-19 | $19.29 | $19.29 | $19.09 | $19.09 | $19.09 | 674 |
| 2018-10-18 | $19.38 | $19.38 | $19.23 | $19.23 | $19.23 | 485 |
| 2018-10-17 | $19.51 | $19.88 | $19.51 | $19.62 | $19.62 | 1,011 |
| 2018-10-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 3,976 |
| 2018-10-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,600 |
| 2018-10-12 | $19.20 | $19.20 | $19.09 | $19.09 | $19.09 | 800 |
| 2018-10-11 | $18.82 | $18.82 | $18.20 | $18.20 | $18.20 | 1,367 |
| 2018-10-10 | $19.02 | $19.02 | $18.90 | $18.90 | $18.90 | 593 |
| 2018-10-09 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 235 |
| 2018-10-08 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 121 |
| 2018-10-05 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 180 |
| 2018-10-04 | $20.42 | $20.42 | $20.41 | $20.41 | $20.41 | 3,400 |
| 2018-10-03 | $20.99 | $21.00 | $20.99 | $21.00 | $21.00 | 2,980 |
| 2018-10-02 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 185 |
| 2018-10-01 | $21.33 | $21.99 | $21.33 | $21.99 | $21.99 | 8,053 |
| 2018-09-28 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 1 |
| 2018-09-27 | $21.49 | $21.49 | $21.28 | $21.49 | $21.49 | 5,172 |
| 2018-09-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 536 |
| 2018-09-25 | $21.26 | $21.74 | $21.26 | $21.74 | $21.74 | 1,200 |
| 2018-09-24 | $21.18 | $21.18 | $20.94 | $20.94 | $20.94 | 6,524 |
| 2018-09-21 | $21.18 | $21.18 | $20.86 | $20.96 | $20.96 | 1,653 |
| 2018-09-20 | $21.41 | $21.41 | $21.15 | $21.41 | $21.41 | 5,765 |
| 2018-09-19 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 51 |
| 2018-09-18 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 8 |
| 2018-09-17 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 300 |
| 2018-09-14 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 384 |
| 2018-09-13 | $20.32 | $20.32 | $19.85 | $20.22 | $20.22 | 1,560 |
| 2018-09-12 | $21.52 | $21.52 | $21.39 | $21.39 | $21.39 | 449 |
| 2018-09-11 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 200 |
| 2018-09-10 | $22.02 | $22.02 | $21.49 | $21.80 | $21.80 | 2,366 |
| 2018-09-07 | $21.99 | $22.24 | $21.99 | $22.14 | $22.14 | 6,100 |
| 2018-09-06 | $23.60 | $23.60 | $23.33 | $23.59 | $23.59 | 7,907 |
| 2018-09-05 | $24.40 | $24.40 | $24.10 | $24.25 | $24.25 | 4,621 |
| 2018-09-04 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 391,051 |
| 2018-08-31 | $24.31 | $24.31 | $24.10 | $24.19 | $24.19 | 3,715 |
| 2018-08-30 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 18 |
| 2018-08-29 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 100 |
| 2018-08-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 100 |
| 2018-08-27 | $23.13 | $23.51 | $23.13 | $23.51 | $23.51 | 201 |
| 2018-08-24 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2018-08-23 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 400 |
| 2018-08-22 | $22.66 | $22.81 | $22.64 | $22.81 | $22.81 | 2,051 |
| 2018-08-21 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 5 |
| 2018-08-20 | $21.75 | $22.09 | $21.75 | $22.09 | $22.09 | 3,861 |
| 2018-08-17 | $21.88 | $22.08 | $21.88 | $22.08 | $22.08 | 676 |
| 2018-08-16 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 1,101 |
| 2018-08-15 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 200 |
| 2018-08-14 | $21.98 | $22.00 | $21.98 | $22.00 | $22.00 | 1,108 |
| 2018-08-13 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 433 |
| 2018-08-10 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 821 |
| 2018-08-09 | $24.25 | $24.25 | $23.88 | $23.92 | $23.92 | 1,518 |
| 2018-08-08 | $24.30 | $24.33 | $24.30 | $24.33 | $24.33 | 362 |
| 2018-08-07 | $24.34 | $24.34 | $24.25 | $24.25 | $24.25 | 1,100 |
| 2018-08-06 | $24.15 | $24.21 | $24.09 | $24.21 | $24.21 | 2,101 |
| 2018-08-03 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 1,001 |
| 2018-08-02 | $23.96 | $23.96 | $23.94 | $23.94 | $23.94 | 1,221 |
| 2018-08-01 | $23.61 | $23.81 | $23.61 | $23.63 | $23.63 | 3,980 |
| 2018-07-31 | $23.71 | $23.88 | $23.71 | $23.88 | $23.88 | 513 |
| 2018-07-30 | $24.00 | $24.00 | $23.59 | $23.59 | $23.59 | 600 |
| 2018-07-27 | $24.03 | $24.20 | $23.86 | $24.04 | $24.04 | 1,378 |
| 2018-07-26 | $23.54 | $23.57 | $23.54 | $23.57 | $23.57 | 3,899 |
| 2018-07-25 | $23.32 | $24.87 | $23.32 | $24.87 | $24.87 | 12,906 |
| 2018-07-24 | $21.86 | $21.92 | $21.86 | $21.92 | $21.92 | 737 |
| 2018-07-23 | $21.89 | $21.89 | $21.53 | $21.53 | $21.53 | 976 |
| 2018-07-20 | $22.00 | $22.00 | $21.91 | $21.91 | $21.91 | 239 |
| 2018-07-19 | $22.68 | $22.68 | $21.91 | $21.91 | $21.91 | 706 |
| 2018-07-18 | $22.03 | $22.03 | $21.75 | $21.80 | $21.80 | 9,431 |
| 2018-07-17 | $21.72 | $21.72 | $21.53 | $21.60 | $21.60 | 7,911 |
| 2018-07-16 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 819 |
| 2018-07-13 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 1,398 |
| 2018-07-12 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 2 |
| 2018-07-11 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 86 |
| 2018-07-10 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 3 |
| 2018-07-09 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 2 |
| 2018-07-06 | $20.94 | $21.29 | $20.89 | $21.29 | $21.29 | 2,550 |
| 2018-07-05 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 576 |
| 2018-07-03 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 17 |
| 2018-07-02 | $20.70 | $20.70 | $20.07 | $20.66 | $20.66 | 1,621 |
| 2018-06-29 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 27 |
| 2018-06-28 | $21.03 | $21.19 | $21.01 | $21.19 | $21.19 | 2,628 |
| 2018-06-27 | $20.41 | $20.41 | $20.15 | $20.15 | $20.15 | 1,935 |
| 2018-06-26 | $20.45 | $20.75 | $20.30 | $20.55 | $20.55 | 3,900 |
| 2018-06-25 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 138 |
| 2018-06-22 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 152 |
| 2018-06-21 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 700 |
| 2018-06-20 | $20.75 | $20.79 | $20.75 | $20.79 | $20.79 | 1,478 |
| 2018-06-19 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 102 |
| 2018-06-18 | $20.54 | $20.54 | $20.45 | $20.45 | $20.45 | 2,147 |
| 2018-06-15 | $20.90 | $21.10 | $20.82 | $20.96 | $20.96 | 1,205 |
| 2018-06-14 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 605 |
| 2018-06-13 | $22.20 | $22.20 | $22.01 | $22.05 | $22.05 | 4,093 |
| 2018-06-12 | $22.20 | $22.33 | $22.20 | $22.30 | $22.30 | 5,694 |
| 2018-06-11 | $23.01 | $23.01 | $22.81 | $22.94 | $22.94 | 747 |
| 2018-06-08 | $23.44 | $23.44 | $23.33 | $23.33 | $23.33 | 261 |
| 2018-06-07 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 106 |
| 2018-06-06 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 152 |
| 2018-06-05 | $23.46 | $23.90 | $23.45 | $23.90 | $23.90 | 1,209 |
| 2018-06-04 | $23.09 | $23.30 | $23.09 | $23.21 | $23.21 | 662 |
| 2018-06-01 | $22.56 | $22.85 | $22.56 | $22.85 | $22.85 | 568 |
| 2018-05-31 | $23.71 | $23.87 | $23.71 | $23.86 | $23.86 | 415 |
| 2018-05-30 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 103 |
| 2018-05-29 | $23.23 | $23.89 | $23.21 | $23.89 | $23.89 | 1,124 |
| 2018-05-25 | $23.45 | $23.85 | $23.45 | $23.74 | $23.74 | 4,817 |
| 2018-05-24 | $23.95 | $23.95 | $23.43 | $23.48 | $23.48 | 7,135 |
| 2018-05-23 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 112 |
| 2018-05-22 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 53 |
| 2018-05-21 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 81 |
| 2018-05-18 | $24.86 | $25.00 | $24.51 | $24.51 | $24.51 | 9,075 |
| 2018-05-17 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 521 |
| 2018-05-16 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 135 |
| 2018-05-15 | $25.08 | $25.12 | $25.08 | $25.12 | $25.12 | 1,373 |
| 2018-05-14 | $25.38 | $25.44 | $24.98 | $24.98 | $24.98 | 1,221 |
| 2018-05-11 | $25.25 | $25.45 | $25.25 | $25.45 | $25.45 | 2,134 |
| 2018-05-10 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 1 |
| 2018-05-09 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 2 |
| 2018-05-08 | $24.77 | $24.98 | $24.53 | $24.98 | $24.98 | 3,233 |
| 2018-05-07 | $25.23 | $25.80 | $25.23 | $25.47 | $25.47 | 2,752 |
| 2018-05-04 | $24.85 | $25.08 | $24.85 | $25.00 | $25.00 | 1,174 |
| 2018-05-03 | $24.12 | $24.85 | $24.12 | $24.50 | $24.50 | 11,067 |
| 2018-05-02 | $24.66 | $24.83 | $24.50 | $24.83 | $24.83 | 677 |
| 2018-05-01 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 40 |
| 2018-04-30 | $24.20 | $24.20 | $23.76 | $23.76 | $23.76 | 501 |
| 2018-04-27 | $23.20 | $23.91 | $23.20 | $23.91 | $23.91 | 817 |
| 2018-04-26 | $21.76 | $23.05 | $21.76 | $23.00 | $23.00 | 7,126 |
| 2018-04-25 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 2 |
| 2018-04-24 | $20.65 | $20.96 | $20.51 | $20.51 | $20.51 | 1,980 |
| 2018-04-23 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 56 |
| 2018-04-20 | $21.67 | $21.67 | $21.54 | $21.54 | $21.54 | 457 |
| 2018-04-19 | $22.20 | $22.20 | $21.66 | $21.76 | $21.76 | 1,551 |
| 2018-04-18 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1 |
| 2018-04-17 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 78 |
| 2018-04-16 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1 |
| 2018-04-13 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1 |
| 2018-04-12 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 400 |
| 2018-04-11 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 3 |
| 2018-04-10 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 2 |
| 2018-04-09 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 4 |
| 2018-04-06 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 257 |
| 2018-04-05 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 294 |
| 2018-04-04 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 108 |
| 2018-04-03 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 35 |
| 2018-04-02 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 6 |
| 2018-03-29 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 3 |
| 2018-03-28 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 1 |
| 2018-03-27 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 189 |
| 2018-03-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1 |
| 2018-03-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1 |
| 2018-03-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 3 |
| 2018-03-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 4 |
| 2018-03-20 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 38 |
| 2018-03-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 300 |
| 2018-03-16 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 904 |
| 2018-03-15 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 1 |
| 2018-03-14 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 3 |
| 2018-03-13 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 62 |
| 2018-03-12 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 85 |
| 2018-03-09 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 534 |
| 2018-03-08 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 229 |
| 2018-03-07 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 130 |
| 2018-03-06 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 42 |
| 2018-03-05 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 1 |
| 2018-03-02 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 393 |
| 2018-03-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 73 |
| 2018-02-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 1 |
| 2018-02-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 200 |
| 2018-02-26 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 391 |
| 2018-02-23 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 302 |
| 2018-02-22 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 3 |
| 2018-02-21 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 100 |
| 2018-02-20 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 3 |
| 2018-02-16 | $20.78 | $20.80 | $20.78 | $20.80 | $20.80 | 388 |
| 2018-02-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 302 |
| 2018-02-14 | $19.69 | $19.73 | $19.69 | $19.73 | $19.73 | 403 |
| 2018-02-13 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 1 |
| 2018-02-12 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 400 |
| 2018-02-09 | $19.37 | $19.40 | $19.34 | $19.34 | $19.34 | 1,351 |
| 2018-02-08 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 720 |
| 2018-02-07 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 508 |
| 2018-02-06 | $19.80 | $20.21 | $19.80 | $20.21 | $20.21 | 452 |
| 2018-02-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 101 |
| 2018-02-02 | $20.62 | $20.63 | $20.62 | $20.63 | $20.63 | 705 |
| 2018-02-01 | $21.38 | $21.40 | $21.06 | $21.26 | $21.26 | 8,943 |
| 2018-01-31 | $21.21 | $21.40 | $21.21 | $21.40 | $21.40 | 4,007 |
| 2018-01-30 | $20.74 | $21.15 | $20.74 | $21.15 | $21.15 | 5,063 |
| 2018-01-29 | $20.69 | $20.69 | $20.58 | $20.58 | $20.58 | 1,212 |
| 2018-01-26 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 52 |
| 2018-01-25 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 27 |
| 2018-01-24 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 2 |
| 2018-01-23 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 493 |
| 2018-01-22 | $20.35 | $20.87 | $20.35 | $20.87 | $20.87 | 1,699 |
| 2018-01-19 | $20.79 | $20.90 | $20.74 | $20.74 | $20.74 | 1,502 |
| 2018-01-18 | $21.14 | $21.14 | $20.99 | $20.99 | $20.99 | 572 |
| 2018-01-17 | $20.60 | $20.88 | $20.60 | $20.88 | $20.88 | 8,311 |
| 2018-01-16 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 157 |
| 2018-01-12 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 2 |
| 2018-01-11 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 583 |
| 2018-01-10 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 3 |
| 2018-01-09 | $19.63 | $20.03 | $19.63 | $19.95 | $19.95 | 13,792 |
| 2018-01-08 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 2 |
| 2018-01-05 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 129 |
| 2018-01-04 | $19.07 | $19.53 | $19.07 | $19.53 | $19.53 | 11,569 |
| 2018-01-03 | $18.78 | $18.91 | $18.78 | $18.91 | $18.91 | 514 |
| 2018-01-02 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 9 |
| 2017-12-29 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 1,977 |
| 2017-12-28 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 1,041 |
| 2017-12-27 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 1,097 |
| 2017-12-26 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 3 |
| 2017-12-22 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 803 |
| 2017-12-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2 |
| 2017-12-20 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 871 |
| 2017-12-19 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 6 |
| 2017-12-18 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 3 |
| 2017-12-15 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 7 |
| 2017-12-14 | $18.70 | $18.70 | $18.56 | $18.56 | $18.56 | 819 |
| 2017-12-13 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 102 |
| 2017-12-12 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 7 |
| 2017-12-11 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 237 |
| 2017-12-08 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 313 |
| 2017-12-07 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 49 |
| 2017-12-06 | $18.82 | $18.85 | $18.80 | $18.80 | $18.80 | 23,305 |
| 2017-12-05 | $19.00 | $19.00 | $18.88 | $18.88 | $18.88 | 494 |
| 2017-12-04 | $19.22 | $19.22 | $19.20 | $19.20 | $19.20 | 502 |
| 2017-12-01 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 568 |
| 2017-11-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 3 |
| 2017-11-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 181 |
| 2017-11-28 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 452 |
| 2017-11-27 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 6 |
| 2017-11-24 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2017-11-22 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 103 |
| 2017-11-21 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 102 |
| 2017-11-20 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 104 |
| 2017-11-17 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 203 |
| 2017-11-16 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 404 |
| 2017-11-15 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 59 |
| 2017-11-14 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 106 |
| 2017-11-13 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 4 |
| 2017-11-10 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 104 |
| 2017-11-09 | $22.15 | $22.15 | $21.87 | $21.87 | $21.87 | 1,195 |
| 2017-11-08 | $22.75 | $22.79 | $22.75 | $22.77 | $22.77 | 5,204 |
| 2017-11-07 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 47 |
| 2017-11-06 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 2 |
| 2017-11-03 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 103 |
| 2017-11-02 | $23.14 | $23.14 | $22.97 | $22.97 | $22.97 | 902 |
| 2017-11-01 | $23.11 | $23.40 | $22.78 | $23.32 | $23.32 | 13,107 |
| 2017-10-31 | $22.43 | $22.58 | $22.43 | $22.58 | $22.58 | 1,410 |
| 2017-10-30 | $22.10 | $22.10 | $21.98 | $21.98 | $21.98 | 1,875 |
| 2017-10-27 | $21.48 | $21.90 | $21.48 | $21.90 | $21.90 | 2,609 |
| 2017-10-26 | $20.59 | $20.70 | $20.51 | $20.70 | $20.70 | 1,182 |
| 2017-10-25 | $20.87 | $20.87 | $20.15 | $20.15 | $20.15 | 1,685 |
| 2017-10-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 3 |
| 2017-10-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 10 |
| 2017-10-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 3 |
| 2017-10-19 | $21.00 | $21.14 | $20.95 | $21.14 | $21.14 | 5,988 |
| 2017-10-18 | $20.81 | $20.94 | $20.80 | $20.94 | $20.94 | 1,306 |
| 2017-10-17 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 77 |
| 2017-10-16 | $21.44 | $21.44 | $21.39 | $21.41 | $21.41 | 1,202 |
| 2017-10-13 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 109 |
| 2017-10-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,002 |
| 2017-10-11 | $20.59 | $20.59 | $20.36 | $20.36 | $20.36 | 525 |
| 2017-10-10 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 2 |
| 2017-10-09 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 54 |
| 2017-10-06 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 58 |
| 2017-10-05 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 1,686 |
| 2017-10-04 | $20.32 | $20.32 | $20.20 | $20.20 | $20.20 | 1,320 |
| 2017-10-03 | $20.02 | $20.80 | $20.00 | $20.50 | $20.50 | 7,506 |
| 2017-10-02 | $19.05 | $19.50 | $19.05 | $19.29 | $19.29 | 9,939 |
| 2017-09-29 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 2,837 |
| 2017-09-28 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 20 |
| 2017-09-27 | $18.30 | $18.74 | $18.30 | $18.74 | $18.74 | 10,203 |
| 2017-09-26 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 2 |
| 2017-09-25 | $18.61 | $18.61 | $18.54 | $18.54 | $18.54 | 1,403 |
| 2017-09-22 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 2 |
| 2017-09-21 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 3 |
| 2017-09-20 | $18.78 | $18.78 | $18.74 | $18.74 | $18.74 | 6,130 |
| 2017-09-19 | $18.89 | $18.89 | $18.84 | $18.84 | $18.84 | 6,051 |
| 2017-09-18 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 3 |
| 2017-09-15 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 585 |
| 2017-09-14 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 2 |
| 2017-09-13 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 3 |
| 2017-09-12 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 4 |
| 2017-09-11 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 134 |
| 2017-09-08 | $17.51 | $17.68 | $17.51 | $17.68 | $17.68 | 3,448 |
| 2017-09-07 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 4 |
| 2017-09-06 | $17.14 | $17.25 | $17.14 | $17.18 | $17.18 | 3,597 |
| 2017-09-05 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 2 |
| 2017-09-01 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 495 |
| 2017-08-31 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2017-08-30 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 3 |
| 2017-08-29 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 1,875 |
| 2017-08-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 2 |
| 2017-08-25 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 13 |
| 2017-08-24 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1 |
| 2017-08-23 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 3 |
| 2017-08-22 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 118 |
| 2017-08-21 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 1,554 |
| 2017-08-18 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 261 |
| 2017-08-17 | $16.99 | $16.99 | $16.88 | $16.88 | $16.88 | 603 |
| 2017-08-16 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 657 |
| 2017-08-15 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 2 |
| 2017-08-14 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 3 |
| 2017-08-11 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 103 |
| 2017-08-10 | $17.01 | $17.01 | $16.88 | $16.88 | $16.88 | 1,072 |
| 2017-08-09 | $17.12 | $17.26 | $17.12 | $17.26 | $17.26 | 214 |
| 2017-08-08 | $17.57 | $17.61 | $17.57 | $17.60 | $17.60 | 707 |
| 2017-08-07 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2017-08-04 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 102 |
| 2017-08-03 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 1 |
| 2017-08-02 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 5 |
| 2017-08-01 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 1 |
| 2017-07-31 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 194 |
| 2017-07-28 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 461 |
| 2017-07-27 | $19.33 | $19.48 | $19.21 | $19.24 | $19.24 | 9,787 |
| 2017-07-26 | $18.50 | $18.50 | $17.96 | $17.96 | $17.96 | 1,966 |
| 2017-07-25 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 603 |
| 2017-07-24 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 11 |
| 2017-07-21 | $18.50 | $18.68 | $18.50 | $18.67 | $18.67 | 1,363 |
| 2017-07-20 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 103 |
| 2017-07-19 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 1 |
| 2017-07-18 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 3 |
| 2017-07-17 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 118 |
| 2017-07-14 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 201 |
| 2017-07-13 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 1 |
| 2017-07-12 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 3 |
| 2017-07-11 | $17.22 | $17.22 | $17.21 | $17.21 | $17.21 | 773 |
| 2017-07-10 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 3 |
| 2017-07-07 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 2 |
| 2017-07-06 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 2 |
| 2017-07-05 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 6 |
| 2017-07-03 | $17.00 | $17.00 | $16.68 | $16.68 | $16.68 | 1,201 |
| 2017-06-30 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 2 |
| 2017-06-29 | $17.31 | $17.31 | $17.15 | $17.15 | $17.15 | 23,608 |
| 2017-06-28 | $17.38 | $17.46 | $17.38 | $17.46 | $17.46 | 2,902 |
| 2017-06-27 | $18.00 | $18.00 | $17.96 | $17.98 | $17.98 | 17,900 |
| 2017-06-26 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2017-06-23 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2017-06-22 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 300 |
| 2017-06-21 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2017-06-20 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2017-06-19 | $18.73 | $18.80 | $18.73 | $18.80 | $18.80 | 14,639 |
| 2017-06-16 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 427 |
| 2017-06-15 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2017-06-14 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 18 |
| 2017-06-13 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 2 |
| 2017-06-12 | $18.91 | $18.94 | $18.89 | $18.89 | $18.89 | 900 |
| 2017-06-09 | $19.43 | $19.47 | $19.39 | $19.43 | $19.43 | 11,688 |
| 2017-06-08 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 2 |
| 2017-06-07 | $19.38 | $19.38 | $19.20 | $19.20 | $19.20 | 441 |
| 2017-06-06 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 112 |
| 2017-06-05 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 3,379 |
| 2017-06-02 | $17.76 | $17.76 | $17.76 | $17.76 | $17.66 | 4 |
| 2017-06-01 | $17.76 | $17.76 | $17.76 | $17.76 | $17.66 | 26 |
| 2017-05-31 | $17.82 | $17.82 | $17.75 | $17.76 | $17.66 | 2,233 |
| 2017-05-30 | $17.20 | $17.25 | $17.15 | $17.25 | $17.15 | 712 |
| 2017-05-25 | $17.38 | $17.38 | $17.38 | $17.38 | $17.27 | 519 |
| 2017-05-24 | $17.36 | $17.44 | $17.36 | $17.44 | $17.34 | 423 |
| 2017-05-23 | $17.46 | $17.46 | $17.46 | $17.46 | $17.36 | 3 |
| 2017-05-22 | $17.73 | $17.73 | $17.46 | $17.46 | $17.36 | 1,141 |
| 2017-05-19 | $17.83 | $17.83 | $17.83 | $17.83 | $17.72 | 58 |
| 2017-05-18 | $17.83 | $17.83 | $17.83 | $17.83 | $17.72 | 79 |
| 2017-05-17 | $17.83 | $17.83 | $17.83 | $17.83 | $17.72 | 103 |
| 2017-05-16 | $18.18 | $18.18 | $18.18 | $18.18 | $18.07 | 9,774 |
| 2017-05-15 | $17.81 | $17.81 | $17.81 | $17.81 | $17.70 | 53 |
| 2017-05-12 | $17.81 | $17.81 | $17.81 | $17.81 | $17.70 | 797 |
| 2017-05-11 | $17.93 | $17.93 | $17.93 | $17.93 | $17.82 | 15 |
| 2017-05-10 | $17.93 | $17.93 | $17.93 | $17.93 | $17.82 | 105 |
| 2017-05-09 | $18.16 | $18.16 | $18.16 | $18.16 | $18.05 | 105 |
| 2017-05-08 | $19.10 | $19.10 | $19.10 | $19.10 | $18.99 | 6 |
| 2017-05-05 | $19.02 | $19.10 | $19.02 | $19.10 | $18.99 | 1,102 |
| 2017-05-04 | $18.98 | $19.00 | $18.91 | $19.00 | $18.89 | 438 |
| 2017-05-03 | $18.83 | $18.97 | $18.83 | $18.97 | $18.86 | 1,121 |
| 2017-05-02 | $18.91 | $19.13 | $18.90 | $19.09 | $18.98 | 2,964 |
| 2017-05-01 | $19.06 | $19.06 | $19.06 | $19.06 | $18.94 | 306 |
| 2017-04-28 | $18.87 | $18.87 | $18.73 | $18.78 | $18.67 | 40,806 |
| 2017-04-27 | $19.31 | $19.31 | $19.00 | $19.30 | $19.19 | 4,114 |
| 2017-04-26 | $19.55 | $19.64 | $19.55 | $19.64 | $19.52 | 4,040 |
| 2017-04-25 | $19.52 | $19.58 | $19.51 | $19.53 | $19.41 | 5,752 |
| 2017-04-24 | $19.19 | $19.25 | $19.10 | $19.17 | $19.06 | 20,321 |
| 2017-04-21 | $19.03 | $19.03 | $18.93 | $18.99 | $18.88 | 7,179 |
| 2017-04-20 | $18.57 | $18.59 | $18.41 | $18.52 | $18.41 | 8,003 |
| 2017-04-19 | $18.00 | $18.05 | $17.94 | $18.01 | $17.90 | 71,155 |
| 2017-04-18 | $17.41 | $17.41 | $17.34 | $17.34 | $17.24 | 1,546 |
| 2017-04-17 | $17.42 | $17.42 | $17.40 | $17.40 | $17.30 | 1,457 |
| 2017-04-12 | $17.92 | $17.92 | $17.84 | $17.87 | $17.76 | 1,734 |
| 2017-04-11 | $18.30 | $18.30 | $18.29 | $18.29 | $18.18 | 302 |
| 2017-04-10 | $18.35 | $18.39 | $18.35 | $18.39 | $18.28 | 4,178 |
| 2017-04-07 | $18.40 | $18.40 | $18.37 | $18.37 | $18.26 | 2,208 |
| 2017-04-06 | $18.43 | $18.48 | $18.40 | $18.48 | $18.37 | 2,303 |
| 2017-04-05 | $18.25 | $18.26 | $18.09 | $18.09 | $17.98 | 1,280 |
| 2017-04-04 | $18.46 | $18.46 | $18.37 | $18.37 | $18.26 | 2,246 |
| 2017-04-03 | $18.41 | $18.42 | $18.40 | $18.40 | $18.29 | 1,200 |
| 2017-03-31 | $18.66 | $18.66 | $18.64 | $18.64 | $18.53 | 900 |
| 2017-03-30 | $18.40 | $18.68 | $18.40 | $18.68 | $18.57 | 2,100 |
| 2017-03-29 | $18.28 | $18.40 | $18.28 | $18.32 | $18.21 | 2,500 |
| 2017-03-28 | $17.80 | $18.10 | $17.80 | $18.02 | $17.91 | 600 |
| 2017-03-27 | $17.60 | $17.70 | $17.50 | $17.70 | $17.49 | 2,400 |
| 2017-03-24 | $17.51 | $17.51 | $17.50 | $17.50 | $17.29 | 1,400 |
| 2017-03-23 | $17.20 | $17.20 | $17.20 | $17.20 | $17.00 | 0 |
| 2017-03-22 | $17.20 | $17.20 | $17.20 | $17.20 | $17.00 | 0 |
| 2017-03-21 | $17.20 | $17.20 | $17.20 | $17.20 | $17.00 | 0 |
| 2017-03-20 | $17.20 | $17.20 | $17.20 | $17.20 | $17.00 | 0 |
| 2017-03-17 | $17.00 | $17.20 | $17.00 | $17.20 | $17.00 | 7,700 |
| 2017-03-16 | $16.93 | $16.93 | $16.93 | $16.93 | $16.73 | 0 |
| 2017-03-15 | $16.93 | $16.93 | $16.93 | $16.93 | $16.73 | 100 |
| 2017-03-14 | $17.20 | $17.24 | $17.20 | $17.24 | $17.04 | 1,200 |
| 2017-03-13 | $16.74 | $16.74 | $16.74 | $16.74 | $16.54 | 0 |
| 2017-03-10 | $16.74 | $16.74 | $16.74 | $16.74 | $16.54 | 0 |
| 2017-03-09 | $16.74 | $16.74 | $16.74 | $16.74 | $16.54 | 0 |
| 2017-03-08 | $17.00 | $17.00 | $16.74 | $16.74 | $16.54 | 2,200 |
| 2017-03-07 | $17.34 | $17.34 | $17.34 | $17.34 | $17.13 | 0 |
| 2017-03-06 | $17.34 | $17.34 | $17.34 | $17.34 | $17.13 | 0 |
| 2017-03-03 | $17.39 | $17.51 | $17.34 | $17.34 | $17.13 | 1,000 |
| 2017-03-02 | $17.32 | $17.32 | $17.32 | $17.32 | $17.11 | 0 |
| 2017-03-01 | $17.32 | $17.32 | $17.32 | $17.32 | $17.11 | 0 |
| 2017-02-28 | $17.32 | $17.32 | $17.32 | $17.32 | $17.11 | 2,100 |
| 2017-02-27 | $17.29 | $17.29 | $17.29 | $17.29 | $17.09 | 500 |
| 2017-02-24 | $17.55 | $17.55 | $17.55 | $17.55 | $17.34 | 2,600 |
| 2017-02-23 | $17.55 | $17.55 | $17.55 | $17.55 | $17.34 | 1,600 |
| 2017-02-22 | $17.47 | $17.47 | $17.47 | $17.47 | $17.26 | 1,800 |
| 2017-02-21 | $17.34 | $17.34 | $17.34 | $17.34 | $17.13 | 600 |
| 2017-02-17 | $17.33 | $17.45 | $17.33 | $17.33 | $17.12 | 3,500 |
| 2017-02-16 | $17.37 | $17.37 | $17.37 | $17.37 | $17.16 | 1,700 |
| 2017-02-15 | $17.33 | $17.52 | $17.28 | $17.52 | $17.31 | 3,600 |
| 2017-02-14 | $18.08 | $18.08 | $18.08 | $18.08 | $17.87 | 300 |
| 2017-02-13 | $18.28 | $18.37 | $18.28 | $18.37 | $18.15 | 12,300 |
| 2017-02-10 | $18.07 | $18.17 | $18.03 | $18.03 | $17.82 | 13,200 |
| 2017-02-09 | $17.63 | $17.91 | $17.63 | $17.73 | $17.52 | 2,600 |
| 2017-02-08 | $17.84 | $17.88 | $17.81 | $17.88 | $17.67 | 13,400 |
| 2017-02-07 | $17.97 | $17.97 | $17.97 | $17.97 | $17.76 | 700 |
| 2017-02-06 | $18.05 | $18.06 | $18.05 | $18.06 | $17.85 | 500 |
| 2017-02-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.77 | 0 |
| 2017-02-02 | $18.82 | $19.02 | $18.82 | $19.00 | $18.77 | 10,100 |
| 2017-02-01 | $18.64 | $19.02 | $18.59 | $19.02 | $18.79 | 3,848 |
| 2017-01-31 | $18.49 | $18.49 | $18.49 | $18.49 | $18.27 | 102 |
| 2017-01-30 | $18.45 | $18.45 | $18.45 | $18.45 | $18.23 | 602 |
| 2017-01-27 | $18.52 | $18.52 | $18.45 | $18.45 | $18.23 | 713 |
| 2017-01-26 | $18.96 | $19.50 | $18.96 | $19.50 | $19.27 | 12,329 |
| 2017-01-25 | $18.38 | $18.59 | $18.33 | $18.59 | $18.37 | 6,543 |
| 2017-01-24 | $18.17 | $18.21 | $17.90 | $18.15 | $17.94 | 2,799 |
| 2017-01-23 | $18.07 | $18.21 | $18.07 | $18.21 | $17.99 | 2,253 |
| 2017-01-20 | $17.50 | $17.50 | $17.34 | $17.34 | $17.13 | 349 |
| 2017-01-19 | $17.32 | $17.40 | $17.32 | $17.40 | $17.19 | 651 |
| 2017-01-18 | $17.10 | $17.10 | $17.04 | $17.04 | $16.84 | 1,500 |
| 2017-01-17 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 13 |
| 2017-01-13 | $17.07 | $17.07 | $17.05 | $17.05 | $16.85 | 789 |
| 2017-01-12 | $16.80 | $16.80 | $16.80 | $16.80 | $16.60 | 3 |
| 2017-01-11 | $16.78 | $16.80 | $16.78 | $16.80 | $16.60 | 3,012 |
| 2017-01-10 | $16.75 | $16.77 | $16.72 | $16.77 | $16.57 | 6,111 |
| 2017-01-09 | $16.65 | $16.65 | $16.65 | $16.65 | $16.45 | 1,752 |
| 2017-01-06 | $16.65 | $16.65 | $16.65 | $16.65 | $16.45 | 1,070 |
| 2017-01-05 | $16.61 | $16.65 | $16.61 | $16.65 | $16.45 | 2,439 |
| 2017-01-04 | $16.89 | $16.89 | $16.74 | $16.85 | $16.65 | 2,052 |
| 2017-01-03 | $16.58 | $16.58 | $16.54 | $16.54 | $16.34 | 1,182 |
| 2016-12-30 | $16.72 | $16.72 | $16.59 | $16.59 | $16.39 | 5,247 |
| 2016-12-29 | $16.72 | $16.72 | $16.72 | $16.72 | $16.52 | 140 |
| 2016-12-28 | $17.28 | $17.28 | $16.72 | $16.72 | $16.52 | 1,159 |
| 2016-12-27 | $16.45 | $16.45 | $16.45 | $16.45 | $16.26 | 1,564 |
| 2016-12-23 | $15.84 | $15.84 | $15.84 | $15.84 | $15.65 | 1,152 |
| 2016-12-22 | $15.66 | $15.93 | $15.66 | $15.90 | $15.71 | 4,703 |
| 2016-12-21 | $15.66 | $15.66 | $15.21 | $15.21 | $15.03 | 4,845 |
| 2016-12-20 | $14.07 | $14.64 | $14.07 | $14.45 | $14.28 | 42,094 |
| 2016-12-19 | $13.74 | $13.74 | $13.74 | $13.74 | $13.58 | 405 |
| 2016-12-16 | $13.76 | $14.00 | $13.72 | $14.00 | $13.83 | 1,993 |
| 2016-12-15 | $13.66 | $13.79 | $13.62 | $13.79 | $13.63 | 2,203 |
| 2016-12-14 | $13.53 | $13.53 | $13.53 | $13.53 | $13.37 | 3 |
| 2016-12-13 | $13.53 | $13.53 | $13.53 | $13.53 | $13.37 | 217 |
| 2016-12-12 | $13.53 | $13.53 | $13.53 | $13.53 | $13.37 | 558 |
| 2016-12-09 | $13.70 | $13.70 | $13.70 | $13.70 | $13.54 | 1,786 |
| 2016-12-08 | $13.49 | $13.89 | $13.49 | $13.89 | $13.73 | 1,853 |
| 2016-12-07 | $13.81 | $13.81 | $13.29 | $13.60 | $13.44 | 1,174 |
| 2016-12-06 | $13.53 | $13.53 | $13.53 | $13.53 | $13.37 | 72 |
| 2016-12-05 | $13.34 | $13.53 | $13.34 | $13.53 | $13.37 | 501 |
| 2016-12-02 | $13.63 | $13.63 | $13.63 | $13.63 | $13.47 | 227 |
| 2016-12-01 | $13.58 | $13.63 | $13.58 | $13.63 | $13.47 | 4,550 |
| 2016-11-30 | $13.60 | $13.60 | $13.60 | $13.60 | $13.44 | 391 |
| 2016-11-29 | $13.70 | $13.80 | $13.58 | $13.58 | $13.42 | 2,331 |
| 2016-11-28 | $13.65 | $13.65 | $13.65 | $13.65 | $13.49 | 307 |
| 2016-11-25 | $13.72 | $13.72 | $13.72 | $13.72 | $13.56 | 0 |
| 2016-11-23 | $13.65 | $13.74 | $13.65 | $13.72 | $13.56 | 1,184 |
| 2016-11-22 | $13.69 | $13.69 | $13.69 | $13.69 | $13.53 | 669 |
| 2016-11-21 | $13.98 | $14.02 | $13.90 | $13.94 | $13.77 | 12,040 |
| 2016-11-18 | $13.94 | $13.94 | $13.94 | $13.94 | $13.77 | 3,441 |
| 2016-11-17 | $13.58 | $13.58 | $13.58 | $13.58 | $13.42 | 0 |
| 2016-11-16 | $13.58 | $13.58 | $13.58 | $13.58 | $13.42 | 0 |
| 2016-11-15 | $13.58 | $13.58 | $13.58 | $13.58 | $13.42 | 0 |
| 2016-11-14 | $13.58 | $13.58 | $13.58 | $13.58 | $13.42 | 0 |
| 2016-11-11 | $13.58 | $13.58 | $13.58 | $13.58 | $13.42 | 1,001 |
| 2016-11-10 | $13.99 | $13.99 | $13.99 | $13.99 | $13.82 | 0 |
| 2016-11-09 | $13.99 | $13.99 | $13.99 | $13.99 | $13.82 | 604 |
| 2016-11-08 | $14.10 | $14.10 | $14.10 | $14.10 | $13.93 | 0 |
| 2016-11-07 | $14.10 | $14.10 | $14.10 | $14.10 | $13.93 | 6,169 |
| 2016-11-04 | $14.10 | $14.10 | $14.10 | $14.10 | $13.93 | 0 |
| 2016-11-03 | $14.03 | $14.10 | $14.03 | $14.10 | $13.93 | 3,754 |
| 2016-11-02 | $14.46 | $14.46 | $14.46 | $14.46 | $14.29 | 0 |
| 2016-11-01 | $14.46 | $14.46 | $14.46 | $14.46 | $14.29 | 0 |
| 2016-10-31 | $14.13 | $14.46 | $14.13 | $14.46 | $14.29 | 2,499 |
| 2016-10-28 | $13.93 | $13.93 | $13.80 | $13.80 | $13.64 | 1,153 |
| 2016-10-27 | $13.30 | $13.30 | $13.17 | $13.28 | $13.12 | 4,603 |
| 2016-10-26 | $13.33 | $13.70 | $13.33 | $13.51 | $13.35 | 14,163 |
| 2016-10-25 | $13.02 | $13.02 | $13.02 | $13.02 | $12.87 | 1 |
| 2016-10-24 | $13.19 | $13.21 | $13.02 | $13.02 | $12.87 | 2,702 |
| 2016-10-21 | $13.34 | $13.34 | $13.34 | $13.34 | $13.18 | 31 |
| 2016-10-20 | $13.34 | $13.34 | $13.34 | $13.34 | $13.18 | 3 |
| 2016-10-19 | $13.29 | $13.34 | $13.29 | $13.34 | $13.18 | 1,612 |
| 2016-10-18 | $13.20 | $13.20 | $13.20 | $13.20 | $13.04 | 2 |
| 2016-10-17 | $13.20 | $13.20 | $13.20 | $13.20 | $13.04 | 802 |
| 2016-10-14 | $13.10 | $13.10 | $13.10 | $13.10 | $12.94 | 148 |
| 2016-10-13 | $13.32 | $13.32 | $13.32 | $13.32 | $13.16 | 0 |
| 2016-10-12 | $13.32 | $13.32 | $13.32 | $13.32 | $13.16 | 2,306 |
| 2016-10-11 | $13.73 | $13.73 | $13.73 | $13.73 | $13.56 | 3 |
| 2016-10-10 | $13.73 | $13.73 | $13.73 | $13.73 | $13.56 | 1 |
| 2016-10-07 | $13.73 | $13.73 | $13.73 | $13.73 | $13.56 | 308 |
| 2016-10-06 | $13.66 | $13.66 | $13.66 | $13.66 | $13.50 | 211 |
| 2016-10-05 | $13.76 | $13.76 | $13.76 | $13.76 | $13.60 | 80 |
| 2016-10-04 | $13.73 | $13.85 | $13.73 | $13.76 | $13.60 | 1,862 |
| 2016-10-03 | $13.53 | $13.53 | $13.53 | $13.53 | $13.37 | 93 |
| 2016-09-30 | $13.53 | $13.54 | $13.39 | $13.53 | $13.37 | 6,823 |
| 2016-09-29 | $13.61 | $13.61 | $13.61 | $13.61 | $13.45 | 1,002 |
| 2016-09-28 | $13.22 | $13.49 | $13.22 | $13.37 | $13.21 | 12,341 |
| 2016-09-27 | $13.19 | $13.19 | $13.10 | $13.14 | $12.98 | 2,385 |
| 2016-09-26 | $13.41 | $13.41 | $13.41 | $13.41 | $13.14 | 5 |
| 2016-09-23 | $13.41 | $13.41 | $13.41 | $13.41 | $13.14 | 821 |
| 2016-09-22 | $13.10 | $13.10 | $13.10 | $13.10 | $12.83 | 4 |
| 2016-09-21 | $13.15 | $13.18 | $13.10 | $13.10 | $12.83 | 3,568 |
| 2016-09-20 | $13.17 | $13.19 | $13.17 | $13.19 | $12.92 | 1,598 |
| 2016-09-19 | $13.42 | $13.42 | $13.42 | $13.42 | $13.15 | 2,003 |
| 2016-09-16 | $13.37 | $13.37 | $13.37 | $13.37 | $13.10 | 1,104 |
| 2016-09-15 | $13.62 | $13.69 | $13.62 | $13.69 | $13.41 | 1,254 |
| 2016-09-14 | $13.87 | $13.87 | $13.81 | $13.81 | $13.53 | 4,655 |
| 2016-09-13 | $13.97 | $13.97 | $13.97 | $13.97 | $13.69 | 83 |
| 2016-09-12 | $13.81 | $13.97 | $13.81 | $13.97 | $13.69 | 6,002 |
| 2016-09-09 | $14.03 | $14.03 | $14.01 | $14.01 | $13.73 | 2,764 |
| 2016-09-08 | $14.17 | $14.17 | $14.17 | $14.17 | $13.88 | 104 |
| 2016-09-07 | $14.53 | $14.53 | $14.53 | $14.53 | $14.24 | 1,510 |
| 2016-09-06 | $14.47 | $14.47 | $14.47 | $14.47 | $14.17 | 1 |
| 2016-09-02 | $14.47 | $14.47 | $14.47 | $14.47 | $14.17 | 2,122 |
| 2016-09-01 | $14.60 | $14.63 | $14.52 | $14.52 | $14.23 | 3,273 |
| 2016-08-31 | $14.91 | $14.95 | $14.91 | $14.91 | $14.61 | 1,222 |
| 2016-08-30 | $14.84 | $14.99 | $14.82 | $14.96 | $14.66 | 6,957 |
| 2016-08-29 | $14.80 | $14.96 | $14.70 | $14.74 | $14.44 | 3,658 |
| 2016-08-26 | $14.76 | $14.78 | $14.76 | $14.76 | $14.46 | 6,289 |
| 2016-08-25 | $14.77 | $14.77 | $14.77 | $14.77 | $14.47 | 1,402 |
| 2016-08-24 | $14.81 | $14.81 | $14.70 | $14.74 | $14.44 | 39,135 |
| 2016-08-23 | $14.33 | $14.33 | $14.28 | $14.28 | $13.99 | 14,745 |
| 2016-08-22 | $14.56 | $14.56 | $14.56 | $14.56 | $14.26 | 54 |
| 2016-08-19 | $14.40 | $14.56 | $14.40 | $14.56 | $14.26 | 8,483 |
| 2016-08-18 | $14.00 | $14.10 | $14.00 | $14.10 | $13.81 | 3,375 |
| 2016-08-17 | $13.86 | $13.91 | $13.86 | $13.86 | $13.58 | 8,044 |
| 2016-08-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.47 | 1,818 |
| 2016-08-15 | $13.91 | $13.91 | $13.91 | $13.91 | $13.63 | 740 |
| 2016-08-12 | $13.93 | $13.93 | $13.93 | $13.93 | $13.65 | 1,079 |
| 2016-08-11 | $13.94 | $13.94 | $13.94 | $13.94 | $13.65 | 647 |
| 2016-08-10 | $13.84 | $13.84 | $13.79 | $13.81 | $13.53 | 1,801 |
| 2016-08-09 | $13.85 | $13.85 | $13.58 | $13.58 | $13.30 | 2,219 |
| 2016-08-08 | $14.00 | $14.00 | $13.85 | $13.86 | $13.58 | 8,771 |
| 2016-08-05 | $13.70 | $13.83 | $13.70 | $13.83 | $13.55 | 4,351 |
| 2016-08-04 | $13.58 | $13.77 | $13.58 | $13.77 | $13.49 | 7,224 |
| 2016-08-03 | $13.20 | $13.34 | $13.20 | $13.33 | $13.06 | 11,888 |
| 2016-08-02 | $13.37 | $13.41 | $13.34 | $13.35 | $13.08 | 10,357 |
| 2016-08-01 | $13.11 | $13.11 | $13.04 | $13.04 | $12.78 | 1,486 |
| 2016-07-29 | $13.04 | $13.17 | $13.04 | $13.17 | $12.90 | 4,928 |
| 2016-07-28 | $12.60 | $12.62 | $12.59 | $12.61 | $12.35 | 4,213 |
| 2016-07-27 | $11.65 | $12.08 | $11.65 | $12.08 | $11.83 | 23,091 |
| 2016-07-26 | $11.17 | $11.17 | $11.17 | $11.17 | $10.94 | 502 |
| 2016-07-25 | $11.36 | $11.36 | $11.32 | $11.32 | $11.09 | 2,419 |
| 2016-07-22 | $11.45 | $11.45 | $11.45 | $11.45 | $11.22 | 1,003 |
| 2016-07-21 | $11.48 | $11.48 | $11.43 | $11.43 | $11.20 | 1,595 |
| 2016-07-20 | $11.55 | $11.55 | $11.55 | $11.55 | $11.32 | 504 |
| 2016-07-19 | $11.29 | $11.29 | $11.27 | $11.29 | $11.06 | 6,589 |
| 2016-07-18 | $10.98 | $10.98 | $10.96 | $10.96 | $10.74 | 1,274 |
| 2016-07-15 | $10.83 | $10.94 | $10.83 | $10.94 | $10.72 | 5,693 |
| 2016-07-14 | $11.17 | $11.28 | $11.17 | $11.28 | $11.05 | 3,277 |
| 2016-07-13 | $11.10 | $11.10 | $11.09 | $11.09 | $10.86 | 1,975 |
| 2016-07-12 | $10.29 | $10.29 | $10.29 | $10.29 | $10.08 | 73 |
| 2016-07-11 | $10.29 | $10.29 | $10.29 | $10.29 | $10.08 | 2 |
| 2016-07-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.08 | 692 |
| 2016-07-07 | $10.15 | $10.21 | $10.15 | $10.21 | $10.00 | 609 |
| 2016-07-06 | $10.31 | $10.31 | $10.31 | $10.31 | $10.10 | 2 |
| 2016-07-05 | $10.33 | $10.33 | $10.31 | $10.31 | $10.10 | 234 |
| 2016-07-01 | $10.86 | $10.86 | $10.86 | $10.86 | $10.64 | 1,102 |
| 2016-06-30 | $10.96 | $10.96 | $10.96 | $10.96 | $10.74 | 1,224 |
| 2016-06-29 | $11.05 | $11.05 | $11.05 | $11.05 | $10.83 | 3 |
| 2016-06-28 | $11.00 | $11.05 | $10.94 | $11.05 | $10.83 | 5,414 |
| 2016-06-27 | $11.15 | $11.15 | $10.95 | $11.09 | $10.86 | 1,501 |
| 2016-06-24 | $10.93 | $11.15 | $10.93 | $11.15 | $10.93 | 1,219 |
| 2016-06-23 | $11.33 | $11.33 | $11.17 | $11.17 | $10.94 | 1,319 |
| 2016-06-22 | $11.18 | $11.18 | $11.10 | $11.10 | $10.87 | 1,608 |
| 2016-06-21 | $11.14 | $11.19 | $11.14 | $11.19 | $10.96 | 801 |
| 2016-06-20 | $11.01 | $11.19 | $11.01 | $11.13 | $10.90 | 2,541 |
| 2016-06-17 | $10.74 | $10.74 | $10.74 | $10.74 | $10.52 | 1,239 |
| 2016-06-16 | $10.45 | $10.58 | $10.45 | $10.58 | $10.37 | 709 |
| 2016-06-15 | $10.66 | $10.66 | $10.65 | $10.65 | $10.43 | 1,501 |
| 2016-06-14 | $10.37 | $10.46 | $10.37 | $10.46 | $10.25 | 5,416 |
| 2016-06-13 | $10.59 | $10.59 | $10.41 | $10.41 | $10.20 | 782 |
| 2016-06-10 | $10.97 | $10.99 | $10.85 | $10.88 | $10.66 | 3,441 |
| 2016-06-09 | $11.11 | $11.11 | $10.95 | $10.95 | $10.73 | 3,182 |
| 2016-06-08 | $11.11 | $11.11 | $11.11 | $11.11 | $10.88 | 1,609 |
| 2016-06-07 | $11.07 | $11.07 | $11.02 | $11.07 | $10.85 | 3,893 |
| 2016-06-06 | $10.83 | $10.83 | $10.75 | $10.75 | $10.53 | 4,451 |
| 2016-06-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.43 | 523 |
| 2016-06-02 | $10.82 | $10.82 | $10.82 | $10.82 | $10.60 | 1,466 |
| 2016-06-01 | $11.00 | $11.02 | $10.98 | $11.02 | $10.79 | 2,162 |
| 2016-05-31 | $11.00 | $11.03 | $11.00 | $11.01 | $10.79 | 6,325 |
| 2016-05-27 | $10.83 | $10.86 | $10.83 | $10.86 | $10.64 | 5,142 |
| 2016-05-26 | $10.74 | $10.75 | $10.74 | $10.75 | $10.53 | 3,148 |
| 2016-05-25 | $10.72 | $10.72 | $10.71 | $10.71 | $10.49 | 2,612 |
| 2016-05-24 | $10.68 | $10.70 | $10.68 | $10.70 | $10.48 | 4,154 |
| 2016-05-23 | $10.64 | $10.64 | $10.64 | $10.64 | $10.42 | 1,958 |
| 2016-05-20 | $10.45 | $10.45 | $10.43 | $10.43 | $10.22 | 1,078 |
| 2016-05-19 | $10.25 | $10.27 | $10.23 | $10.23 | $10.02 | 12,198 |
| 2016-05-18 | $10.13 | $10.23 | $10.13 | $10.16 | $9.95 | 11,299 |
| 2016-05-17 | $9.90 | $9.92 | $9.87 | $9.87 | $9.67 | 9,379 |
| 2016-05-16 | $9.59 | $9.76 | $9.59 | $9.76 | $9.56 | 1,594 |
| 2016-05-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 185 |
| 2016-05-12 | $9.82 | $9.82 | $9.76 | $9.77 | $9.57 | 2,508 |
| 2016-05-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.56 | 1,001 |
| 2016-05-10 | $9.66 | $9.66 | $9.66 | $9.66 | $9.46 | 83 |
| 2016-05-09 | $9.75 | $9.75 | $9.66 | $9.66 | $9.46 | 3,240 |
| 2016-05-06 | $9.37 | $9.37 | $9.37 | $9.37 | $9.18 | 10 |
| 2016-05-05 | $9.37 | $9.37 | $9.37 | $9.37 | $9.18 | 2,046 |
| 2016-05-04 | $9.37 | $9.37 | $9.37 | $9.37 | $9.18 | 456 |
| 2016-05-03 | $9.45 | $9.45 | $9.45 | $9.45 | $9.26 | 138 |
| 2016-05-02 | $9.50 | $9.55 | $9.45 | $9.45 | $9.26 | 5,396 |
| 2016-04-29 | $9.74 | $9.74 | $9.26 | $9.26 | $9.07 | 2,178 |
| 2016-04-28 | $9.62 | $9.75 | $9.47 | $9.47 | $9.28 | 1,981 |
| 2016-04-22 | $9.83 | $9.85 | $9.83 | $9.85 | $9.65 | 6,429 |
| 2016-04-21 | $9.92 | $9.93 | $9.77 | $9.81 | $9.61 | 23,009 |
| 2016-04-20 | $9.64 | $9.72 | $9.59 | $9.64 | $9.44 | 30,441 |
| 2016-04-19 | $9.61 | $9.63 | $9.52 | $9.60 | $9.41 | 20,651 |
| 2016-04-18 | $9.34 | $9.39 | $9.28 | $9.32 | $9.13 | 12,004 |
| 2016-04-15 | $9.40 | $9.42 | $9.33 | $9.37 | $9.18 | 10,611 |
| 2016-04-14 | $9.61 | $9.61 | $9.21 | $9.45 | $9.26 | 21,893 |
| 2016-04-13 | $9.67 | $9.73 | $9.65 | $9.73 | $9.53 | 15,278 |
| 2016-04-12 | $9.27 | $9.36 | $9.24 | $9.36 | $9.17 | 10,094 |
| 2016-04-11 | $9.00 | $9.01 | $8.93 | $8.95 | $8.77 | 16,804 |
| 2016-04-08 | $8.63 | $8.94 | $8.63 | $8.82 | $8.64 | 34,603 |
| 2016-04-07 | $8.55 | $8.62 | $8.48 | $8.55 | $8.38 | 22,326 |
| 2016-04-06 | $8.34 | $8.49 | $8.34 | $8.46 | $8.29 | 16,582 |
| 2016-04-05 | $8.48 | $8.48 | $8.29 | $8.29 | $8.12 | 11,763 |
| 2016-04-04 | $8.65 | $8.70 | $8.62 | $8.69 | $8.51 | 14,207 |
| 2016-04-01 | $9.01 | $9.01 | $8.76 | $8.77 | $8.59 | 7,389 |
| 2016-03-28 | $9.40 | $9.40 | $9.15 | $9.17 | $8.98 | 12,227 |
| 2016-03-24 | $9.55 | $9.55 | $9.52 | $9.52 | $9.23 | 3,743 |
| 2016-03-23 | $9.92 | $9.95 | $9.85 | $9.85 | $9.55 | 9,062 |
| 2016-03-22 | $9.98 | $10.10 | $9.98 | $10.06 | $9.76 | 107,074 |
| 2016-03-21 | $9.92 | $10.05 | $9.92 | $10.05 | $9.75 | 11,593 |
| 2016-03-18 | $9.93 | $10.03 | $9.92 | $10.02 | $9.72 | 17,716 |
| 2016-03-17 | $9.75 | $10.39 | $9.75 | $10.20 | $9.89 | 217,981 |
| 2016-03-16 | $9.60 | $9.73 | $9.60 | $9.73 | $9.43 | 25,423 |
| 2016-03-15 | $9.57 | $9.58 | $9.54 | $9.58 | $9.29 | 108,768 |
| 2016-03-14 | $9.71 | $9.74 | $9.59 | $9.71 | $9.42 | 25,483 |
| 2016-03-11 | $9.40 | $9.50 | $9.38 | $9.49 | $9.21 | 14,794 |
| 2016-03-10 | $9.36 | $9.41 | $9.23 | $9.30 | $9.02 | 15,935 |
| 2016-03-09 | $9.31 | $9.33 | $9.28 | $9.30 | $9.02 | 13,173 |
| 2016-03-08 | $9.44 | $9.47 | $9.40 | $9.40 | $9.12 | 15,363 |
| 2016-03-07 | $9.38 | $9.48 | $9.38 | $9.41 | $9.13 | 11,553 |
| 2016-03-04 | $9.40 | $9.58 | $9.39 | $9.55 | $9.26 | 18,370 |
| 2016-03-03 | $9.33 | $9.40 | $9.33 | $9.40 | $9.12 | 9,004 |
| 2016-03-02 | $9.22 | $9.30 | $9.22 | $9.28 | $9.00 | 15,771 |
| 2016-03-01 | $9.00 | $9.22 | $8.98 | $9.19 | $8.91 | 14,641 |
| 2016-02-26 | $9.40 | $9.40 | $9.29 | $9.29 | $9.01 | 18,589 |
| 2016-02-25 | $9.25 | $9.30 | $9.21 | $9.30 | $9.02 | 7,277 |
| 2016-02-24 | $9.16 | $9.25 | $9.09 | $9.25 | $8.97 | 8,467 |
| 2016-02-23 | $9.21 | $9.21 | $9.10 | $9.15 | $8.87 | 9,090 |
| 2016-02-22 | $9.05 | $9.08 | $8.99 | $9.08 | $8.81 | 7,378 |
| 2016-02-19 | $8.76 | $8.80 | $8.75 | $8.80 | $8.54 | 3,435 |
| 2016-02-18 | $9.11 | $9.11 | $8.89 | $8.99 | $8.72 | 13,246 |
| 2016-02-17 | $8.90 | $8.98 | $8.90 | $8.95 | $8.68 | 5,904 |
| 2016-02-16 | $8.99 | $9.01 | $8.96 | $9.00 | $8.73 | 11,776 |
| 2016-02-12 | $8.73 | $8.89 | $8.68 | $8.89 | $8.62 | 2,485 |
| 2016-02-11 | $8.66 | $8.74 | $8.61 | $8.67 | $8.41 | 4,176 |
| 2016-02-10 | $8.97 | $8.97 | $8.84 | $8.89 | $8.62 | 1,431 |
| 2016-02-09 | $8.82 | $8.93 | $8.81 | $8.89 | $8.62 | 7,431 |
| 2016-02-08 | $9.14 | $9.17 | $8.90 | $9.06 | $8.79 | 30,683 |
| 2016-02-05 | $8.92 | $8.92 | $8.79 | $8.81 | $8.55 | 5,128 |
| 2016-02-04 | $8.98 | $9.06 | $8.98 | $9.04 | $8.77 | 1,814 |
| 2016-02-03 | $8.90 | $8.92 | $8.72 | $8.82 | $8.56 | 9,058 |
| 2016-02-02 | $9.11 | $9.13 | $9.04 | $9.10 | $8.83 | 12,595 |
| 2016-02-01 | $9.20 | $9.29 | $9.20 | $9.29 | $9.01 | 27,872 |
| 2016-01-29 | $8.85 | $9.20 | $8.60 | $9.20 | $8.92 | 30,485 |
| 2016-01-28 | $9.31 | $9.31 | $9.06 | $9.13 | $8.86 | 48,598 |
| 2016-01-27 | $7.91 | $8.40 | $7.91 | $8.30 | $8.05 | 7,506 |
| 2016-01-26 | $8.06 | $8.14 | $8.01 | $8.13 | $7.89 | 2,265 |
| 2016-01-25 | $8.12 | $8.20 | $8.01 | $8.11 | $7.87 | 13,423 |
| 2016-01-22 | $8.19 | $8.30 | $8.19 | $8.30 | $8.05 | 16,047 |
| 2016-01-21 | $7.96 | $8.12 | $7.95 | $8.04 | $7.80 | 9,435 |
| 2016-01-20 | $7.95 | $7.96 | $7.74 | $7.90 | $7.66 | 6,037 |
| 2016-01-19 | $8.32 | $8.33 | $8.16 | $8.23 | $7.98 | 24,425 |
| 2016-01-14 | $8.14 | $8.34 | $8.13 | $8.28 | $8.03 | 32,246 |
| 2016-01-13 | $8.27 | $8.27 | $8.06 | $8.08 | $7.84 | 18,774 |
| 2016-01-12 | $8.16 | $8.21 | $8.07 | $8.14 | $7.90 | 18,155 |
| 2016-01-11 | $7.93 | $8.02 | $7.65 | $7.94 | $7.70 | 22,014 |
| 2016-01-08 | $8.00 | $8.02 | $7.85 | $7.85 | $7.61 | 10,735 |
| 2016-01-07 | $7.89 | $7.94 | $7.76 | $7.80 | $7.57 | 32,773 |
| 2016-01-06 | $8.02 | $8.07 | $7.98 | $8.00 | $7.76 | 16,620 |
| 2016-01-05 | $8.17 | $8.28 | $8.17 | $8.28 | $8.03 | 19,104 |
| 2016-01-04 | $7.96 | $7.97 | $7.85 | $7.92 | $7.68 | 16,871 |