Cooper-Standard Holdings Inc (CPS) Exchange: NYSE
Data as of April 26, 2024
$17.27 ($-1.02) -5.58%
Cooper-Standard Holdings Inc - Daily Information
Click for more stock information on Cooper-Standard Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $18.11 |
| Previous Close | $17.27 |
| High | $18.13 |
| Low | $16.79 |
| Adjusted Open | $18.11 |
| Previous Adjusted Close | $17.27 |
| Adjusted High | $18.13 |
| Adjusted Low | $16.79 |
About Cooper-Standard Holdings Inc (CPS)
Cooper-Standard Holdings Inc (CPS) is a global automotive supplier dedicated to providing high-quality, technologically advanced products and services. Headquartered in Novi, Michigan, the company focuses on designing, engineering and manufacturing sealing and fluid handling systems, and related components, as well as power-train, fluid transfer and anti-vibration systems. Founded in 1920, the company has grown significantly from its first operations in Detroit, Michigan, to a total of 45 countries and employing approximately 30,000 people around the world. Cooper-Standard uses the latest technologies and global processes to provide superior value to global customers, creating and manufacturing products that exceed customer expectations on a daily basis.They offer a wide range of products and services, and are deeply passionate about making vehicle driving and ownership safer, more efficient and more comfortable. The company also operates under several brands, including Cooper Standard Automotive, Autotek, Cooper Standard Powertrain Solutions and EPAM.
Invest in Cooper-Standard Holdings Inc (CPS)
Historical Stock Data for Cooper-Standard Holdings Inc (CPS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $18.11 | $18.13 | $16.79 | $17.27 | $17.27 | 136,634 |
| 2024-04-11 | $17.75 | $18.73 | $17.36 | $18.29 | $18.29 | 149,540 |
| 2024-04-10 | $18.23 | $18.53 | $17.44 | $17.67 | $17.67 | 125,807 |
| 2024-04-09 | $18.04 | $19.21 | $18.04 | $18.99 | $18.99 | 147,157 |
| 2024-04-08 | $16.45 | $18.31 | $16.45 | $18.04 | $18.04 | 151,721 |
| 2024-04-05 | $15.78 | $16.18 | $15.69 | $16.15 | $16.15 | 71,637 |
| 2024-04-04 | $16.27 | $16.68 | $15.73 | $15.85 | $15.85 | 94,021 |
| 2024-04-03 | $15.53 | $16.04 | $15.53 | $15.98 | $15.98 | 78,546 |
| 2024-04-02 | $15.18 | $15.90 | $15.07 | $15.68 | $15.68 | 134,930 |
| 2024-04-01 | $16.66 | $16.68 | $15.67 | $15.83 | $15.83 | 102,971 |
| 2024-03-28 | $16.60 | $17.00 | $16.45 | $16.56 | $16.56 | 120,179 |
| 2024-03-27 | $15.67 | $16.50 | $15.58 | $16.49 | $16.49 | 82,421 |
| 2024-03-26 | $15.61 | $15.97 | $15.45 | $15.51 | $15.51 | 94,953 |
| 2024-03-25 | $15.37 | $15.57 | $15.08 | $15.33 | $15.33 | 59,981 |
| 2024-03-22 | $15.64 | $15.85 | $15.26 | $15.26 | $15.26 | 81,124 |
| 2024-03-21 | $15.34 | $15.86 | $15.16 | $15.73 | $15.73 | 95,662 |
| 2024-03-20 | $14.35 | $15.33 | $14.35 | $15.18 | $15.18 | 125,278 |
| 2024-03-19 | $13.89 | $14.49 | $13.84 | $14.49 | $14.49 | 99,814 |
| 2024-03-18 | $14.25 | $14.25 | $13.95 | $13.95 | $13.95 | 90,284 |
| 2024-03-15 | $14.13 | $14.57 | $14.08 | $14.18 | $14.18 | 330,887 |
| 2024-03-14 | $14.43 | $14.70 | $14.09 | $14.19 | $14.19 | 126,043 |
| 2024-03-13 | $14.43 | $14.90 | $14.43 | $14.60 | $14.60 | 112,183 |
| 2024-03-12 | $14.24 | $14.66 | $13.90 | $14.57 | $14.57 | 120,966 |
| 2024-03-11 | $14.11 | $14.26 | $13.99 | $14.26 | $14.26 | 93,160 |
| 2024-03-08 | $14.39 | $14.68 | $14.04 | $14.23 | $14.23 | 139,728 |
| 2024-03-07 | $14.37 | $14.54 | $14.03 | $14.19 | $14.19 | 112,518 |
| 2024-03-06 | $14.43 | $14.66 | $14.00 | $14.18 | $14.18 | 150,264 |
| 2024-03-05 | $13.87 | $14.43 | $13.80 | $14.23 | $14.23 | 124,531 |
| 2024-03-04 | $14.25 | $14.50 | $13.80 | $14.10 | $14.10 | 149,686 |
| 2024-03-01 | $14.11 | $14.35 | $13.76 | $14.07 | $14.07 | 172,256 |
| 2024-02-29 | $14.20 | $14.46 | $13.93 | $14.06 | $14.06 | 133,059 |
| 2024-02-28 | $13.76 | $14.13 | $13.76 | $13.90 | $13.90 | 142,417 |
| 2024-02-27 | $14.51 | $14.67 | $13.83 | $14.01 | $14.01 | 170,951 |
| 2024-02-26 | $13.50 | $14.32 | $13.36 | $14.29 | $14.29 | 246,509 |
| 2024-02-23 | $13.53 | $13.83 | $13.18 | $13.44 | $13.44 | 325,784 |
| 2024-02-22 | $14.38 | $14.40 | $13.51 | $13.53 | $13.53 | 494,246 |
| 2024-02-21 | $14.40 | $14.74 | $14.12 | $14.30 | $14.30 | 223,096 |
| 2024-02-20 | $13.96 | $14.85 | $13.50 | $14.54 | $14.54 | 413,478 |
| 2024-02-16 | $16.79 | $16.90 | $13.79 | $14.16 | $14.16 | 1,207,322 |
| 2024-02-15 | $18.89 | $19.52 | $18.77 | $19.20 | $19.20 | 252,362 |
| 2024-02-14 | $17.63 | $18.65 | $17.50 | $18.61 | $18.61 | 131,164 |
| 2024-02-13 | $17.79 | $18.08 | $17.21 | $17.26 | $17.26 | 229,974 |
| 2024-02-12 | $18.11 | $18.96 | $18.11 | $18.89 | $18.89 | 235,151 |
| 2024-02-09 | $17.44 | $18.00 | $17.23 | $17.90 | $17.90 | 151,178 |
| 2024-02-08 | $16.95 | $17.42 | $16.92 | $17.21 | $17.21 | 155,215 |
| 2024-02-07 | $17.29 | $17.29 | $16.64 | $16.96 | $16.96 | 136,082 |
| 2024-02-06 | $16.74 | $17.27 | $16.74 | $17.16 | $17.16 | 95,774 |
| 2024-02-05 | $17.11 | $17.11 | $16.36 | $16.98 | $16.98 | 207,760 |
| 2024-02-02 | $17.32 | $17.69 | $16.85 | $17.45 | $17.45 | 187,077 |
| 2024-02-01 | $17.80 | $18.12 | $17.20 | $17.68 | $17.68 | 80,929 |
| 2024-01-31 | $17.87 | $18.42 | $17.54 | $17.59 | $17.59 | 145,452 |
| 2024-01-30 | $17.90 | $19.00 | $17.40 | $18.02 | $18.02 | 241,191 |
| 2024-01-29 | $16.69 | $17.19 | $16.26 | $17.13 | $17.13 | 140,092 |
| 2024-01-26 | $17.40 | $17.68 | $16.61 | $16.79 | $16.79 | 74,603 |
| 2024-01-25 | $17.17 | $17.29 | $16.53 | $17.26 | $17.26 | 167,497 |
| 2024-01-24 | $18.01 | $18.01 | $16.65 | $16.74 | $16.74 | 108,768 |
| 2024-01-23 | $17.90 | $17.96 | $17.54 | $17.75 | $17.75 | 108,571 |
| 2024-01-22 | $16.97 | $17.74 | $16.85 | $17.42 | $17.42 | 119,717 |
| 2024-01-19 | $16.63 | $17.07 | $16.36 | $16.72 | $16.72 | 137,960 |
| 2024-01-18 | $16.83 | $16.86 | $16.02 | $16.57 | $16.57 | 115,352 |
| 2024-01-17 | $16.01 | $16.62 | $15.80 | $16.59 | $16.59 | 141,345 |
| 2024-01-16 | $16.41 | $16.61 | $16.11 | $16.40 | $16.40 | 119,908 |
| 2024-01-12 | $17.03 | $17.24 | $16.44 | $16.65 | $16.65 | 127,123 |
| 2024-01-11 | $17.13 | $17.24 | $16.78 | $16.92 | $16.92 | 101,201 |
| 2024-01-10 | $17.24 | $17.58 | $16.96 | $17.19 | $17.19 | 127,085 |
| 2024-01-09 | $17.76 | $17.95 | $17.45 | $17.52 | $17.52 | 137,763 |
| 2024-01-08 | $17.55 | $18.39 | $17.17 | $18.16 | $18.16 | 92,221 |
| 2024-01-05 | $17.31 | $18.04 | $17.01 | $17.64 | $17.64 | 218,487 |
| 2024-01-04 | $17.30 | $17.49 | $16.87 | $17.01 | $17.01 | 139,636 |
| 2024-01-03 | $18.29 | $18.38 | $17.42 | $17.49 | $17.49 | 124,009 |
| 2024-01-02 | $19.28 | $19.28 | $18.50 | $18.74 | $18.74 | 140,391 |
| 2023-12-29 | $20.38 | $20.75 | $19.45 | $19.54 | $19.54 | 153,608 |
| 2023-12-28 | $20.31 | $20.50 | $19.80 | $20.17 | $20.17 | 135,578 |
| 2023-12-27 | $20.00 | $20.66 | $19.87 | $20.38 | $20.38 | 140,277 |
| 2023-12-26 | $19.00 | $20.82 | $19.00 | $20.06 | $20.06 | 221,527 |
| 2023-12-22 | $17.91 | $18.93 | $17.54 | $18.70 | $18.70 | 201,462 |
| 2023-12-21 | $17.33 | $17.56 | $16.97 | $17.53 | $17.53 | 68,679 |
| 2023-12-20 | $17.89 | $17.96 | $16.79 | $16.83 | $16.83 | 108,494 |
| 2023-12-19 | $17.67 | $18.15 | $17.44 | $17.89 | $17.89 | 110,043 |
| 2023-12-18 | $17.04 | $17.94 | $16.80 | $17.44 | $17.44 | 162,152 |
| 2023-12-15 | $18.44 | $18.44 | $16.05 | $17.10 | $17.10 | 1,340,055 |
| 2023-12-14 | $17.90 | $18.76 | $17.90 | $18.33 | $18.33 | 152,614 |
| 2023-12-13 | $16.15 | $17.48 | $15.97 | $17.36 | $17.36 | 197,651 |
| 2023-12-12 | $16.65 | $16.66 | $16.00 | $16.28 | $16.28 | 117,303 |
| 2023-12-11 | $16.90 | $16.90 | $16.16 | $16.43 | $16.43 | 103,064 |
| 2023-12-08 | $16.56 | $17.05 | $16.43 | $16.93 | $16.93 | 83,974 |
| 2023-12-07 | $17.00 | $17.00 | $16.35 | $16.60 | $16.60 | 124,662 |
| 2023-12-06 | $16.87 | $17.47 | $16.67 | $17.01 | $17.01 | 139,411 |
| 2023-12-05 | $18.05 | $18.05 | $16.70 | $16.77 | $16.77 | 156,386 |
| 2023-12-04 | $18.23 | $18.75 | $17.97 | $18.28 | $18.28 | 118,797 |
| 2023-12-01 | $17.77 | $18.27 | $17.34 | $18.22 | $18.22 | 166,806 |
| 2023-11-30 | $18.90 | $18.90 | $17.59 | $17.74 | $17.74 | 126,954 |
| 2023-11-29 | $18.66 | $19.29 | $18.55 | $18.70 | $18.70 | 135,432 |
| 2023-11-28 | $18.35 | $18.61 | $18.04 | $18.21 | $18.21 | 92,688 |
| 2023-11-27 | $18.62 | $18.76 | $18.04 | $18.66 | $18.66 | 109,790 |
| 2023-11-24 | $18.79 | $19.13 | $18.63 | $18.64 | $18.64 | 41,342 |
| 2023-11-22 | $18.94 | $19.16 | $18.68 | $18.79 | $18.79 | 91,811 |
| 2023-11-21 | $18.78 | $19.07 | $18.56 | $18.73 | $18.73 | 112,519 |
| 2023-11-20 | $18.42 | $19.20 | $18.04 | $18.93 | $18.93 | 153,466 |
| 2023-11-17 | $18.79 | $18.85 | $18.02 | $18.31 | $18.31 | 167,082 |
| 2023-11-16 | $18.22 | $19.04 | $17.64 | $18.56 | $18.56 | 851,775 |
| 2023-11-15 | $18.30 | $18.30 | $17.31 | $18.07 | $18.07 | 248,496 |
| 2023-11-14 | $18.05 | $18.54 | $17.68 | $18.06 | $18.06 | 309,581 |
| 2023-11-13 | $17.57 | $17.57 | $16.91 | $16.98 | $16.98 | 189,033 |
| 2023-11-10 | $17.06 | $18.00 | $16.78 | $17.46 | $17.46 | 158,948 |
| 2023-11-09 | $19.18 | $19.20 | $16.65 | $16.80 | $16.80 | 220,426 |
| 2023-11-08 | $18.87 | $19.34 | $18.49 | $19.27 | $19.27 | 172,241 |
| 2023-11-07 | $17.85 | $18.85 | $17.48 | $18.79 | $18.79 | 298,688 |
| 2023-11-06 | $18.48 | $18.51 | $17.61 | $17.96 | $17.96 | 439,102 |
| 2023-11-03 | $15.74 | $18.58 | $15.49 | $18.31 | $18.31 | 975,251 |
| 2023-11-02 | $12.43 | $12.80 | $12.13 | $12.73 | $12.73 | 174,741 |
| 2023-11-01 | $12.35 | $12.55 | $11.81 | $12.24 | $12.24 | 154,022 |
| 2023-10-31 | $12.65 | $12.65 | $12.03 | $12.42 | $12.42 | 156,220 |
| 2023-10-30 | $12.50 | $12.92 | $12.37 | $12.67 | $12.67 | 136,527 |
| 2023-10-27 | $12.34 | $12.52 | $12.05 | $12.20 | $12.20 | 117,089 |
| 2023-10-26 | $11.50 | $13.20 | $11.49 | $12.41 | $12.41 | 203,649 |
| 2023-10-25 | $11.50 | $11.52 | $11.26 | $11.32 | $11.32 | 107,288 |
| 2023-10-24 | $11.46 | $11.90 | $11.42 | $11.63 | $11.63 | 176,046 |
| 2023-10-23 | $11.65 | $12.08 | $11.24 | $11.28 | $11.28 | 146,606 |
| 2023-10-20 | $11.40 | $11.91 | $11.36 | $11.75 | $11.75 | 168,924 |
| 2023-10-19 | $11.96 | $11.99 | $11.29 | $11.40 | $11.40 | 166,160 |
| 2023-10-18 | $12.42 | $12.49 | $11.80 | $11.96 | $11.96 | 240,083 |
| 2023-10-17 | $12.57 | $13.04 | $12.50 | $12.62 | $12.62 | 136,769 |
| 2023-10-16 | $13.06 | $13.45 | $12.66 | $12.70 | $12.70 | 151,403 |
| 2023-10-13 | $13.70 | $13.70 | $12.85 | $12.96 | $12.96 | 116,865 |
| 2023-10-12 | $14.00 | $14.00 | $13.28 | $13.68 | $13.68 | 112,860 |
| 2023-10-11 | $13.63 | $14.01 | $13.39 | $14.00 | $14.00 | 179,162 |
| 2023-10-10 | $12.66 | $14.16 | $12.66 | $13.62 | $13.62 | 183,581 |
| 2023-10-09 | $12.78 | $12.99 | $12.33 | $12.59 | $12.59 | 115,140 |
| 2023-10-06 | $12.12 | $13.03 | $12.12 | $12.98 | $12.98 | 234,800 |
| 2023-10-05 | $12.50 | $12.87 | $12.34 | $12.39 | $12.39 | 180,669 |
| 2023-10-04 | $12.92 | $13.13 | $12.57 | $12.60 | $12.60 | 175,298 |
| 2023-10-03 | $12.88 | $13.00 | $12.51 | $12.89 | $12.89 | 151,015 |
| 2023-10-02 | $13.53 | $13.66 | $12.61 | $13.14 | $13.14 | 218,388 |
| 2023-09-29 | $12.22 | $13.95 | $12.17 | $13.42 | $13.42 | 881,169 |
| 2023-09-28 | $13.09 | $13.16 | $11.92 | $12.03 | $12.03 | 540,550 |
| 2023-09-27 | $14.11 | $14.26 | $12.70 | $12.95 | $12.95 | 266,888 |
| 2023-09-26 | $14.18 | $14.39 | $13.89 | $13.92 | $13.92 | 118,510 |
| 2023-09-25 | $14.33 | $14.64 | $14.13 | $14.34 | $14.34 | 122,307 |
| 2023-09-22 | $14.53 | $14.99 | $14.50 | $14.53 | $14.53 | 79,412 |
| 2023-09-21 | $14.92 | $15.01 | $14.38 | $14.46 | $14.46 | 114,178 |
| 2023-09-20 | $15.81 | $16.24 | $15.14 | $15.18 | $15.18 | 128,386 |
| 2023-09-19 | $15.68 | $17.29 | $15.67 | $15.73 | $15.73 | 225,570 |
| 2023-09-18 | $15.16 | $16.03 | $14.67 | $15.65 | $15.65 | 183,237 |
| 2023-09-15 | $14.60 | $15.40 | $14.34 | $15.28 | $15.28 | 572,562 |
| 2023-09-14 | $14.04 | $14.78 | $13.97 | $14.74 | $14.74 | 224,324 |
| 2023-09-13 | $13.93 | $14.20 | $13.68 | $13.98 | $13.98 | 284,173 |
| 2023-09-12 | $14.16 | $14.41 | $13.93 | $13.98 | $13.98 | 477,787 |
| 2023-09-11 | $14.39 | $14.48 | $13.80 | $14.25 | $14.25 | 185,950 |
| 2023-09-08 | $14.36 | $14.43 | $13.99 | $14.17 | $14.17 | 126,688 |
| 2023-09-07 | $15.00 | $15.00 | $14.37 | $14.39 | $14.39 | 132,464 |
| 2023-09-06 | $15.11 | $15.41 | $14.71 | $14.98 | $14.98 | 76,162 |
| 2023-09-05 | $15.12 | $15.24 | $14.72 | $15.13 | $15.13 | 106,192 |
| 2023-09-01 | $15.10 | $15.68 | $14.95 | $15.42 | $15.42 | 129,161 |
| 2023-08-31 | $15.32 | $15.61 | $14.85 | $14.94 | $14.94 | 86,554 |
| 2023-08-30 | $15.05 | $15.48 | $15.01 | $15.27 | $15.27 | 84,138 |
| 2023-08-29 | $14.50 | $15.50 | $14.21 | $15.14 | $15.14 | 151,190 |
| 2023-08-28 | $14.87 | $15.17 | $14.34 | $14.37 | $14.37 | 115,313 |
| 2023-08-25 | $15.53 | $15.68 | $14.82 | $14.88 | $14.88 | 154,097 |
| 2023-08-24 | $15.96 | $15.96 | $15.26 | $15.35 | $15.35 | 140,860 |
| 2023-08-23 | $15.78 | $16.26 | $15.78 | $15.86 | $15.86 | 110,293 |
| 2023-08-22 | $15.87 | $16.15 | $15.43 | $15.82 | $15.82 | 113,855 |
| 2023-08-21 | $16.26 | $16.51 | $15.60 | $15.78 | $15.78 | 114,169 |
| 2023-08-18 | $15.93 | $16.53 | $15.92 | $16.28 | $16.28 | 118,006 |
| 2023-08-17 | $16.18 | $16.88 | $15.95 | $16.18 | $16.18 | 146,544 |
| 2023-08-16 | $17.06 | $17.46 | $16.10 | $16.12 | $16.12 | 178,237 |
| 2023-08-15 | $18.18 | $18.27 | $17.08 | $17.14 | $17.14 | 123,435 |
| 2023-08-14 | $18.21 | $18.88 | $17.68 | $18.49 | $18.49 | 143,473 |
| 2023-08-11 | $18.18 | $18.49 | $17.91 | $18.37 | $18.37 | 110,678 |
| 2023-08-10 | $18.67 | $19.34 | $18.32 | $18.44 | $18.44 | 112,756 |
| 2023-08-09 | $19.80 | $19.83 | $18.00 | $18.66 | $18.66 | 229,949 |
| 2023-08-08 | $21.45 | $21.54 | $19.14 | $19.62 | $19.62 | 351,983 |
| 2023-08-07 | $21.77 | $22.74 | $21.22 | $22.29 | $22.29 | 703,941 |
| 2023-08-04 | $20.85 | $21.74 | $18.51 | $21.70 | $21.70 | 462,554 |
| 2023-08-03 | $18.67 | $18.81 | $17.88 | $18.51 | $18.51 | 189,610 |
| 2023-08-02 | $18.73 | $19.02 | $18.23 | $18.97 | $18.97 | 217,632 |
| 2023-08-01 | $18.22 | $19.13 | $18.09 | $19.04 | $19.04 | 170,752 |
| 2023-07-31 | $17.86 | $18.50 | $17.76 | $18.42 | $18.42 | 205,294 |
| 2023-07-28 | $17.54 | $18.00 | $17.09 | $17.75 | $17.75 | 150,845 |
| 2023-07-27 | $18.21 | $18.26 | $17.16 | $17.17 | $17.17 | 356,893 |
| 2023-07-26 | $16.95 | $17.70 | $16.95 | $17.67 | $17.67 | 322,471 |
| 2023-07-25 | $16.60 | $17.45 | $16.55 | $17.06 | $17.06 | 187,663 |
| 2023-07-24 | $16.19 | $16.93 | $15.79 | $16.90 | $16.90 | 144,911 |
| 2023-07-21 | $16.76 | $17.17 | $16.11 | $16.21 | $16.21 | 337,389 |
| 2023-07-20 | $16.17 | $16.56 | $15.61 | $16.32 | $16.32 | 169,146 |
| 2023-07-19 | $16.43 | $16.95 | $16.13 | $16.44 | $16.44 | 222,759 |
| 2023-07-18 | $14.95 | $17.39 | $14.95 | $16.19 | $16.19 | 315,038 |
| 2023-07-17 | $13.90 | $15.13 | $13.86 | $14.91 | $14.91 | 164,382 |
| 2023-07-14 | $14.26 | $14.26 | $13.67 | $13.95 | $13.95 | 118,118 |
| 2023-07-13 | $14.73 | $14.73 | $14.24 | $14.34 | $14.34 | 99,746 |
| 2023-07-12 | $14.60 | $14.88 | $14.50 | $14.60 | $14.60 | 111,842 |
| 2023-07-11 | $14.40 | $14.52 | $13.85 | $14.21 | $14.21 | 130,354 |
| 2023-07-10 | $14.09 | $14.50 | $14.05 | $14.16 | $14.16 | 118,113 |
| 2023-07-07 | $14.07 | $14.55 | $14.07 | $14.15 | $14.15 | 227,155 |
| 2023-07-06 | $13.75 | $14.16 | $13.50 | $14.01 | $14.01 | 302,579 |
| 2023-07-05 | $15.00 | $15.00 | $13.91 | $13.93 | $13.93 | 163,016 |
| 2023-07-03 | $14.10 | $14.92 | $13.97 | $14.90 | $14.90 | 146,681 |
| 2023-06-30 | $14.69 | $15.49 | $14.18 | $14.26 | $14.26 | 476,885 |
| 2023-06-29 | $14.98 | $15.57 | $14.37 | $14.53 | $14.53 | 265,969 |
| 2023-06-28 | $14.70 | $15.41 | $14.31 | $14.91 | $14.91 | 304,806 |
| 2023-06-27 | $12.64 | $14.68 | $12.39 | $14.60 | $14.60 | 195,259 |
| 2023-06-26 | $12.70 | $13.31 | $11.81 | $12.58 | $12.58 | 315,067 |
| 2023-06-23 | $14.32 | $14.59 | $12.45 | $12.76 | $12.76 | 1,610,091 |
| 2023-06-22 | $14.97 | $15.45 | $14.54 | $14.74 | $14.74 | 244,863 |
| 2023-06-21 | $14.47 | $15.57 | $14.18 | $15.25 | $15.25 | 375,341 |
| 2023-06-20 | $13.08 | $14.50 | $13.08 | $14.32 | $14.32 | 374,546 |
| 2023-06-16 | $13.39 | $14.09 | $12.71 | $12.87 | $12.87 | 1,507,102 |
| 2023-06-15 | $11.89 | $13.49 | $11.83 | $13.17 | $13.17 | 353,161 |
| 2023-06-14 | $12.22 | $12.34 | $11.61 | $11.75 | $11.75 | 129,252 |
| 2023-06-13 | $12.08 | $12.34 | $11.84 | $12.00 | $12.00 | 139,590 |
| 2023-06-12 | $12.03 | $12.48 | $11.74 | $11.83 | $11.83 | 119,526 |
| 2023-06-09 | $12.29 | $12.53 | $11.95 | $12.00 | $12.00 | 71,365 |
| 2023-06-08 | $12.26 | $12.48 | $11.82 | $12.14 | $12.14 | 105,291 |
| 2023-06-07 | $12.46 | $12.99 | $12.16 | $12.34 | $12.34 | 114,061 |
| 2023-06-06 | $11.73 | $12.75 | $11.69 | $12.40 | $12.40 | 137,768 |
| 2023-06-05 | $11.69 | $12.23 | $11.63 | $11.72 | $11.72 | 111,422 |
| 2023-06-02 | $11.34 | $11.91 | $11.12 | $11.59 | $11.59 | 77,520 |
| 2023-06-01 | $10.86 | $11.17 | $10.48 | $11.00 | $11.00 | 81,733 |
| 2023-05-31 | $10.64 | $10.96 | $10.18 | $10.87 | $10.87 | 105,478 |
| 2023-05-30 | $11.80 | $11.91 | $10.46 | $10.62 | $10.62 | 131,344 |
| 2023-05-26 | $11.24 | $11.70 | $11.21 | $11.61 | $11.61 | 75,792 |
| 2023-05-25 | $11.36 | $11.53 | $10.70 | $11.13 | $11.13 | 76,773 |
| 2023-05-24 | $11.38 | $11.58 | $11.00 | $11.25 | $11.25 | 77,040 |
| 2023-05-23 | $11.55 | $12.41 | $11.45 | $11.61 | $11.61 | 83,667 |
| 2023-05-22 | $11.48 | $11.95 | $11.33 | $11.61 | $11.61 | 132,442 |
| 2023-05-19 | $10.59 | $11.40 | $10.56 | $11.32 | $11.32 | 189,520 |
| 2023-05-18 | $10.60 | $10.95 | $10.10 | $10.46 | $10.46 | 93,649 |
| 2023-05-17 | $10.25 | $10.80 | $10.25 | $10.61 | $10.61 | 91,021 |
| 2023-05-16 | $10.04 | $10.50 | $9.96 | $10.11 | $10.11 | 91,570 |
| 2023-05-15 | $10.07 | $10.39 | $9.94 | $10.27 | $10.27 | 132,685 |
| 2023-05-12 | $10.75 | $11.03 | $10.04 | $10.08 | $10.08 | 129,874 |
| 2023-05-11 | $10.54 | $10.91 | $10.38 | $10.59 | $10.59 | 120,561 |
| 2023-05-10 | $11.54 | $11.54 | $10.63 | $10.63 | $10.63 | 112,733 |
| 2023-05-09 | $11.39 | $11.61 | $11.09 | $11.27 | $11.27 | 90,411 |
| 2023-05-08 | $11.53 | $11.88 | $11.18 | $11.50 | $11.50 | 118,785 |
| 2023-05-05 | $11.33 | $12.07 | $11.26 | $11.50 | $11.50 | 141,025 |
| 2023-05-04 | $11.55 | $11.71 | $9.87 | $11.22 | $11.22 | 281,516 |
| 2023-05-03 | $13.07 | $13.43 | $12.56 | $12.56 | $12.56 | 110,398 |
| 2023-05-02 | $13.40 | $13.46 | $12.72 | $13.20 | $13.20 | 98,426 |
| 2023-05-01 | $13.45 | $13.58 | $13.30 | $13.48 | $13.48 | 89,771 |
| 2023-04-28 | $12.55 | $13.96 | $12.47 | $13.45 | $13.45 | 136,745 |
| 2023-04-27 | $11.80 | $12.64 | $11.66 | $12.59 | $12.59 | 97,406 |
| 2023-04-26 | $10.92 | $11.89 | $10.90 | $11.58 | $11.58 | 215,940 |
| 2023-04-25 | $11.33 | $11.61 | $10.90 | $10.95 | $10.95 | 191,027 |
| 2023-04-24 | $11.22 | $11.45 | $11.05 | $11.38 | $11.38 | 79,583 |
| 2023-04-21 | $11.22 | $11.43 | $10.75 | $11.24 | $11.24 | 133,366 |
| 2023-04-20 | $11.62 | $11.92 | $11.18 | $11.20 | $11.20 | 94,840 |
| 2023-04-19 | $12.09 | $12.21 | $11.80 | $11.86 | $11.86 | 92,344 |
| 2023-04-18 | $12.60 | $12.66 | $12.12 | $12.28 | $12.28 | 100,834 |
| 2023-04-17 | $12.84 | $13.07 | $12.49 | $12.50 | $12.50 | 144,928 |
| 2023-04-14 | $13.03 | $13.36 | $12.68 | $12.74 | $12.74 | 75,748 |
| 2023-04-13 | $13.20 | $13.37 | $12.94 | $13.00 | $13.00 | 59,320 |
| 2023-04-12 | $13.30 | $13.30 | $12.93 | $13.05 | $13.05 | 87,496 |
| 2023-04-11 | $12.84 | $13.34 | $12.74 | $13.16 | $13.16 | 98,227 |
| 2023-04-10 | $12.11 | $12.85 | $11.63 | $12.71 | $12.71 | 131,884 |
| 2023-04-06 | $12.26 | $12.57 | $11.96 | $12.15 | $12.15 | 120,936 |
| 2023-04-05 | $12.89 | $12.89 | $12.03 | $12.28 | $12.28 | 158,479 |
| 2023-04-04 | $13.89 | $13.89 | $12.90 | $13.07 | $13.07 | 122,146 |
| 2023-04-03 | $14.20 | $14.24 | $13.70 | $13.85 | $13.85 | 114,097 |
| 2023-03-31 | $13.74 | $14.33 | $13.74 | $14.24 | $14.24 | 138,791 |
| 2023-03-30 | $13.72 | $13.80 | $13.42 | $13.49 | $13.49 | 60,515 |
| 2023-03-29 | $13.95 | $14.06 | $13.42 | $13.42 | $13.42 | 113,312 |
| 2023-03-28 | $13.49 | $14.13 | $13.49 | $13.73 | $13.73 | 104,566 |
| 2023-03-27 | $13.60 | $13.94 | $13.14 | $13.60 | $13.60 | 98,200 |
| 2023-03-24 | $13.06 | $13.52 | $12.63 | $13.22 | $13.22 | 110,629 |
| 2023-03-23 | $13.25 | $13.63 | $13.00 | $13.25 | $13.25 | 108,552 |
| 2023-03-22 | $14.03 | $14.03 | $13.06 | $13.06 | $13.06 | 79,537 |
| 2023-03-21 | $13.76 | $14.11 | $13.56 | $13.76 | $13.76 | 128,933 |
| 2023-03-20 | $13.31 | $13.41 | $12.75 | $13.14 | $13.14 | 102,152 |
| 2023-03-17 | $13.57 | $13.69 | $12.82 | $12.95 | $12.95 | 425,092 |
| 2023-03-16 | $12.71 | $14.04 | $12.50 | $13.95 | $13.95 | 158,944 |
| 2023-03-15 | $14.04 | $14.18 | $12.81 | $13.05 | $13.05 | 179,020 |
| 2023-03-14 | $14.53 | $15.02 | $14.33 | $14.72 | $14.72 | 183,954 |
| 2023-03-13 | $14.59 | $14.92 | $13.88 | $14.07 | $14.07 | 144,592 |
| 2023-03-10 | $15.63 | $15.63 | $14.70 | $15.27 | $15.27 | 161,963 |
| 2023-03-09 | $16.40 | $16.88 | $15.67 | $15.76 | $15.76 | 137,823 |
| 2023-03-08 | $15.75 | $16.55 | $15.47 | $16.48 | $16.48 | 124,312 |
| 2023-03-07 | $16.20 | $16.49 | $15.64 | $15.73 | $15.73 | 93,340 |
| 2023-03-06 | $16.89 | $17.39 | $16.03 | $16.15 | $16.15 | 222,875 |
| 2023-03-03 | $16.23 | $16.92 | $16.00 | $16.87 | $16.87 | 137,656 |
| 2023-03-02 | $15.52 | $16.30 | $15.21 | $16.04 | $16.04 | 106,039 |
| 2023-03-01 | $16.11 | $16.52 | $15.66 | $15.90 | $15.90 | 106,731 |
| 2023-02-28 | $15.56 | $16.30 | $15.55 | $15.95 | $15.95 | 111,808 |
| 2023-02-27 | $15.67 | $16.10 | $15.42 | $15.57 | $15.57 | 80,465 |
| 2023-02-24 | $15.38 | $15.74 | $15.10 | $15.45 | $15.45 | 89,874 |
| 2023-02-23 | $15.89 | $16.29 | $15.27 | $15.77 | $15.77 | 109,368 |
| 2023-02-22 | $14.78 | $16.06 | $14.64 | $15.78 | $15.78 | 214,294 |
| 2023-02-21 | $14.81 | $15.35 | $14.63 | $14.79 | $14.79 | 186,422 |
| 2023-02-17 | $16.79 | $16.79 | $14.78 | $15.15 | $15.15 | 339,912 |
| 2023-02-16 | $17.74 | $18.12 | $17.35 | $17.68 | $17.68 | 239,936 |
| 2023-02-15 | $17.28 | $18.55 | $16.78 | $18.32 | $18.32 | 128,298 |
| 2023-02-14 | $17.20 | $17.72 | $16.95 | $17.51 | $17.51 | 97,217 |
| 2023-02-13 | $17.30 | $17.71 | $16.86 | $17.39 | $17.39 | 161,624 |
| 2023-02-10 | $17.91 | $18.15 | $16.80 | $17.26 | $17.26 | 192,621 |
| 2023-02-09 | $17.81 | $18.95 | $17.60 | $18.20 | $18.20 | 255,895 |
| 2023-02-08 | $16.77 | $17.85 | $16.57 | $17.56 | $17.56 | 112,702 |
| 2023-02-07 | $17.51 | $17.69 | $16.27 | $17.06 | $17.06 | 168,962 |
| 2023-02-06 | $16.87 | $17.79 | $16.73 | $17.61 | $17.61 | 132,419 |
| 2023-02-03 | $16.68 | $17.81 | $16.68 | $17.07 | $17.07 | 117,445 |
| 2023-02-02 | $18.16 | $18.44 | $16.31 | $17.11 | $17.11 | 303,882 |
| 2023-02-01 | $16.69 | $17.64 | $16.48 | $17.34 | $17.34 | 347,782 |
| 2023-01-31 | $15.62 | $16.80 | $15.42 | $16.71 | $16.71 | 349,015 |
| 2023-01-30 | $14.87 | $15.57 | $14.78 | $15.20 | $15.20 | 238,611 |
| 2023-01-27 | $13.25 | $15.41 | $13.25 | $15.05 | $15.05 | 495,124 |
| 2023-01-26 | $12.55 | $13.14 | $12.17 | $13.06 | $13.06 | 139,930 |
| 2023-01-25 | $12.39 | $12.62 | $12.08 | $12.32 | $12.32 | 97,569 |
| 2023-01-24 | $12.69 | $13.00 | $12.27 | $12.68 | $12.68 | 90,648 |
| 2023-01-23 | $12.59 | $13.15 | $12.34 | $13.11 | $13.11 | 149,336 |
| 2023-01-20 | $12.50 | $13.37 | $12.50 | $12.50 | $12.50 | 177,860 |
| 2023-01-19 | $12.95 | $13.06 | $12.16 | $12.44 | $12.44 | 185,730 |
| 2023-01-18 | $13.38 | $14.00 | $13.11 | $13.31 | $13.31 | 223,353 |
| 2023-01-17 | $12.05 | $13.31 | $12.05 | $13.10 | $13.10 | 238,927 |
| 2023-01-13 | $14.26 | $14.49 | $11.55 | $12.30 | $12.30 | 605,705 |
| 2023-01-12 | $13.35 | $14.34 | $13.32 | $14.26 | $14.26 | 439,955 |
| 2023-01-11 | $12.90 | $13.46 | $12.63 | $13.23 | $13.23 | 317,522 |
| 2023-01-10 | $11.76 | $12.76 | $11.59 | $12.70 | $12.70 | 328,137 |
| 2023-01-09 | $11.60 | $11.98 | $10.82 | $11.72 | $11.72 | 298,696 |
| 2023-01-06 | $10.84 | $11.57 | $10.70 | $11.34 | $11.34 | 266,288 |
| 2023-01-05 | $10.36 | $10.78 | $10.01 | $10.65 | $10.65 | 239,627 |
| 2023-01-04 | $9.60 | $10.48 | $9.60 | $10.30 | $10.30 | 258,577 |
| 2023-01-03 | $9.30 | $10.22 | $9.24 | $9.45 | $9.45 | 375,207 |
| 2022-12-30 | $8.66 | $9.82 | $8.66 | $9.06 | $9.06 | 380,343 |
| 2022-12-29 | $7.86 | $8.90 | $7.58 | $8.68 | $8.68 | 494,609 |
| 2022-12-28 | $6.70 | $7.87 | $6.70 | $7.53 | $7.53 | 493,293 |
| 2022-12-27 | $6.60 | $7.17 | $6.49 | $6.81 | $6.81 | 266,811 |
| 2022-12-23 | $6.36 | $6.54 | $6.23 | $6.50 | $6.50 | 105,845 |
| 2022-12-22 | $6.63 | $6.63 | $6.17 | $6.38 | $6.38 | 113,188 |
| 2022-12-21 | $6.42 | $6.98 | $6.42 | $6.78 | $6.78 | 102,110 |
| 2022-12-20 | $6.09 | $6.33 | $6.03 | $6.28 | $6.28 | 119,069 |
| 2022-12-19 | $6.43 | $6.43 | $5.92 | $6.14 | $6.14 | 181,935 |
| 2022-12-16 | $6.17 | $6.56 | $6.07 | $6.56 | $6.56 | 638,312 |
| 2022-12-15 | $6.52 | $6.68 | $6.23 | $6.31 | $6.31 | 118,845 |
| 2022-12-14 | $6.51 | $7.01 | $6.51 | $6.71 | $6.71 | 141,987 |
| 2022-12-13 | $6.75 | $6.90 | $6.37 | $6.54 | $6.54 | 156,247 |
| 2022-12-12 | $6.26 | $6.65 | $6.12 | $6.58 | $6.58 | 96,544 |
| 2022-12-09 | $6.24 | $6.56 | $6.24 | $6.26 | $6.26 | 108,532 |
| 2022-12-08 | $6.06 | $6.33 | $5.98 | $6.26 | $6.26 | 133,047 |
| 2022-12-07 | $6.22 | $6.31 | $5.93 | $6.00 | $6.00 | 191,581 |
| 2022-12-06 | $6.51 | $6.56 | $6.20 | $6.27 | $6.27 | 117,386 |
| 2022-12-05 | $6.61 | $6.77 | $6.46 | $6.49 | $6.49 | 153,057 |
| 2022-12-02 | $6.63 | $6.88 | $6.61 | $6.84 | $6.84 | 115,412 |
| 2022-12-01 | $6.95 | $7.24 | $6.80 | $6.87 | $6.87 | 103,409 |
| 2022-11-30 | $6.81 | $7.12 | $6.61 | $7.07 | $7.07 | 118,044 |
| 2022-11-29 | $6.56 | $6.93 | $6.56 | $6.72 | $6.72 | 117,751 |
| 2022-11-28 | $7.03 | $7.06 | $6.60 | $6.63 | $6.63 | 112,560 |
| 2022-11-25 | $7.13 | $7.24 | $6.90 | $7.23 | $7.23 | 58,717 |
| 2022-11-23 | $6.64 | $7.18 | $6.44 | $7.05 | $7.05 | 155,334 |
| 2022-11-22 | $6.79 | $7.05 | $6.61 | $6.65 | $6.65 | 113,092 |
| 2022-11-21 | $7.56 | $7.56 | $6.68 | $6.80 | $6.80 | 188,340 |
| 2022-11-18 | $7.39 | $7.53 | $7.24 | $7.44 | $7.44 | 98,976 |
| 2022-11-17 | $7.26 | $7.51 | $7.17 | $7.24 | $7.24 | 110,877 |
| 2022-11-16 | $7.84 | $7.85 | $7.28 | $7.49 | $7.49 | 143,418 |
| 2022-11-15 | $8.10 | $8.65 | $7.79 | $7.86 | $7.86 | 225,496 |
| 2022-11-14 | $8.10 | $8.13 | $7.43 | $7.46 | $7.46 | 122,265 |
| 2022-11-11 | $7.75 | $8.44 | $7.75 | $8.12 | $8.12 | 140,841 |
| 2022-11-10 | $7.86 | $7.95 | $7.68 | $7.78 | $7.78 | 129,004 |
| 2022-11-09 | $7.49 | $7.65 | $7.33 | $7.50 | $7.50 | 91,304 |
| 2022-11-08 | $7.71 | $7.93 | $7.54 | $7.63 | $7.63 | 69,001 |
| 2022-11-07 | $7.71 | $7.81 | $7.37 | $7.66 | $7.66 | 86,193 |
| 2022-11-04 | $7.58 | $7.64 | $7.12 | $7.60 | $7.60 | 172,685 |
| 2022-11-03 | $7.02 | $7.85 | $6.62 | $7.46 | $7.46 | 202,054 |
| 2022-11-02 | $9.40 | $9.40 | $6.90 | $7.01 | $7.01 | 390,778 |
| 2022-11-01 | $9.67 | $9.85 | $9.19 | $9.53 | $9.53 | 297,275 |
| 2022-10-31 | $9.40 | $9.73 | $8.99 | $9.50 | $9.50 | 200,070 |
| 2022-10-28 | $9.02 | $9.54 | $8.77 | $9.40 | $9.40 | 198,392 |
| 2022-10-27 | $8.65 | $9.39 | $8.41 | $9.00 | $9.00 | 209,222 |
| 2022-10-26 | $8.13 | $8.47 | $7.91 | $8.38 | $8.38 | 172,459 |
| 2022-10-25 | $7.06 | $8.24 | $7.06 | $8.13 | $8.13 | 107,719 |
| 2022-10-24 | $6.63 | $7.27 | $6.07 | $7.13 | $7.13 | 286,267 |
| 2022-10-21 | $6.42 | $6.70 | $6.25 | $6.60 | $6.60 | 142,060 |
| 2022-10-20 | $6.46 | $6.78 | $6.23 | $6.32 | $6.32 | 159,347 |
| 2022-10-19 | $6.47 | $6.56 | $6.21 | $6.48 | $6.48 | 172,619 |
| 2022-10-18 | $6.52 | $7.00 | $6.45 | $6.59 | $6.59 | 147,429 |
| 2022-10-17 | $6.57 | $6.62 | $6.38 | $6.49 | $6.49 | 75,979 |
| 2022-10-14 | $6.54 | $6.66 | $6.19 | $6.31 | $6.31 | 102,065 |
| 2022-10-13 | $6.22 | $6.45 | $6.12 | $6.33 | $6.33 | 102,233 |
| 2022-10-12 | $6.42 | $6.53 | $6.17 | $6.46 | $6.46 | 79,056 |
| 2022-10-11 | $6.24 | $6.79 | $6.14 | $6.46 | $6.46 | 114,162 |
| 2022-10-10 | $6.62 | $6.71 | $6.16 | $6.32 | $6.32 | 120,456 |
| 2022-10-07 | $6.62 | $6.75 | $6.33 | $6.58 | $6.58 | 166,967 |
| 2022-10-06 | $6.60 | $6.83 | $6.51 | $6.82 | $6.82 | 79,245 |
| 2022-10-05 | $6.37 | $6.72 | $6.22 | $6.59 | $6.59 | 149,363 |
| 2022-10-04 | $6.07 | $6.92 | $6.06 | $6.79 | $6.79 | 148,778 |
| 2022-10-03 | $6.00 | $6.18 | $5.69 | $5.85 | $5.85 | 287,512 |
| 2022-09-30 | $6.05 | $6.26 | $5.83 | $5.84 | $5.84 | 186,377 |
| 2022-09-29 | $6.67 | $6.67 | $5.90 | $6.02 | $6.02 | 155,679 |
| 2022-09-28 | $6.74 | $6.97 | $6.63 | $6.89 | $6.89 | 77,862 |
| 2022-09-27 | $6.80 | $7.03 | $6.57 | $6.66 | $6.66 | 95,412 |
| 2022-09-26 | $6.58 | $7.14 | $6.49 | $6.57 | $6.57 | 121,560 |
| 2022-09-23 | $6.89 | $6.93 | $6.56 | $6.72 | $6.72 | 97,414 |
| 2022-09-22 | $7.10 | $7.13 | $6.75 | $7.06 | $7.06 | 126,403 |
| 2022-09-21 | $7.68 | $7.68 | $7.03 | $7.07 | $7.07 | 213,966 |
| 2022-09-20 | $7.82 | $7.85 | $7.62 | $7.64 | $7.64 | 106,859 |
| 2022-09-19 | $7.59 | $8.01 | $7.58 | $8.01 | $8.01 | 114,747 |
| 2022-09-16 | $8.30 | $8.31 | $7.51 | $7.72 | $7.72 | 338,639 |
| 2022-09-15 | $8.28 | $8.77 | $8.28 | $8.55 | $8.55 | 109,294 |
| 2022-09-14 | $8.65 | $8.65 | $8.25 | $8.35 | $8.35 | 131,260 |
| 2022-09-13 | $8.38 | $8.88 | $8.20 | $8.60 | $8.60 | 235,460 |
| 2022-09-12 | $8.17 | $8.89 | $8.17 | $8.81 | $8.81 | 159,063 |
| 2022-09-09 | $7.66 | $8.19 | $7.58 | $8.16 | $8.16 | 178,879 |
| 2022-09-08 | $7.26 | $7.63 | $7.04 | $7.53 | $7.53 | 119,399 |
| 2022-09-07 | $7.28 | $7.50 | $7.20 | $7.33 | $7.33 | 162,515 |
| 2022-09-06 | $8.07 | $8.08 | $7.10 | $7.30 | $7.30 | 280,593 |
| 2022-09-02 | $7.85 | $8.26 | $7.58 | $8.07 | $8.07 | 159,559 |
| 2022-09-01 | $7.63 | $7.76 | $7.31 | $7.73 | $7.73 | 235,739 |
| 2022-08-31 | $8.14 | $8.44 | $7.78 | $7.83 | $7.83 | 200,999 |
| 2022-08-30 | $8.15 | $8.21 | $7.96 | $8.06 | $8.06 | 192,246 |
| 2022-08-29 | $8.37 | $8.57 | $8.08 | $8.13 | $8.13 | 143,136 |
| 2022-08-26 | $8.95 | $9.00 | $8.47 | $8.60 | $8.60 | 166,435 |
| 2022-08-25 | $9.05 | $9.27 | $8.77 | $8.93 | $8.93 | 210,305 |
| 2022-08-24 | $8.83 | $9.14 | $8.66 | $8.70 | $8.70 | 233,771 |
| 2022-08-23 | $9.30 | $9.48 | $8.82 | $8.88 | $8.88 | 144,869 |
| 2022-08-22 | $8.77 | $9.28 | $8.60 | $9.27 | $9.27 | 304,108 |
| 2022-08-19 | $9.50 | $9.62 | $9.14 | $9.30 | $9.30 | 279,689 |
| 2022-08-18 | $10.32 | $10.51 | $9.64 | $9.73 | $9.73 | 223,575 |
| 2022-08-17 | $10.59 | $10.80 | $10.18 | $10.39 | $10.39 | 294,957 |
| 2022-08-16 | $11.09 | $11.59 | $10.77 | $10.88 | $10.88 | 217,681 |
| 2022-08-15 | $10.57 | $11.10 | $10.31 | $11.09 | $11.09 | 216,358 |
| 2022-08-12 | $10.89 | $11.40 | $10.43 | $10.96 | $10.96 | 339,668 |
| 2022-08-11 | $10.56 | $11.47 | $10.56 | $10.97 | $10.97 | 561,998 |
| 2022-08-10 | $10.00 | $10.75 | $9.80 | $10.58 | $10.58 | 584,211 |
| 2022-08-09 | $9.32 | $9.90 | $9.04 | $9.71 | $9.71 | 1,095,253 |
| 2022-08-08 | $8.63 | $9.50 | $8.57 | $9.36 | $9.36 | 1,849,778 |
| 2022-08-05 | $7.15 | $10.00 | $7.15 | $8.53 | $8.53 | 9,127,185 |
| 2022-08-04 | $4.96 | $5.15 | $4.78 | $5.03 | $5.03 | 263,125 |
| 2022-08-03 | $4.66 | $5.22 | $4.66 | $5.00 | $5.00 | 318,865 |
| 2022-08-02 | $4.18 | $4.70 | $4.15 | $4.56 | $4.56 | 276,347 |
| 2022-08-01 | $4.35 | $4.44 | $4.13 | $4.20 | $4.20 | 232,095 |
| 2022-07-29 | $4.47 | $4.48 | $4.30 | $4.31 | $4.31 | 152,332 |
| 2022-07-28 | $4.72 | $4.87 | $4.27 | $4.47 | $4.47 | 191,184 |
| 2022-07-27 | $4.57 | $4.77 | $4.49 | $4.75 | $4.75 | 130,773 |
| 2022-07-26 | $4.95 | $5.04 | $4.39 | $4.52 | $4.52 | 296,328 |
| 2022-07-25 | $5.10 | $5.10 | $4.80 | $4.96 | $4.96 | 124,351 |
| 2022-07-22 | $5.45 | $5.52 | $4.76 | $5.00 | $5.00 | 236,013 |
| 2022-07-21 | $5.60 | $5.60 | $5.25 | $5.44 | $5.44 | 151,756 |
| 2022-07-20 | $5.16 | $5.60 | $5.15 | $5.60 | $5.60 | 138,247 |
| 2022-07-19 | $4.70 | $5.24 | $4.70 | $5.16 | $5.16 | 238,861 |
| 2022-07-18 | $4.58 | $4.93 | $4.54 | $4.56 | $4.56 | 222,312 |
| 2022-07-15 | $4.69 | $4.69 | $4.49 | $4.50 | $4.50 | 123,368 |
| 2022-07-14 | $4.50 | $4.56 | $4.34 | $4.52 | $4.52 | 148,074 |
| 2022-07-13 | $4.47 | $4.69 | $4.30 | $4.56 | $4.56 | 182,249 |
| 2022-07-12 | $4.35 | $4.64 | $4.35 | $4.56 | $4.56 | 109,740 |
| 2022-07-11 | $4.98 | $5.06 | $4.30 | $4.41 | $4.41 | 328,072 |
| 2022-07-08 | $4.88 | $5.09 | $4.84 | $5.06 | $5.06 | 186,579 |
| 2022-07-07 | $4.73 | $5.10 | $4.64 | $4.97 | $4.97 | 222,010 |
| 2022-07-06 | $4.91 | $5.01 | $4.48 | $4.73 | $4.73 | 232,345 |
| 2022-07-05 | $4.90 | $5.15 | $4.72 | $4.92 | $4.92 | 205,376 |
| 2022-07-01 | $4.93 | $5.22 | $4.84 | $5.10 | $5.10 | 391,640 |
| 2022-06-30 | $5.24 | $5.34 | $4.64 | $4.99 | $4.99 | 468,011 |
| 2022-06-29 | $5.61 | $5.61 | $5.24 | $5.41 | $5.41 | 531,270 |
| 2022-06-28 | $5.50 | $6.00 | $5.50 | $5.60 | $5.60 | 383,660 |
| 2022-06-27 | $5.17 | $5.67 | $4.91 | $5.55 | $5.55 | 644,121 |
| 2022-06-24 | $4.77 | $5.28 | $4.77 | $5.18 | $5.18 | 2,535,818 |
| 2022-06-23 | $4.41 | $4.90 | $4.41 | $4.73 | $4.73 | 390,845 |
| 2022-06-22 | $4.19 | $4.44 | $4.08 | $4.41 | $4.41 | 429,081 |
| 2022-06-21 | $4.70 | $4.80 | $4.21 | $4.26 | $4.26 | 556,984 |
| 2022-06-17 | $4.02 | $4.55 | $3.94 | $4.43 | $4.43 | 1,769,918 |
| 2022-06-16 | $3.59 | $4.07 | $3.53 | $4.03 | $4.03 | 953,943 |
| 2022-06-15 | $4.69 | $4.77 | $3.66 | $3.71 | $3.71 | 2,115,696 |
| 2022-06-14 | $4.90 | $5.32 | $4.82 | $5.05 | $5.05 | 381,412 |
| 2022-06-13 | $5.05 | $5.12 | $4.75 | $4.86 | $4.86 | 452,994 |
| 2022-06-10 | $5.69 | $5.85 | $5.18 | $5.20 | $5.20 | 424,870 |
| 2022-06-09 | $6.14 | $6.26 | $5.79 | $5.80 | $5.80 | 540,231 |
| 2022-06-08 | $6.51 | $6.59 | $6.05 | $6.13 | $6.13 | 354,400 |
| 2022-06-07 | $6.18 | $6.60 | $6.02 | $6.49 | $6.49 | 480,057 |
| 2022-06-06 | $5.93 | $6.54 | $5.93 | $6.20 | $6.20 | 450,866 |
| 2022-06-03 | $5.99 | $6.01 | $5.55 | $5.89 | $5.89 | 450,475 |
| 2022-06-02 | $5.74 | $6.20 | $5.74 | $6.08 | $6.08 | 366,183 |
| 2022-06-01 | $5.70 | $5.91 | $5.45 | $5.76 | $5.76 | 387,479 |
| 2022-05-31 | $5.60 | $5.73 | $5.37 | $5.62 | $5.62 | 297,641 |
| 2022-05-27 | $5.38 | $5.78 | $5.38 | $5.65 | $5.65 | 363,117 |
| 2022-05-26 | $5.00 | $5.59 | $4.99 | $5.30 | $5.30 | 338,048 |
| 2022-05-25 | $4.64 | $5.06 | $4.64 | $4.98 | $4.98 | 308,189 |
| 2022-05-24 | $4.78 | $4.84 | $4.54 | $4.68 | $4.68 | 258,522 |
| 2022-05-23 | $4.83 | $4.92 | $4.55 | $4.85 | $4.85 | 197,458 |
| 2022-05-20 | $4.93 | $4.99 | $4.53 | $4.83 | $4.83 | 437,411 |
| 2022-05-19 | $4.67 | $4.99 | $4.63 | $4.79 | $4.79 | 289,875 |
| 2022-05-18 | $5.10 | $5.16 | $4.71 | $4.74 | $4.74 | 305,713 |
| 2022-05-17 | $5.13 | $5.44 | $4.97 | $5.27 | $5.27 | 380,053 |
| 2022-05-16 | $5.50 | $5.57 | $4.97 | $4.97 | $4.97 | 311,780 |
| 2022-05-13 | $5.59 | $5.92 | $5.54 | $5.59 | $5.59 | 333,823 |
| 2022-05-12 | $5.38 | $5.85 | $5.17 | $5.50 | $5.50 | 341,873 |
| 2022-05-11 | $5.46 | $5.63 | $5.17 | $5.48 | $5.48 | 437,033 |
| 2022-05-10 | $5.99 | $6.05 | $5.34 | $5.50 | $5.50 | 495,046 |
| 2022-05-09 | $6.06 | $6.34 | $5.82 | $5.83 | $5.83 | 494,710 |
| 2022-05-06 | $5.53 | $6.59 | $5.34 | $6.25 | $6.25 | 1,368,206 |
| 2022-05-05 | $5.69 | $5.89 | $5.48 | $5.70 | $5.70 | 660,881 |
| 2022-05-04 | $5.59 | $5.92 | $5.39 | $5.85 | $5.85 | 553,586 |
| 2022-05-03 | $5.42 | $5.98 | $5.28 | $5.59 | $5.59 | 656,862 |
| 2022-05-02 | $4.54 | $5.57 | $4.51 | $5.50 | $5.50 | 2,047,036 |
| 2022-04-29 | $5.84 | $6.07 | $4.47 | $4.61 | $4.61 | 3,009,962 |
| 2022-04-28 | $5.97 | $6.18 | $5.73 | $5.95 | $5.95 | 729,914 |
| 2022-04-27 | $6.19 | $6.35 | $5.79 | $5.86 | $5.86 | 591,118 |
| 2022-04-26 | $6.65 | $6.68 | $6.11 | $6.24 | $6.24 | 295,545 |
| 2022-04-25 | $6.25 | $6.71 | $5.98 | $6.67 | $6.67 | 622,531 |
| 2022-04-22 | $6.60 | $6.76 | $6.23 | $6.27 | $6.27 | 352,167 |
| 2022-04-21 | $7.09 | $7.19 | $6.63 | $6.68 | $6.68 | 292,849 |
| 2022-04-20 | $7.11 | $7.32 | $6.80 | $6.87 | $6.87 | 315,122 |
| 2022-04-19 | $6.78 | $7.18 | $6.75 | $7.04 | $7.04 | 355,266 |
| 2022-04-18 | $7.02 | $7.08 | $6.61 | $6.77 | $6.77 | 554,360 |
| 2022-04-14 | $7.45 | $7.58 | $6.96 | $7.04 | $7.04 | 390,639 |
| 2022-04-13 | $7.43 | $7.50 | $7.23 | $7.38 | $7.38 | 375,193 |
| 2022-04-12 | $7.33 | $7.56 | $7.10 | $7.32 | $7.32 | 453,219 |
| 2022-04-11 | $7.11 | $7.43 | $6.92 | $7.27 | $7.27 | 469,727 |
| 2022-04-08 | $7.44 | $7.55 | $7.14 | $7.19 | $7.19 | 260,884 |
| 2022-04-07 | $7.85 | $7.92 | $7.23 | $7.43 | $7.43 | 361,281 |
| 2022-04-06 | $7.79 | $8.05 | $7.55 | $7.87 | $7.87 | 428,737 |
| 2022-04-05 | $8.54 | $8.69 | $7.75 | $8.02 | $8.02 | 649,924 |
| 2022-04-04 | $8.42 | $8.81 | $8.10 | $8.58 | $8.58 | 430,492 |
| 2022-04-01 | $8.93 | $8.95 | $8.07 | $8.26 | $8.26 | 720,054 |
| 2022-03-31 | $9.28 | $9.28 | $8.66 | $8.77 | $8.77 | 312,982 |
| 2022-03-30 | $9.57 | $9.64 | $9.15 | $9.28 | $9.28 | 434,288 |
| 2022-03-29 | $9.42 | $10.07 | $9.34 | $9.74 | $9.74 | 337,599 |
| 2022-03-28 | $9.55 | $9.56 | $8.77 | $9.14 | $9.14 | 325,132 |
| 2022-03-25 | $10.09 | $10.19 | $9.40 | $9.45 | $9.45 | 304,232 |
| 2022-03-24 | $10.15 | $10.38 | $9.62 | $10.20 | $10.20 | 195,118 |
| 2022-03-23 | $10.24 | $10.55 | $9.96 | $10.10 | $10.10 | 224,724 |
| 2022-03-22 | $10.00 | $10.77 | $9.94 | $10.45 | $10.45 | 286,703 |
| 2022-03-21 | $11.11 | $11.30 | $9.93 | $10.01 | $10.01 | 416,419 |
| 2022-03-18 | $10.37 | $11.11 | $10.12 | $11.03 | $11.03 | 690,551 |
| 2022-03-17 | $10.44 | $11.17 | $10.13 | $10.50 | $10.50 | 449,252 |
| 2022-03-16 | $9.18 | $10.72 | $9.18 | $10.71 | $10.71 | 730,664 |
| 2022-03-15 | $8.73 | $9.23 | $8.48 | $8.93 | $8.93 | 766,590 |
| 2022-03-14 | $9.09 | $9.10 | $8.49 | $8.67 | $8.67 | 1,123,487 |
| 2022-03-11 | $9.17 | $9.60 | $8.76 | $8.98 | $8.98 | 4,036,993 |
| 2022-03-10 | $9.00 | $9.05 | $8.11 | $9.04 | $9.04 | 1,085,659 |
| 2022-03-09 | $8.91 | $9.72 | $8.91 | $9.26 | $9.26 | 1,060,516 |
| 2022-03-08 | $8.69 | $9.00 | $7.99 | $8.57 | $8.57 | 1,083,213 |
| 2022-03-07 | $9.56 | $9.94 | $8.46 | $8.55 | $8.55 | 1,945,017 |
| 2022-03-04 | $10.84 | $11.28 | $10.45 | $10.63 | $10.63 | 480,143 |
| 2022-03-03 | $12.53 | $12.53 | $10.97 | $10.99 | $10.99 | 347,177 |
| 2022-03-02 | $11.98 | $13.05 | $11.77 | $12.57 | $12.57 | 247,307 |
| 2022-03-01 | $12.58 | $12.61 | $10.85 | $11.80 | $11.80 | 600,734 |
| 2022-02-28 | $13.10 | $13.22 | $12.08 | $12.72 | $12.72 | 380,341 |
| 2022-02-25 | $13.06 | $13.42 | $12.74 | $13.30 | $13.30 | 1,068,945 |
| 2022-02-24 | $12.35 | $12.95 | $11.93 | $12.88 | $12.88 | 447,392 |
| 2022-02-23 | $13.00 | $15.36 | $12.92 | $13.04 | $13.04 | 690,869 |
| 2022-02-22 | $14.44 | $14.50 | $11.87 | $12.80 | $12.80 | 550,999 |
| 2022-02-18 | $12.21 | $15.40 | $12.21 | $14.49 | $14.49 | 363,582 |
| 2022-02-17 | $15.53 | $15.95 | $14.40 | $15.30 | $15.30 | 187,304 |
| 2022-02-16 | $16.62 | $17.09 | $15.82 | $15.95 | $15.95 | 195,470 |
| 2022-02-15 | $17.03 | $17.54 | $16.64 | $16.86 | $16.86 | 273,983 |
| 2022-02-14 | $17.61 | $17.61 | $16.42 | $16.88 | $16.88 | 226,269 |
| 2022-02-11 | $18.75 | $18.88 | $17.02 | $17.47 | $17.47 | 167,328 |
| 2022-02-10 | $19.22 | $19.65 | $18.36 | $18.68 | $18.68 | 99,233 |
| 2022-02-09 | $19.43 | $19.68 | $19.29 | $19.47 | $19.47 | 104,565 |
| 2022-02-08 | $19.03 | $19.49 | $18.81 | $19.01 | $19.01 | 88,120 |
| 2022-02-07 | $19.18 | $19.58 | $18.26 | $18.88 | $18.88 | 107,653 |
| 2022-02-04 | $19.21 | $19.58 | $18.57 | $19.24 | $19.24 | 127,256 |
| 2022-02-03 | $18.91 | $19.61 | $18.56 | $19.19 | $19.19 | 117,300 |
| 2022-02-02 | $20.53 | $20.53 | $19.11 | $19.40 | $19.40 | 107,882 |
| 2022-02-01 | $20.98 | $21.14 | $19.76 | $20.47 | $20.47 | 130,761 |
| 2022-01-31 | $19.15 | $21.31 | $19.15 | $20.59 | $20.59 | 105,696 |
| 2022-01-28 | $19.70 | $19.83 | $18.11 | $19.48 | $19.48 | 130,272 |
| 2022-01-27 | $21.31 | $21.44 | $19.26 | $19.73 | $19.73 | 75,385 |
| 2022-01-26 | $22.38 | $22.82 | $20.95 | $21.10 | $21.10 | 77,645 |
| 2022-01-25 | $21.03 | $22.27 | $20.84 | $21.97 | $21.97 | 88,044 |
| 2022-01-24 | $20.83 | $22.28 | $19.06 | $22.07 | $22.07 | 155,991 |
| 2022-01-21 | $22.02 | $23.00 | $21.18 | $21.57 | $21.57 | 107,276 |
| 2022-01-20 | $23.67 | $24.43 | $22.23 | $22.44 | $22.44 | 82,297 |
| 2022-01-19 | $26.38 | $26.38 | $23.50 | $23.74 | $23.74 | 97,429 |
| 2022-01-18 | $26.94 | $27.28 | $26.10 | $26.16 | $26.16 | 77,154 |
| 2022-01-14 | $25.56 | $27.35 | $25.43 | $27.31 | $27.31 | 59,400 |
| 2022-01-13 | $25.39 | $26.51 | $25.39 | $25.93 | $25.93 | 79,104 |
| 2022-01-12 | $25.46 | $25.90 | $25.08 | $25.13 | $25.13 | 73,084 |
| 2022-01-11 | $24.81 | $26.00 | $24.74 | $25.23 | $25.23 | 63,665 |
| 2022-01-10 | $24.73 | $25.20 | $23.56 | $25.07 | $25.07 | 74,867 |
| 2022-01-07 | $25.34 | $26.25 | $25.06 | $25.08 | $25.08 | 91,032 |
| 2022-01-06 | $24.17 | $25.69 | $23.56 | $25.29 | $25.29 | 92,677 |
| 2022-01-05 | $24.43 | $25.62 | $23.84 | $24.23 | $24.23 | 108,198 |
| 2022-01-04 | $24.11 | $24.85 | $23.61 | $24.61 | $24.61 | 116,558 |
| 2022-01-03 | $22.81 | $24.42 | $22.75 | $23.63 | $23.63 | 166,352 |
| 2021-12-31 | $21.74 | $22.66 | $21.28 | $22.41 | $22.41 | 106,325 |
| 2021-12-30 | $21.62 | $22.54 | $21.34 | $21.58 | $21.58 | 81,768 |
| 2021-12-29 | $21.27 | $21.56 | $20.96 | $21.54 | $21.54 | 69,559 |
| 2021-12-28 | $21.24 | $21.76 | $20.56 | $21.04 | $21.04 | 94,762 |
| 2021-12-27 | $20.66 | $21.54 | $20.65 | $21.35 | $21.35 | 72,908 |
| 2021-12-23 | $20.02 | $21.08 | $19.94 | $20.80 | $20.80 | 89,917 |
| 2021-12-22 | $18.93 | $20.15 | $18.65 | $19.72 | $19.72 | 156,423 |
| 2021-12-21 | $18.66 | $19.41 | $18.46 | $18.99 | $18.99 | 155,790 |
| 2021-12-20 | $18.48 | $18.49 | $17.05 | $18.36 | $18.36 | 357,889 |
| 2021-12-17 | $18.82 | $19.86 | $18.43 | $18.78 | $18.78 | 544,912 |
| 2021-12-16 | $19.76 | $20.14 | $17.68 | $18.70 | $18.70 | 580,211 |
| 2021-12-15 | $20.78 | $21.30 | $17.59 | $19.71 | $19.71 | 465,466 |
| 2021-12-14 | $23.64 | $23.64 | $20.32 | $21.21 | $21.21 | 287,846 |
| 2021-12-13 | $25.75 | $26.10 | $24.03 | $24.10 | $24.10 | 102,040 |
| 2021-12-10 | $26.27 | $26.94 | $25.10 | $25.97 | $25.97 | 73,948 |
| 2021-12-09 | $26.04 | $26.67 | $25.71 | $25.95 | $25.95 | 94,152 |
| 2021-12-08 | $25.15 | $26.90 | $24.93 | $26.38 | $26.38 | 85,130 |
| 2021-12-07 | $23.95 | $25.08 | $23.95 | $25.00 | $25.00 | 83,854 |
| 2021-12-06 | $22.29 | $23.88 | $21.74 | $23.35 | $23.35 | 88,030 |
| 2021-12-03 | $23.52 | $23.80 | $21.77 | $22.08 | $22.08 | 101,833 |
| 2021-12-02 | $22.58 | $23.43 | $22.07 | $23.27 | $23.27 | 111,761 |
| 2021-12-01 | $24.06 | $24.50 | $22.45 | $22.47 | $22.47 | 118,015 |
| 2021-11-30 | $23.78 | $24.05 | $23.00 | $23.09 | $23.09 | 205,197 |
| 2021-11-29 | $26.24 | $26.24 | $22.79 | $24.26 | $24.26 | 123,491 |
| 2021-11-26 | $25.12 | $25.90 | $24.80 | $25.88 | $25.88 | 88,623 |
| 2021-11-24 | $25.33 | $26.85 | $25.21 | $26.36 | $26.36 | 85,139 |
| 2021-11-23 | $24.99 | $25.98 | $24.82 | $25.70 | $25.70 | 83,626 |
| 2021-11-22 | $24.31 | $25.31 | $24.07 | $24.97 | $24.97 | 81,000 |
| 2021-11-19 | $24.10 | $24.32 | $23.27 | $24.20 | $24.20 | 112,838 |
| 2021-11-18 | $25.51 | $25.51 | $24.00 | $24.51 | $24.51 | 104,173 |
| 2021-11-17 | $25.00 | $25.39 | $24.34 | $25.34 | $25.34 | 118,554 |
| 2021-11-16 | $24.67 | $26.23 | $24.50 | $25.40 | $25.40 | 94,002 |
| 2021-11-15 | $24.18 | $24.80 | $24.00 | $24.66 | $24.66 | 117,838 |
| 2021-11-12 | $24.06 | $24.45 | $23.83 | $24.11 | $24.11 | 68,804 |
| 2021-11-11 | $23.37 | $24.09 | $23.22 | $23.81 | $23.81 | 134,036 |
| 2021-11-10 | $23.57 | $24.14 | $23.04 | $23.25 | $23.25 | 142,911 |
| 2021-11-09 | $22.38 | $24.00 | $22.27 | $23.77 | $23.77 | 235,307 |
| 2021-11-08 | $21.97 | $23.29 | $21.31 | $22.47 | $22.47 | 212,579 |
| 2021-11-05 | $22.43 | $22.64 | $20.79 | $21.78 | $21.78 | 190,121 |
| 2021-11-04 | $25.65 | $26.49 | $21.89 | $22.06 | $22.06 | 345,602 |
| 2021-11-03 | $26.77 | $28.06 | $26.33 | $27.70 | $27.70 | 114,896 |
| 2021-11-02 | $27.19 | $27.29 | $26.29 | $26.99 | $26.99 | 72,350 |
| 2021-11-01 | $26.20 | $27.29 | $26.20 | $26.94 | $26.94 | 200,354 |
| 2021-10-29 | $26.15 | $26.43 | $25.54 | $25.94 | $25.94 | 85,205 |
| 2021-10-28 | $25.15 | $26.52 | $25.15 | $26.18 | $26.18 | 55,022 |
| 2021-10-27 | $25.65 | $25.67 | $24.76 | $24.82 | $24.82 | 83,820 |
| 2021-10-26 | $26.38 | $26.57 | $25.56 | $25.64 | $25.64 | 114,409 |
| 2021-10-25 | $25.07 | $26.58 | $24.93 | $26.26 | $26.26 | 108,984 |
| 2021-10-22 | $26.07 | $26.31 | $24.66 | $24.91 | $24.91 | 90,632 |
| 2021-10-21 | $25.14 | $26.20 | $25.14 | $26.13 | $26.13 | 117,603 |
| 2021-10-20 | $24.42 | $25.41 | $24.19 | $25.16 | $25.16 | 168,700 |
| 2021-10-19 | $24.71 | $24.78 | $23.80 | $24.65 | $24.65 | 69,866 |
| 2021-10-18 | $24.63 | $24.88 | $23.83 | $24.57 | $24.57 | 227,840 |
| 2021-10-15 | $24.92 | $25.15 | $24.44 | $24.82 | $24.82 | 159,952 |
| 2021-10-14 | $23.75 | $24.51 | $23.42 | $24.46 | $24.46 | 85,805 |
| 2021-10-13 | $23.67 | $23.75 | $22.75 | $23.39 | $23.39 | 53,621 |
| 2021-10-12 | $23.51 | $24.00 | $23.10 | $23.73 | $23.73 | 83,335 |
| 2021-10-11 | $23.34 | $24.12 | $23.34 | $23.49 | $23.49 | 140,240 |
| 2021-10-08 | $22.26 | $23.40 | $22.26 | $23.30 | $23.30 | 173,685 |
| 2021-10-07 | $21.05 | $22.36 | $21.05 | $22.30 | $22.30 | 79,814 |
| 2021-10-06 | $21.74 | $21.84 | $20.58 | $20.77 | $20.77 | 110,488 |
| 2021-10-05 | $22.13 | $22.38 | $21.68 | $22.07 | $22.07 | 71,363 |
| 2021-10-04 | $22.24 | $22.78 | $21.65 | $22.10 | $22.10 | 92,912 |
| 2021-10-01 | $21.97 | $22.56 | $21.27 | $22.30 | $22.30 | 98,497 |
| 2021-09-30 | $22.15 | $22.49 | $21.64 | $21.91 | $21.91 | 89,276 |
| 2021-09-29 | $22.81 | $23.15 | $21.53 | $22.18 | $22.18 | 86,779 |
| 2021-09-28 | $24.11 | $24.13 | $22.66 | $22.73 | $22.73 | 101,229 |
| 2021-09-27 | $23.63 | $24.74 | $23.63 | $24.13 | $24.13 | 116,061 |
| 2021-09-24 | $23.59 | $23.97 | $22.99 | $23.58 | $23.58 | 60,450 |
| 2021-09-23 | $23.37 | $24.29 | $23.37 | $23.93 | $23.93 | 59,415 |
| 2021-09-22 | $22.96 | $23.58 | $22.90 | $23.02 | $23.02 | 72,440 |
| 2021-09-21 | $22.65 | $22.94 | $22.10 | $22.73 | $22.73 | 61,862 |
| 2021-09-20 | $21.72 | $22.52 | $21.19 | $22.38 | $22.38 | 83,084 |
| 2021-09-17 | $22.79 | $22.96 | $21.79 | $22.56 | $22.56 | 306,849 |
| 2021-09-16 | $22.25 | $23.10 | $21.65 | $22.84 | $22.84 | 87,256 |
| 2021-09-15 | $21.92 | $22.46 | $21.10 | $22.45 | $22.45 | 101,229 |
| 2021-09-14 | $22.97 | $22.98 | $21.69 | $21.84 | $21.84 | 82,698 |
| 2021-09-13 | $22.05 | $22.97 | $21.47 | $22.90 | $22.90 | 111,339 |
| 2021-09-10 | $22.72 | $22.99 | $21.73 | $21.77 | $21.77 | 79,092 |
| 2021-09-09 | $21.55 | $23.16 | $21.22 | $22.43 | $22.43 | 93,922 |
| 2021-09-08 | $22.06 | $22.41 | $21.01 | $21.54 | $21.54 | 184,659 |
| 2021-09-07 | $22.16 | $22.74 | $21.91 | $22.26 | $22.26 | 104,730 |
| 2021-09-03 | $22.86 | $22.86 | $21.74 | $22.27 | $22.27 | 63,649 |
| 2021-09-02 | $23.57 | $23.82 | $22.72 | $22.75 | $22.75 | 141,053 |
| 2021-09-01 | $23.51 | $23.52 | $22.83 | $23.42 | $23.42 | 95,202 |
| 2021-08-31 | $22.59 | $23.67 | $22.56 | $23.28 | $23.28 | 99,466 |
| 2021-08-30 | $23.45 | $24.00 | $22.61 | $22.79 | $22.79 | 71,746 |
| 2021-08-27 | $22.79 | $23.82 | $22.79 | $23.33 | $23.33 | 68,935 |
| 2021-08-26 | $23.50 | $23.86 | $22.53 | $22.63 | $22.63 | 64,792 |
| 2021-08-25 | $23.68 | $24.05 | $23.29 | $23.66 | $23.66 | 76,725 |
| 2021-08-24 | $22.96 | $23.61 | $22.96 | $23.47 | $23.47 | 63,002 |
| 2021-08-23 | $22.54 | $23.10 | $22.22 | $22.64 | $22.64 | 55,013 |
| 2021-08-20 | $21.66 | $22.52 | $21.66 | $22.33 | $22.33 | 71,288 |
| 2021-08-19 | $22.16 | $22.33 | $21.32 | $21.84 | $21.84 | 103,846 |
| 2021-08-18 | $22.99 | $23.38 | $22.31 | $22.62 | $22.62 | 112,561 |
| 2021-08-17 | $23.56 | $23.56 | $22.31 | $23.12 | $23.12 | 126,391 |
| 2021-08-16 | $24.41 | $24.41 | $23.63 | $24.09 | $24.09 | 102,884 |
| 2021-08-13 | $24.06 | $24.56 | $23.50 | $24.34 | $24.34 | 109,229 |
| 2021-08-12 | $24.18 | $24.18 | $23.50 | $23.96 | $23.96 | 72,627 |
| 2021-08-11 | $23.89 | $24.46 | $22.98 | $23.97 | $23.97 | 87,691 |
| 2021-08-10 | $23.45 | $24.22 | $23.30 | $23.93 | $23.93 | 122,615 |
| 2021-08-09 | $22.27 | $23.63 | $21.98 | $23.52 | $23.52 | 183,365 |
| 2021-08-06 | $21.26 | $22.61 | $21.26 | $22.60 | $22.60 | 136,453 |
| 2021-08-05 | $24.00 | $24.10 | $20.40 | $21.11 | $21.11 | 344,643 |
| 2021-08-04 | $26.26 | $26.66 | $25.64 | $25.87 | $25.87 | 165,439 |
| 2021-08-03 | $26.12 | $26.76 | $24.80 | $26.73 | $26.73 | 111,413 |
| 2021-08-02 | $26.46 | $26.95 | $25.71 | $25.87 | $25.87 | 57,864 |
| 2021-07-30 | $25.60 | $26.39 | $24.95 | $26.05 | $26.05 | 69,659 |
| 2021-07-29 | $25.14 | $26.11 | $24.80 | $25.78 | $25.78 | 62,069 |
| 2021-07-28 | $24.69 | $25.00 | $24.20 | $24.59 | $24.59 | 54,182 |
| 2021-07-27 | $24.86 | $25.00 | $23.70 | $24.37 | $24.37 | 78,721 |
| 2021-07-26 | $24.82 | $25.56 | $24.35 | $25.25 | $25.25 | 62,601 |
| 2021-07-23 | $24.63 | $25.02 | $23.65 | $24.55 | $24.55 | 60,994 |
| 2021-07-22 | $25.73 | $25.73 | $24.04 | $24.27 | $24.27 | 66,215 |
| 2021-07-21 | $25.98 | $26.70 | $25.80 | $25.96 | $25.96 | 78,620 |
| 2021-07-20 | $24.54 | $25.88 | $23.71 | $25.43 | $25.43 | 134,185 |
| 2021-07-19 | $23.50 | $24.89 | $22.83 | $24.29 | $24.29 | 216,037 |
| 2021-07-16 | $25.90 | $25.90 | $24.41 | $24.52 | $24.52 | 107,570 |
| 2021-07-15 | $24.81 | $25.58 | $24.64 | $25.41 | $25.41 | 64,817 |
| 2021-07-14 | $25.94 | $26.07 | $24.83 | $25.10 | $25.10 | 102,109 |
| 2021-07-13 | $26.68 | $27.00 | $25.37 | $25.60 | $25.60 | 194,096 |
| 2021-07-12 | $26.87 | $27.48 | $26.21 | $27.17 | $27.17 | 113,438 |
| 2021-07-09 | $27.07 | $27.78 | $26.79 | $27.14 | $27.14 | 109,691 |
| 2021-07-08 | $25.25 | $26.93 | $25.25 | $26.40 | $26.40 | 140,828 |
| 2021-07-07 | $27.31 | $27.92 | $25.89 | $26.17 | $26.17 | 131,128 |
| 2021-07-06 | $28.75 | $29.09 | $26.90 | $27.57 | $27.57 | 120,142 |
| 2021-07-02 | $29.57 | $29.57 | $28.66 | $28.94 | $28.94 | 100,651 |
| 2021-07-01 | $29.35 | $29.61 | $28.58 | $29.52 | $29.52 | 156,356 |
| 2021-06-30 | $27.61 | $29.04 | $27.61 | $29.00 | $29.00 | 169,645 |
| 2021-06-29 | $27.49 | $28.32 | $27.22 | $27.93 | $27.93 | 102,588 |
| 2021-06-28 | $27.85 | $27.94 | $26.25 | $27.29 | $27.29 | 221,485 |
| 2021-06-25 | $28.60 | $29.90 | $27.89 | $27.91 | $27.91 | 222,969 |
| 2021-06-24 | $28.98 | $29.17 | $28.50 | $28.59 | $28.59 | 127,550 |
| 2021-06-23 | $29.10 | $29.49 | $28.48 | $28.50 | $28.50 | 156,036 |
| 2021-06-22 | $29.12 | $29.70 | $28.79 | $29.19 | $29.19 | 52,553 |
| 2021-06-21 | $29.65 | $30.37 | $28.99 | $29.45 | $29.45 | 102,611 |
| 2021-06-18 | $29.23 | $29.53 | $28.37 | $28.83 | $28.83 | 281,484 |
| 2021-06-17 | $31.23 | $31.52 | $29.21 | $30.02 | $30.02 | 122,470 |
| 2021-06-16 | $30.54 | $31.61 | $29.68 | $31.37 | $31.37 | 118,400 |
| 2021-06-15 | $31.57 | $32.00 | $30.63 | $30.93 | $30.93 | 119,694 |
| 2021-06-14 | $32.17 | $32.17 | $31.29 | $31.64 | $31.64 | 87,451 |
| 2021-06-11 | $31.37 | $32.01 | $31.25 | $31.81 | $31.81 | 49,079 |
| 2021-06-10 | $31.07 | $31.56 | $30.90 | $31.27 | $31.27 | 88,706 |
| 2021-06-09 | $31.99 | $32.47 | $30.96 | $31.10 | $31.10 | 61,058 |
| 2021-06-08 | $31.67 | $32.46 | $31.33 | $31.83 | $31.83 | 68,508 |
| 2021-06-07 | $31.00 | $31.81 | $30.87 | $31.73 | $31.73 | 52,134 |
| 2021-06-04 | $31.60 | $31.83 | $30.32 | $30.93 | $30.93 | 59,016 |
| 2021-06-03 | $30.07 | $31.61 | $29.31 | $31.30 | $31.30 | 97,977 |
| 2021-06-02 | $32.06 | $32.06 | $30.09 | $30.27 | $30.27 | 123,474 |
| 2021-06-01 | $30.40 | $32.33 | $29.71 | $32.20 | $32.20 | 183,287 |
| 2021-05-28 | $30.42 | $30.57 | $29.22 | $29.76 | $29.76 | 68,033 |
| 2021-05-27 | $30.41 | $31.00 | $29.72 | $29.96 | $29.96 | 79,662 |
| 2021-05-26 | $28.01 | $30.00 | $27.81 | $29.52 | $29.52 | 86,833 |
| 2021-05-25 | $29.53 | $30.84 | $27.96 | $28.04 | $28.04 | 90,584 |
| 2021-05-24 | $30.20 | $30.20 | $28.74 | $29.41 | $29.41 | 60,887 |
| 2021-05-21 | $30.17 | $30.49 | $29.35 | $29.62 | $29.62 | 72,444 |
| 2021-05-20 | $29.49 | $29.87 | $28.53 | $29.62 | $29.62 | 62,233 |
| 2021-05-19 | $29.39 | $30.82 | $29.01 | $29.40 | $29.40 | 65,995 |
| 2021-05-18 | $32.00 | $32.01 | $30.30 | $30.33 | $30.33 | 70,051 |
| 2021-05-17 | $30.52 | $32.02 | $29.94 | $31.69 | $31.69 | 89,083 |
| 2021-05-14 | $30.60 | $31.43 | $29.88 | $30.93 | $30.93 | 73,833 |
| 2021-05-13 | $29.45 | $31.13 | $28.77 | $30.35 | $30.35 | 171,180 |
| 2021-05-12 | $30.55 | $31.30 | $28.54 | $28.91 | $28.91 | 110,435 |
| 2021-05-11 | $28.89 | $32.08 | $28.89 | $31.47 | $31.47 | 133,453 |
| 2021-05-10 | $35.14 | $36.40 | $30.46 | $30.65 | $30.65 | 210,018 |
| 2021-05-07 | $30.00 | $35.95 | $29.96 | $34.88 | $34.88 | 485,782 |
| 2021-05-06 | $29.05 | $29.51 | $27.80 | $28.61 | $28.61 | 77,513 |
| 2021-05-05 | $28.86 | $30.10 | $28.85 | $29.29 | $29.29 | 65,632 |
| 2021-05-04 | $29.33 | $29.33 | $26.67 | $28.49 | $28.49 | 183,224 |
| 2021-05-03 | $29.31 | $30.17 | $28.57 | $29.71 | $29.71 | 187,221 |
| 2021-04-30 | $29.77 | $30.28 | $28.78 | $29.04 | $29.04 | 103,471 |
| 2021-04-29 | $32.94 | $32.94 | $30.15 | $30.25 | $30.25 | 99,752 |
| 2021-04-28 | $32.29 | $33.01 | $31.92 | $32.72 | $32.72 | 62,544 |
| 2021-04-27 | $32.13 | $33.11 | $31.96 | $32.39 | $32.39 | 75,447 |
| 2021-04-26 | $32.06 | $32.96 | $31.62 | $32.25 | $32.25 | 61,370 |
| 2021-04-23 | $30.69 | $32.54 | $30.04 | $31.45 | $31.45 | 94,225 |
| 2021-04-22 | $31.40 | $31.85 | $30.12 | $30.32 | $30.32 | 72,153 |
| 2021-04-21 | $29.71 | $31.20 | $28.97 | $30.98 | $30.98 | 72,833 |
| 2021-04-20 | $31.87 | $31.87 | $29.40 | $29.71 | $29.71 | 137,346 |
| 2021-04-19 | $32.27 | $32.70 | $30.31 | $32.32 | $32.32 | 174,334 |
| 2021-04-16 | $34.01 | $34.35 | $32.32 | $32.33 | $32.33 | 72,525 |
| 2021-04-15 | $33.97 | $33.98 | $32.53 | $33.53 | $33.53 | 85,248 |
| 2021-04-14 | $32.84 | $34.58 | $32.71 | $33.64 | $33.64 | 66,588 |
| 2021-04-13 | $33.00 | $33.00 | $31.60 | $32.50 | $32.50 | 91,862 |
| 2021-04-12 | $32.71 | $33.07 | $31.36 | $32.97 | $32.97 | 141,508 |
| 2021-04-09 | $34.82 | $34.82 | $32.36 | $32.53 | $32.53 | 108,024 |
| 2021-04-08 | $34.92 | $35.30 | $33.30 | $34.93 | $34.93 | 107,165 |
| 2021-04-07 | $35.39 | $35.82 | $34.32 | $34.75 | $34.75 | 113,197 |
| 2021-04-06 | $36.32 | $36.87 | $34.99 | $35.19 | $35.19 | 59,013 |
| 2021-04-05 | $35.99 | $36.80 | $34.83 | $36.46 | $36.46 | 104,499 |
| 2021-04-01 | $36.59 | $36.59 | $34.06 | $35.00 | $35.00 | 164,091 |
| 2021-03-31 | $35.20 | $37.07 | $35.09 | $36.32 | $36.32 | 221,184 |
| 2021-03-30 | $32.77 | $35.24 | $32.47 | $34.77 | $34.77 | 97,926 |
| 2021-03-29 | $34.25 | $35.11 | $32.52 | $32.52 | $32.52 | 185,017 |
| 2021-03-26 | $35.55 | $35.98 | $33.80 | $34.88 | $34.88 | 90,383 |
| 2021-03-25 | $31.18 | $34.84 | $30.93 | $34.71 | $34.71 | 124,224 |
| 2021-03-24 | $35.32 | $36.16 | $31.92 | $32.05 | $32.05 | 117,579 |
| 2021-03-23 | $36.86 | $37.52 | $34.53 | $34.59 | $34.59 | 87,393 |
| 2021-03-22 | $41.02 | $43.46 | $37.68 | $38.08 | $38.08 | 125,702 |
| 2021-03-19 | $40.51 | $41.98 | $38.93 | $41.42 | $41.42 | 361,227 |
| 2021-03-18 | $44.34 | $44.61 | $40.44 | $40.55 | $40.55 | 85,524 |
| 2021-03-17 | $42.65 | $44.89 | $42.12 | $44.55 | $44.55 | 128,143 |
| 2021-03-16 | $45.01 | $45.01 | $42.70 | $43.30 | $43.30 | 89,769 |
| 2021-03-15 | $47.07 | $47.85 | $44.49 | $45.80 | $45.80 | 113,403 |
| 2021-03-12 | $43.33 | $47.36 | $43.33 | $47.12 | $47.12 | 153,882 |
| 2021-03-11 | $39.22 | $43.48 | $39.09 | $43.30 | $43.30 | 144,950 |
| 2021-03-10 | $37.24 | $39.24 | $36.94 | $38.92 | $38.92 | 157,974 |
| 2021-03-09 | $37.89 | $38.12 | $36.23 | $36.76 | $36.76 | 137,204 |
| 2021-03-08 | $37.57 | $38.39 | $36.45 | $36.84 | $36.84 | 120,097 |
| 2021-03-05 | $37.34 | $37.34 | $33.27 | $37.16 | $37.16 | 128,876 |
| 2021-03-04 | $37.98 | $38.69 | $34.66 | $36.39 | $36.39 | 138,596 |
| 2021-03-03 | $37.63 | $40.34 | $37.63 | $38.36 | $38.36 | 121,371 |
| 2021-03-02 | $37.77 | $38.52 | $37.19 | $37.32 | $37.32 | 83,245 |
| 2021-03-01 | $36.97 | $38.70 | $36.86 | $37.84 | $37.84 | 100,876 |
| 2021-02-26 | $36.18 | $36.91 | $33.79 | $35.82 | $35.82 | 178,833 |
| 2021-02-25 | $38.88 | $38.88 | $35.34 | $35.92 | $35.92 | 133,655 |
| 2021-02-24 | $36.53 | $38.95 | $36.10 | $38.88 | $38.88 | 97,409 |
| 2021-02-23 | $36.63 | $36.69 | $34.40 | $36.53 | $36.53 | 106,566 |
| 2021-02-22 | $34.59 | $38.99 | $34.18 | $37.21 | $37.21 | 208,132 |
| 2021-02-19 | $33.00 | $35.79 | $32.82 | $34.59 | $34.59 | 334,850 |
| 2021-02-18 | $35.74 | $35.98 | $28.82 | $32.68 | $32.68 | 524,717 |
| 2021-02-17 | $36.75 | $37.65 | $35.64 | $36.70 | $36.70 | 128,417 |
| 2021-02-16 | $36.96 | $38.59 | $36.96 | $37.28 | $37.28 | 94,355 |
| 2021-02-12 | $40.72 | $41.27 | $35.94 | $37.19 | $37.19 | 169,804 |
| 2021-02-11 | $41.11 | $42.51 | $39.71 | $41.18 | $41.18 | 108,768 |
| 2021-02-10 | $40.50 | $41.54 | $40.00 | $41.02 | $41.02 | 173,563 |
| 2021-02-09 | $37.74 | $40.24 | $36.30 | $40.19 | $40.19 | 187,693 |
| 2021-02-08 | $35.62 | $38.18 | $35.28 | $37.83 | $37.83 | 157,499 |
| 2021-02-05 | $36.37 | $36.37 | $32.97 | $35.23 | $35.23 | 336,676 |
| 2021-02-04 | $35.27 | $36.35 | $35.27 | $35.87 | $35.87 | 105,679 |
| 2021-02-03 | $33.99 | $34.99 | $33.90 | $34.99 | $34.99 | 88,596 |
| 2021-02-02 | $34.05 | $35.13 | $32.92 | $33.95 | $33.95 | 139,199 |
| 2021-02-01 | $31.10 | $33.64 | $30.59 | $33.47 | $33.47 | 113,313 |
| 2021-01-29 | $31.10 | $32.05 | $30.47 | $30.51 | $30.51 | 118,032 |
| 2021-01-28 | $30.91 | $31.60 | $29.64 | $31.31 | $31.31 | 94,684 |
| 2021-01-27 | $31.13 | $31.43 | $29.51 | $30.38 | $30.38 | 155,771 |
| 2021-01-26 | $34.10 | $34.27 | $31.51 | $32.14 | $32.14 | 117,205 |
| 2021-01-25 | $34.41 | $34.55 | $31.85 | $34.11 | $34.11 | 173,310 |
| 2021-01-22 | $36.75 | $36.75 | $33.50 | $34.85 | $34.85 | 163,631 |
| 2021-01-21 | $39.30 | $39.30 | $37.13 | $37.39 | $37.39 | 83,523 |
| 2021-01-20 | $38.81 | $39.80 | $37.96 | $39.30 | $39.30 | 99,828 |
| 2021-01-19 | $41.00 | $42.91 | $37.92 | $38.62 | $38.62 | 118,876 |
| 2021-01-15 | $41.10 | $41.10 | $39.02 | $40.04 | $40.04 | 125,739 |
| 2021-01-14 | $41.36 | $42.07 | $40.69 | $41.90 | $41.90 | 123,337 |
| 2021-01-13 | $42.00 | $42.38 | $40.50 | $40.97 | $40.97 | 150,319 |
| 2021-01-12 | $42.45 | $43.01 | $40.93 | $41.91 | $41.91 | 246,378 |
| 2021-01-11 | $36.70 | $42.88 | $36.70 | $42.14 | $42.14 | 319,048 |
| 2021-01-08 | $37.34 | $37.92 | $36.09 | $37.46 | $37.46 | 75,449 |
| 2021-01-07 | $37.39 | $38.17 | $36.64 | $37.24 | $37.24 | 154,759 |
| 2021-01-06 | $36.23 | $38.36 | $35.96 | $37.10 | $37.10 | 179,600 |
| 2021-01-05 | $33.06 | $35.69 | $33.06 | $35.48 | $35.48 | 106,148 |
| 2021-01-04 | $35.36 | $35.36 | $32.76 | $33.01 | $33.01 | 102,106 |
| 2020-12-31 | $34.41 | $35.36 | $34.27 | $34.67 | $34.67 | 85,926 |
| 2020-12-30 | $33.92 | $34.61 | $33.61 | $34.31 | $34.31 | 91,123 |
| 2020-12-29 | $35.48 | $35.48 | $33.00 | $33.61 | $33.61 | 78,818 |
| 2020-12-28 | $36.78 | $37.50 | $35.48 | $35.56 | $35.56 | 81,364 |
| 2020-12-24 | $36.87 | $36.87 | $35.00 | $35.97 | $35.97 | 58,222 |
| 2020-12-23 | $35.41 | $37.09 | $35.24 | $36.65 | $36.65 | 107,727 |
| 2020-12-22 | $34.59 | $35.00 | $34.03 | $34.61 | $34.61 | 71,447 |
| 2020-12-21 | $33.82 | $34.67 | $32.24 | $34.51 | $34.51 | 89,179 |
| 2020-12-18 | $34.74 | $34.84 | $33.55 | $34.84 | $34.84 | 462,317 |
| 2020-12-17 | $34.20 | $34.79 | $33.38 | $34.74 | $34.74 | 131,442 |
| 2020-12-16 | $33.30 | $34.39 | $32.25 | $34.15 | $34.15 | 183,174 |
| 2020-12-15 | $33.17 | $33.80 | $32.02 | $33.05 | $33.05 | 156,415 |
| 2020-12-14 | $36.38 | $36.38 | $32.22 | $32.37 | $32.37 | 314,582 |
| 2020-12-11 | $37.53 | $37.88 | $33.97 | $35.23 | $35.23 | 170,138 |
| 2020-12-10 | $38.13 | $39.16 | $37.61 | $38.41 | $38.41 | 91,326 |
| 2020-12-09 | $39.86 | $40.61 | $37.89 | $38.94 | $38.94 | 156,434 |
| 2020-12-08 | $39.06 | $40.31 | $38.93 | $39.29 | $39.29 | 125,666 |
| 2020-12-07 | $41.11 | $41.13 | $39.51 | $39.69 | $39.69 | 177,159 |
| 2020-12-04 | $38.69 | $41.17 | $38.69 | $41.13 | $41.13 | 143,523 |
| 2020-12-03 | $36.47 | $38.83 | $35.65 | $38.25 | $38.25 | 170,965 |
| 2020-12-02 | $36.16 | $36.64 | $34.41 | $36.41 | $36.41 | 176,710 |
| 2020-12-01 | $35.39 | $36.64 | $34.94 | $36.52 | $36.52 | 238,641 |
| 2020-11-30 | $36.60 | $37.34 | $33.82 | $33.92 | $33.92 | 196,346 |
| 2020-11-27 | $37.93 | $38.00 | $36.54 | $36.84 | $36.84 | 71,345 |
| 2020-11-25 | $38.54 | $38.79 | $36.00 | $38.08 | $38.08 | 145,034 |
| 2020-11-24 | $36.96 | $40.55 | $35.80 | $39.14 | $39.14 | 297,718 |
| 2020-11-23 | $37.00 | $37.12 | $35.85 | $35.99 | $35.99 | 192,353 |
| 2020-11-20 | $36.57 | $37.13 | $36.02 | $36.06 | $36.06 | 107,318 |
| 2020-11-19 | $38.99 | $39.27 | $35.27 | $36.75 | $36.75 | 204,403 |
| 2020-11-18 | $38.48 | $41.85 | $38.13 | $39.16 | $39.16 | 483,594 |
| 2020-11-17 | $35.89 | $38.60 | $35.49 | $37.79 | $37.79 | 272,304 |
| 2020-11-16 | $35.50 | $36.70 | $34.38 | $36.55 | $36.55 | 248,995 |
| 2020-11-13 | $32.45 | $34.41 | $32.45 | $34.20 | $34.20 | 240,749 |
| 2020-11-12 | $32.12 | $32.60 | $31.39 | $32.00 | $32.00 | 365,052 |
| 2020-11-11 | $33.75 | $33.75 | $32.13 | $32.84 | $32.84 | 393,252 |
| 2020-11-10 | $32.30 | $34.00 | $31.71 | $33.63 | $33.63 | 642,226 |
| 2020-11-09 | $29.80 | $33.17 | $28.01 | $32.32 | $32.32 | 733,993 |
| 2020-11-06 | $23.74 | $28.75 | $23.00 | $27.90 | $27.90 | 1,146,933 |
| 2020-11-05 | $17.55 | $20.41 | $17.55 | $20.04 | $20.04 | 342,933 |
| 2020-11-04 | $17.30 | $17.79 | $16.37 | $17.60 | $17.60 | 214,024 |
| 2020-11-03 | $16.70 | $17.98 | $16.70 | $17.90 | $17.90 | 214,569 |
| 2020-11-02 | $15.75 | $16.43 | $15.70 | $16.29 | $16.29 | 95,733 |
| 2020-10-30 | $16.05 | $16.12 | $15.43 | $15.69 | $15.69 | 99,618 |
| 2020-10-29 | $15.94 | $17.10 | $15.85 | $16.12 | $16.12 | 94,806 |
| 2020-10-28 | $16.01 | $16.45 | $15.74 | $16.09 | $16.09 | 157,096 |
| 2020-10-27 | $16.98 | $16.99 | $16.38 | $16.60 | $16.60 | 160,046 |
| 2020-10-26 | $17.71 | $17.97 | $16.83 | $17.10 | $17.10 | 84,683 |
| 2020-10-23 | $17.95 | $18.39 | $17.80 | $18.23 | $18.23 | 127,142 |
| 2020-10-22 | $17.20 | $18.09 | $17.20 | $17.70 | $17.70 | 128,274 |
| 2020-10-21 | $16.88 | $17.17 | $16.50 | $17.06 | $17.06 | 84,606 |
| 2020-10-20 | $16.11 | $16.96 | $16.11 | $16.82 | $16.82 | 129,384 |
| 2020-10-19 | $15.59 | $15.90 | $15.42 | $15.82 | $15.82 | 124,831 |
| 2020-10-16 | $15.31 | $16.08 | $15.22 | $15.55 | $15.55 | 72,728 |
| 2020-10-15 | $15.09 | $15.35 | $14.75 | $15.28 | $15.28 | 99,557 |
| 2020-10-14 | $15.85 | $15.85 | $15.33 | $15.38 | $15.38 | 85,377 |
| 2020-10-13 | $16.17 | $16.17 | $15.34 | $15.66 | $15.66 | 214,834 |
| 2020-10-12 | $16.55 | $17.03 | $16.27 | $16.35 | $16.35 | 130,222 |
| 2020-10-09 | $16.89 | $17.25 | $16.42 | $16.50 | $16.50 | 157,343 |
| 2020-10-08 | $16.36 | $16.84 | $15.86 | $16.76 | $16.76 | 87,767 |
| 2020-10-07 | $15.62 | $16.36 | $15.62 | $16.12 | $16.12 | 118,662 |
| 2020-10-06 | $15.59 | $16.30 | $15.35 | $15.41 | $15.41 | 155,625 |
| 2020-10-05 | $14.54 | $15.37 | $14.49 | $15.27 | $15.27 | 146,978 |
| 2020-10-02 | $12.80 | $14.43 | $12.69 | $14.27 | $14.27 | 187,407 |
| 2020-10-01 | $13.44 | $13.65 | $12.62 | $13.28 | $13.28 | 209,207 |
| 2020-09-30 | $13.16 | $13.86 | $12.98 | $13.21 | $13.21 | 226,413 |
| 2020-09-29 | $13.44 | $13.47 | $12.52 | $13.11 | $13.11 | 296,162 |
| 2020-09-28 | $13.99 | $14.34 | $13.54 | $13.63 | $13.63 | 218,278 |
| 2020-09-25 | $13.12 | $13.84 | $13.08 | $13.63 | $13.63 | 139,242 |
| 2020-09-24 | $13.20 | $13.74 | $12.86 | $13.31 | $13.31 | 209,774 |
| 2020-09-23 | $14.18 | $14.34 | $13.13 | $13.29 | $13.29 | 202,355 |
| 2020-09-22 | $14.56 | $14.64 | $13.92 | $14.07 | $14.07 | 222,248 |
| 2020-09-21 | $15.44 | $15.58 | $14.16 | $14.35 | $14.35 | 301,390 |
| 2020-09-18 | $15.55 | $16.22 | $15.34 | $16.05 | $16.05 | 347,616 |
| 2020-09-17 | $14.82 | $15.62 | $14.46 | $15.44 | $15.44 | 198,465 |
| 2020-09-16 | $14.92 | $15.43 | $14.31 | $15.05 | $15.05 | 243,989 |
| 2020-09-15 | $15.31 | $15.58 | $14.80 | $14.90 | $14.90 | 139,256 |
| 2020-09-14 | $15.21 | $15.51 | $14.82 | $15.32 | $15.32 | 125,492 |
| 2020-09-11 | $15.31 | $15.45 | $14.84 | $15.02 | $15.02 | 162,679 |
| 2020-09-10 | $15.72 | $15.82 | $15.30 | $15.33 | $15.33 | 129,160 |
| 2020-09-09 | $16.11 | $16.26 | $15.35 | $15.51 | $15.51 | 178,377 |
| 2020-09-08 | $16.76 | $16.79 | $15.99 | $16.11 | $16.11 | 179,223 |
| 2020-09-04 | $17.01 | $17.10 | $16.05 | $16.99 | $16.99 | 186,813 |
| 2020-09-03 | $17.57 | $18.15 | $16.46 | $16.52 | $16.52 | 145,989 |
| 2020-09-02 | $17.21 | $17.66 | $17.20 | $17.57 | $17.57 | 149,772 |
| 2020-09-01 | $17.87 | $17.96 | $17.05 | $17.36 | $17.36 | 193,052 |
| 2020-08-31 | $18.07 | $18.35 | $17.64 | $18.12 | $18.12 | 226,064 |
| 2020-08-28 | $17.32 | $18.57 | $16.92 | $18.46 | $18.46 | 290,979 |
| 2020-08-27 | $16.60 | $17.44 | $16.47 | $17.11 | $17.11 | 273,418 |
| 2020-08-26 | $16.86 | $17.17 | $16.25 | $16.56 | $16.56 | 182,124 |
| 2020-08-25 | $16.81 | $17.39 | $16.44 | $16.75 | $16.75 | 172,442 |
| 2020-08-24 | $15.76 | $16.68 | $15.35 | $16.57 | $16.57 | 199,861 |
| 2020-08-21 | $15.47 | $15.96 | $15.22 | $15.46 | $15.46 | 220,574 |
| 2020-08-20 | $15.13 | $15.77 | $14.87 | $15.73 | $15.73 | 226,622 |
| 2020-08-19 | $15.05 | $15.73 | $15.00 | $15.46 | $15.46 | 216,938 |
| 2020-08-18 | $15.50 | $16.10 | $15.10 | $15.15 | $15.15 | 126,919 |
| 2020-08-17 | $16.05 | $16.05 | $15.34 | $15.60 | $15.60 | 156,462 |
| 2020-08-14 | $15.50 | $16.38 | $15.50 | $16.07 | $16.07 | 177,345 |
| 2020-08-13 | $15.29 | $16.18 | $15.14 | $15.76 | $15.76 | 170,032 |
| 2020-08-12 | $15.99 | $15.99 | $15.18 | $15.54 | $15.54 | 96,555 |
| 2020-08-11 | $15.37 | $16.08 | $15.34 | $15.54 | $15.54 | 241,939 |
| 2020-08-10 | $13.30 | $15.13 | $13.30 | $14.98 | $14.98 | 334,976 |
| 2020-08-07 | $12.43 | $13.30 | $12.18 | $13.22 | $13.22 | 220,337 |
| 2020-08-06 | $12.33 | $13.08 | $12.16 | $12.49 | $12.49 | 196,692 |
| 2020-08-05 | $12.50 | $13.29 | $11.89 | $12.24 | $12.24 | 407,080 |
| 2020-08-04 | $11.55 | $12.98 | $11.49 | $12.93 | $12.93 | 192,137 |
| 2020-08-03 | $10.84 | $11.50 | $10.43 | $11.40 | $11.40 | 185,181 |
| 2020-07-31 | $11.23 | $11.36 | $10.65 | $10.71 | $10.71 | 200,802 |
| 2020-07-30 | $11.61 | $11.70 | $10.80 | $11.38 | $11.38 | 273,099 |
| 2020-07-29 | $11.45 | $12.09 | $11.40 | $12.05 | $12.05 | 130,031 |
| 2020-07-28 | $11.28 | $11.58 | $10.95 | $11.38 | $11.38 | 150,449 |
| 2020-07-27 | $11.87 | $11.93 | $11.27 | $11.30 | $11.30 | 132,622 |
| 2020-07-24 | $11.99 | $12.19 | $11.74 | $11.94 | $11.94 | 131,856 |
| 2020-07-23 | $11.97 | $12.50 | $11.95 | $12.17 | $12.17 | 127,870 |
| 2020-07-22 | $11.93 | $12.28 | $11.82 | $12.02 | $12.02 | 136,426 |
| 2020-07-21 | $11.62 | $12.10 | $11.56 | $12.09 | $12.09 | 248,085 |
| 2020-07-20 | $11.05 | $11.36 | $10.87 | $11.32 | $11.32 | 256,078 |
| 2020-07-17 | $11.22 | $11.42 | $10.84 | $11.18 | $11.18 | 198,000 |
| 2020-07-16 | $11.54 | $11.77 | $11.17 | $11.31 | $11.31 | 152,000 |
| 2020-07-15 | $11.59 | $12.12 | $11.37 | $11.72 | $11.72 | 405,700 |
| 2020-07-14 | $10.38 | $11.25 | $10.13 | $11.06 | $11.06 | 423,200 |
| 2020-07-13 | $11.32 | $11.46 | $10.39 | $10.41 | $10.41 | 402,300 |
| 2020-07-10 | $9.97 | $11.44 | $9.96 | $11.27 | $11.27 | 356,700 |
| 2020-07-09 | $11.09 | $11.15 | $9.93 | $10.02 | $10.02 | 563,700 |
| 2020-07-08 | $11.60 | $11.89 | $11.03 | $11.17 | $11.17 | 496,900 |
| 2020-07-07 | $12.04 | $12.15 | $11.69 | $11.72 | $11.72 | 198,800 |
| 2020-07-06 | $12.32 | $12.55 | $11.54 | $12.39 | $12.39 | 263,900 |
| 2020-07-02 | $13.04 | $13.52 | $12.21 | $12.25 | $12.25 | 268,900 |
| 2020-07-01 | $13.27 | $13.84 | $12.44 | $12.55 | $12.55 | 261,700 |
| 2020-06-30 | $13.93 | $14.23 | $13.10 | $13.25 | $13.25 | 244,900 |
| 2020-06-29 | $12.90 | $14.11 | $12.83 | $14.11 | $14.11 | 240,600 |
| 2020-06-26 | $12.79 | $13.03 | $12.22 | $12.54 | $12.54 | 487,619 |
| 2020-06-25 | $12.52 | $13.16 | $12.27 | $12.98 | $12.98 | 341,444 |
| 2020-06-24 | $13.13 | $13.30 | $12.36 | $12.52 | $12.52 | 342,923 |
| 2020-06-23 | $13.81 | $13.93 | $13.35 | $13.49 | $13.49 | 359,662 |
| 2020-06-22 | $14.15 | $14.15 | $12.76 | $13.43 | $13.43 | 434,530 |
| 2020-06-19 | $14.11 | $15.06 | $13.89 | $14.12 | $14.12 | 582,202 |
| 2020-06-18 | $13.95 | $14.17 | $13.45 | $13.87 | $13.87 | 322,162 |
| 2020-06-17 | $15.10 | $15.10 | $14.10 | $14.41 | $14.41 | 324,960 |
| 2020-06-16 | $16.34 | $16.60 | $14.68 | $15.08 | $15.08 | 247,601 |
| 2020-06-15 | $14.91 | $15.66 | $14.68 | $15.37 | $15.37 | 202,085 |
| 2020-06-12 | $15.84 | $16.19 | $14.83 | $15.82 | $15.82 | 166,305 |
| 2020-06-11 | $14.69 | $15.53 | $13.75 | $14.49 | $14.49 | 336,541 |
| 2020-06-10 | $18.27 | $18.27 | $15.86 | $16.05 | $16.05 | 408,528 |
| 2020-06-09 | $18.58 | $18.95 | $17.92 | $18.50 | $18.50 | 295,921 |
| 2020-06-08 | $18.50 | $19.40 | $18.31 | $19.33 | $19.33 | 372,511 |
| 2020-06-05 | $16.12 | $18.24 | $16.08 | $17.74 | $17.74 | 615,770 |
| 2020-06-04 | $12.95 | $14.81 | $12.92 | $14.77 | $14.77 | 294,437 |
| 2020-06-03 | $12.12 | $13.61 | $12.11 | $13.13 | $13.13 | 293,804 |
| 2020-06-02 | $11.21 | $11.97 | $11.03 | $11.74 | $11.74 | 273,068 |
| 2020-06-01 | $10.60 | $11.18 | $10.39 | $10.95 | $10.95 | 228,331 |
| 2020-05-29 | $11.49 | $11.58 | $10.28 | $10.49 | $10.49 | 480,123 |
| 2020-05-28 | $12.75 | $12.75 | $11.67 | $11.81 | $11.81 | 241,223 |
| 2020-05-27 | $11.92 | $12.88 | $11.49 | $12.84 | $12.84 | 267,196 |
| 2020-05-26 | $10.41 | $11.52 | $10.41 | $11.33 | $11.33 | 337,341 |
| 2020-05-22 | $9.46 | $9.98 | $8.91 | $9.78 | $9.78 | 192,667 |
| 2020-05-21 | $9.81 | $10.01 | $9.41 | $9.45 | $9.45 | 253,215 |
| 2020-05-20 | $10.53 | $10.74 | $9.63 | $9.69 | $9.69 | 238,758 |
| 2020-05-19 | $11.12 | $11.27 | $10.18 | $10.25 | $10.25 | 240,915 |
| 2020-05-18 | $10.24 | $11.29 | $10.24 | $11.24 | $11.24 | 319,805 |
| 2020-05-15 | $9.05 | $9.80 | $8.75 | $9.58 | $9.58 | 265,486 |
| 2020-05-14 | $8.81 | $9.24 | $8.25 | $9.13 | $9.13 | 354,382 |
| 2020-05-13 | $10.84 | $10.84 | $9.01 | $9.08 | $9.08 | 430,660 |
| 2020-05-12 | $11.81 | $12.34 | $10.87 | $11.04 | $11.04 | 299,465 |
| 2020-05-11 | $11.43 | $11.90 | $10.64 | $11.79 | $11.79 | 266,545 |
| 2020-05-08 | $10.77 | $11.80 | $10.52 | $11.63 | $11.63 | 362,766 |
| 2020-05-07 | $10.52 | $10.71 | $9.88 | $10.01 | $10.01 | 172,398 |
| 2020-05-06 | $10.39 | $10.71 | $9.84 | $10.25 | $10.25 | 151,449 |
| 2020-05-05 | $11.15 | $11.38 | $10.01 | $10.12 | $10.12 | 274,029 |
| 2020-05-04 | $10.82 | $11.53 | $10.55 | $10.84 | $10.84 | 195,863 |
| 2020-05-01 | $12.25 | $12.47 | $10.95 | $11.24 | $11.24 | 299,651 |
| 2020-04-30 | $13.50 | $13.50 | $11.91 | $12.85 | $12.85 | 339,547 |
| 2020-04-29 | $11.36 | $14.66 | $11.36 | $13.82 | $13.82 | 323,754 |
| 2020-04-28 | $11.56 | $11.73 | $10.76 | $10.89 | $10.89 | 186,085 |
| 2020-04-27 | $10.53 | $11.40 | $10.32 | $11.21 | $11.21 | 188,437 |
| 2020-04-24 | $10.36 | $10.67 | $10.00 | $10.31 | $10.31 | 154,620 |
| 2020-04-23 | $9.81 | $10.55 | $9.81 | $10.15 | $10.15 | 163,643 |
| 2020-04-22 | $10.76 | $10.87 | $9.63 | $9.71 | $9.71 | 191,900 |
| 2020-04-21 | $9.77 | $11.01 | $9.70 | $10.42 | $10.42 | 183,343 |
| 2020-04-20 | $11.05 | $11.10 | $10.02 | $10.16 | $10.16 | 330,405 |
| 2020-04-17 | $11.60 | $12.27 | $11.05 | $11.16 | $11.16 | 275,414 |
| 2020-04-16 | $11.37 | $11.55 | $11.00 | $11.21 | $11.21 | 157,317 |
| 2020-04-15 | $11.99 | $11.99 | $11.16 | $11.42 | $11.42 | 239,481 |
| 2020-04-14 | $12.84 | $13.57 | $12.30 | $12.84 | $12.84 | 147,458 |
| 2020-04-13 | $12.98 | $13.16 | $11.72 | $12.52 | $12.52 | 174,655 |
| 2020-04-09 | $13.14 | $14.14 | $12.75 | $13.08 | $13.08 | 395,989 |
| 2020-04-08 | $11.45 | $13.03 | $11.14 | $12.61 | $12.61 | 272,279 |
| 2020-04-07 | $11.74 | $12.58 | $10.57 | $11.07 | $11.07 | 367,831 |
| 2020-04-06 | $10.03 | $11.96 | $9.94 | $11.10 | $11.10 | 427,434 |
| 2020-04-03 | $9.29 | $9.61 | $8.61 | $9.39 | $9.39 | 317,453 |
| 2020-04-02 | $9.53 | $10.32 | $9.01 | $9.35 | $9.35 | 356,727 |
| 2020-04-01 | $9.82 | $10.01 | $9.09 | $9.53 | $9.53 | 315,307 |
| 2020-03-31 | $8.91 | $10.35 | $8.90 | $10.27 | $10.27 | 486,693 |
| 2020-03-30 | $9.76 | $10.19 | $8.48 | $8.97 | $8.97 | 477,169 |
| 2020-03-27 | $10.57 | $10.78 | $9.75 | $9.95 | $9.95 | 174,543 |
| 2020-03-26 | $10.55 | $11.31 | $10.31 | $11.12 | $11.12 | 743,941 |
| 2020-03-25 | $10.83 | $11.21 | $9.70 | $10.60 | $10.60 | 461,931 |
| 2020-03-24 | $10.60 | $11.60 | $10.30 | $10.57 | $10.57 | 328,117 |
| 2020-03-23 | $9.57 | $10.29 | $8.85 | $10.10 | $10.10 | 279,296 |
| 2020-03-20 | $9.30 | $10.24 | $8.71 | $9.48 | $9.48 | 684,083 |
| 2020-03-19 | $8.12 | $9.24 | $6.64 | $8.91 | $8.91 | 447,655 |
| 2020-03-18 | $11.06 | $12.12 | $8.14 | $8.16 | $8.16 | 423,432 |
| 2020-03-17 | $13.41 | $13.54 | $11.68 | $11.81 | $11.81 | 454,266 |
| 2020-03-16 | $14.78 | $14.78 | $12.44 | $13.13 | $13.13 | 510,582 |
| 2020-03-13 | $13.38 | $15.30 | $12.81 | $15.28 | $15.28 | 408,910 |
| 2020-03-12 | $12.81 | $13.07 | $11.33 | $12.39 | $12.39 | 396,690 |
| 2020-03-11 | $14.64 | $15.30 | $14.13 | $14.31 | $14.31 | 316,194 |
| 2020-03-10 | $14.85 | $15.40 | $13.98 | $15.30 | $15.30 | 324,390 |
| 2020-03-09 | $14.40 | $14.46 | $13.05 | $13.95 | $13.95 | 374,107 |
| 2020-03-06 | $14.73 | $15.84 | $14.49 | $14.90 | $14.90 | 420,548 |
| 2020-03-05 | $15.67 | $15.84 | $14.18 | $14.96 | $14.96 | 375,967 |
| 2020-03-04 | $14.20 | $16.17 | $13.58 | $16.17 | $16.17 | 417,410 |
| 2020-03-03 | $15.26 | $15.60 | $13.46 | $13.70 | $13.70 | 478,349 |
| 2020-03-02 | $17.31 | $17.40 | $15.09 | $15.37 | $15.37 | 323,449 |
| 2020-02-28 | $16.19 | $17.33 | $16.04 | $17.28 | $17.28 | 410,587 |
| 2020-02-27 | $17.35 | $18.00 | $16.42 | $16.69 | $16.69 | 408,794 |
| 2020-02-26 | $18.21 | $18.43 | $17.42 | $17.85 | $17.85 | 408,345 |
| 2020-02-25 | $18.39 | $19.56 | $17.76 | $17.92 | $17.92 | 587,561 |
| 2020-02-24 | $19.74 | $20.26 | $18.74 | $19.83 | $19.83 | 341,513 |
| 2020-02-21 | $21.41 | $21.41 | $20.05 | $20.56 | $20.56 | 190,639 |
| 2020-02-20 | $20.91 | $21.95 | $20.42 | $21.64 | $21.64 | 319,409 |
| 2020-02-19 | $22.37 | $22.37 | $20.89 | $21.01 | $21.01 | 277,264 |
| 2020-02-18 | $23.77 | $24.15 | $21.54 | $22.31 | $22.31 | 251,441 |
| 2020-02-14 | $25.24 | $25.44 | $23.80 | $23.81 | $23.81 | 111,711 |
| 2020-02-13 | $24.76 | $25.22 | $24.48 | $25.19 | $25.19 | 85,195 |
| 2020-02-12 | $24.82 | $25.66 | $24.54 | $25.08 | $25.08 | 114,092 |
| 2020-02-11 | $24.15 | $24.62 | $23.78 | $24.41 | $24.41 | 186,890 |
| 2020-02-10 | $24.96 | $25.04 | $23.89 | $23.96 | $23.96 | 200,016 |
| 2020-02-07 | $26.33 | $26.33 | $24.90 | $25.09 | $25.09 | 190,330 |
| 2020-02-06 | $27.97 | $27.97 | $26.61 | $26.65 | $26.65 | 125,963 |
| 2020-02-05 | $26.83 | $27.73 | $26.58 | $27.71 | $27.71 | 274,307 |
| 2020-02-04 | $26.75 | $27.08 | $26.14 | $26.23 | $26.23 | 295,762 |
| 2020-02-03 | $26.50 | $27.00 | $25.81 | $26.53 | $26.53 | 251,876 |
| 2020-01-31 | $27.74 | $27.84 | $26.26 | $26.52 | $26.52 | 198,198 |
| 2020-01-30 | $28.25 | $28.69 | $27.33 | $28.20 | $28.20 | 112,114 |
| 2020-01-29 | $28.21 | $29.67 | $28.21 | $28.79 | $28.79 | 175,450 |
| 2020-01-28 | $28.17 | $28.99 | $27.47 | $27.86 | $27.86 | 188,830 |
| 2020-01-27 | $28.16 | $28.50 | $27.60 | $27.73 | $27.73 | 216,038 |
| 2020-01-24 | $32.24 | $32.24 | $29.14 | $29.36 | $29.36 | 219,281 |
| 2020-01-23 | $31.70 | $32.24 | $30.84 | $32.11 | $32.11 | 239,533 |
| 2020-01-22 | $31.13 | $32.55 | $31.01 | $31.95 | $31.95 | 213,755 |
| 2020-01-21 | $30.78 | $31.26 | $30.25 | $31.00 | $31.00 | 171,236 |
| 2020-01-17 | $30.71 | $31.32 | $30.31 | $31.07 | $31.07 | 156,734 |
| 2020-01-16 | $29.38 | $30.82 | $29.38 | $30.51 | $30.51 | 109,161 |
| 2020-01-15 | $29.11 | $29.55 | $28.79 | $29.07 | $29.07 | 163,935 |
| 2020-01-14 | $29.13 | $30.04 | $28.85 | $29.40 | $29.40 | 102,348 |
| 2020-01-13 | $29.41 | $29.41 | $28.44 | $29.11 | $29.11 | 171,057 |
| 2020-01-10 | $30.16 | $30.16 | $29.31 | $29.41 | $29.41 | 199,886 |
| 2020-01-09 | $31.19 | $31.61 | $30.04 | $30.12 | $30.12 | 223,416 |
| 2020-01-08 | $31.20 | $31.55 | $30.74 | $31.36 | $31.36 | 408,603 |
| 2020-01-07 | $31.50 | $31.88 | $30.61 | $31.14 | $31.14 | 261,919 |
| 2020-01-06 | $31.14 | $32.05 | $30.81 | $31.72 | $31.72 | 198,345 |
| 2020-01-03 | $32.88 | $32.97 | $31.51 | $31.64 | $31.64 | 211,968 |
| 2020-01-02 | $33.74 | $33.90 | $33.00 | $33.88 | $33.88 | 209,582 |
| 2019-12-31 | $32.08 | $33.44 | $31.91 | $33.16 | $33.16 | 187,278 |
| 2019-12-30 | $32.66 | $32.87 | $32.04 | $32.21 | $32.21 | 127,082 |
| 2019-12-27 | $32.99 | $33.17 | $32.35 | $32.42 | $32.42 | 158,708 |
| 2019-12-26 | $33.22 | $33.41 | $32.57 | $32.89 | $32.89 | 245,109 |
| 2019-12-24 | $33.21 | $33.43 | $32.79 | $33.13 | $33.13 | 98,426 |
| 2019-12-23 | $33.37 | $34.01 | $32.62 | $33.24 | $33.24 | 310,741 |
| 2019-12-20 | $31.49 | $33.58 | $31.10 | $33.25 | $33.25 | 863,737 |
| 2019-12-19 | $31.27 | $31.82 | $30.68 | $31.44 | $31.44 | 211,928 |
| 2019-12-18 | $30.62 | $31.70 | $30.50 | $31.21 | $31.21 | 189,724 |
| 2019-12-17 | $29.30 | $30.54 | $29.16 | $30.48 | $30.48 | 280,408 |
| 2019-12-16 | $29.32 | $30.61 | $29.24 | $29.29 | $29.29 | 364,819 |
| 2019-12-13 | $29.84 | $30.54 | $28.24 | $28.85 | $28.85 | 320,527 |
| 2019-12-12 | $27.80 | $30.05 | $27.60 | $29.84 | $29.84 | 192,489 |
| 2019-12-11 | $27.92 | $28.20 | $27.22 | $27.78 | $27.78 | 222,906 |
| 2019-12-10 | $29.10 | $29.10 | $27.83 | $27.90 | $27.90 | 198,463 |
| 2019-12-09 | $28.89 | $29.44 | $28.05 | $28.99 | $28.99 | 243,831 |
| 2019-12-06 | $28.33 | $29.73 | $28.33 | $29.10 | $29.10 | 203,576 |
| 2019-12-05 | $28.16 | $28.38 | $27.21 | $27.85 | $27.85 | 217,801 |
| 2019-12-04 | $28.69 | $29.47 | $27.82 | $27.90 | $27.90 | 247,106 |
| 2019-12-03 | $28.11 | $28.55 | $27.26 | $28.40 | $28.40 | 274,074 |
| 2019-12-02 | $28.58 | $29.90 | $28.38 | $28.71 | $28.71 | 267,604 |
| 2019-11-29 | $29.20 | $29.28 | $28.09 | $28.43 | $28.43 | 199,566 |
| 2019-11-27 | $28.88 | $30.09 | $28.52 | $29.32 | $29.32 | 278,326 |
| 2019-11-26 | $29.35 | $29.74 | $28.32 | $28.90 | $28.90 | 241,386 |
| 2019-11-25 | $27.49 | $29.67 | $27.34 | $29.54 | $29.54 | 288,764 |
| 2019-11-22 | $27.26 | $27.62 | $26.92 | $27.33 | $27.33 | 234,513 |
| 2019-11-21 | $27.00 | $27.62 | $26.66 | $26.97 | $26.97 | 307,333 |
| 2019-11-20 | $28.26 | $28.39 | $26.42 | $27.04 | $27.04 | 486,837 |
| 2019-11-19 | $29.90 | $30.27 | $28.36 | $28.55 | $28.55 | 336,766 |
| 2019-11-18 | $31.19 | $31.32 | $29.05 | $29.89 | $29.89 | 382,716 |
| 2019-11-15 | $32.96 | $33.11 | $31.21 | $31.55 | $31.55 | 355,268 |
| 2019-11-14 | $34.39 | $34.80 | $32.63 | $32.76 | $32.76 | 182,493 |
| 2019-11-13 | $34.50 | $35.07 | $33.88 | $34.50 | $34.50 | 176,396 |
| 2019-11-12 | $36.28 | $36.43 | $34.53 | $34.99 | $34.99 | 346,027 |
| 2019-11-11 | $37.95 | $38.01 | $35.92 | $36.11 | $36.11 | 176,616 |
| 2019-11-08 | $37.48 | $38.40 | $36.29 | $38.37 | $38.37 | 200,750 |
| 2019-11-07 | $37.31 | $38.60 | $36.39 | $37.60 | $37.60 | 430,126 |
| 2019-11-06 | $34.00 | $39.32 | $32.38 | $36.69 | $36.69 | 425,410 |
| 2019-11-05 | $35.48 | $36.85 | $35.35 | $36.12 | $36.12 | 370,636 |
| 2019-11-04 | $34.23 | $35.53 | $33.99 | $35.14 | $35.14 | 451,068 |
| 2019-11-01 | $32.25 | $34.70 | $31.89 | $33.70 | $33.70 | 380,851 |
| 2019-10-31 | $33.35 | $33.35 | $31.40 | $31.86 | $31.86 | 326,109 |
| 2019-10-30 | $33.88 | $33.88 | $32.81 | $33.41 | $33.41 | 192,930 |
| 2019-10-29 | $33.21 | $34.15 | $33.00 | $33.87 | $33.87 | 243,387 |
| 2019-10-28 | $32.68 | $33.80 | $32.18 | $33.33 | $33.33 | 353,124 |
| 2019-10-25 | $32.72 | $33.27 | $32.30 | $32.49 | $32.49 | 154,792 |
| 2019-10-24 | $34.12 | $34.12 | $32.73 | $32.75 | $32.75 | 134,488 |
| 2019-10-23 | $34.15 | $34.33 | $33.00 | $33.89 | $33.89 | 199,299 |
| 2019-10-22 | $33.38 | $34.56 | $32.69 | $34.35 | $34.35 | 184,271 |
| 2019-10-21 | $34.18 | $34.53 | $32.40 | $33.36 | $33.36 | 310,405 |
| 2019-10-18 | $33.37 | $33.87 | $33.03 | $33.51 | $33.51 | 151,203 |
| 2019-10-17 | $34.75 | $35.15 | $33.40 | $33.64 | $33.64 | 160,930 |
| 2019-10-16 | $34.93 | $35.70 | $32.86 | $34.90 | $34.90 | 327,615 |
| 2019-10-15 | $35.74 | $37.59 | $35.12 | $36.35 | $36.35 | 153,978 |
| 2019-10-14 | $34.52 | $35.77 | $33.77 | $35.61 | $35.61 | 203,729 |
| 2019-10-11 | $33.81 | $35.17 | $33.61 | $34.72 | $34.72 | 284,738 |
| 2019-10-10 | $33.31 | $33.86 | $32.52 | $32.90 | $32.90 | 189,603 |
| 2019-10-09 | $33.53 | $33.59 | $32.96 | $33.09 | $33.09 | 209,125 |
| 2019-10-08 | $34.39 | $34.39 | $33.03 | $33.05 | $33.05 | 207,602 |
| 2019-10-07 | $36.30 | $36.58 | $34.95 | $35.13 | $35.13 | 150,951 |
| 2019-10-04 | $37.12 | $37.13 | $35.89 | $36.44 | $36.44 | 152,514 |
| 2019-10-03 | $37.24 | $37.25 | $35.71 | $36.78 | $36.78 | 126,891 |
| 2019-10-02 | $37.93 | $38.34 | $36.19 | $37.49 | $37.49 | 163,857 |
| 2019-10-01 | $41.10 | $42.19 | $37.95 | $38.43 | $38.43 | 185,202 |
| 2019-09-30 | $41.10 | $41.32 | $39.87 | $40.88 | $40.88 | 122,742 |
| 2019-09-27 | $41.34 | $42.16 | $40.20 | $40.95 | $40.95 | 178,396 |
| 2019-09-26 | $42.31 | $43.38 | $41.01 | $41.51 | $41.51 | 170,525 |
| 2019-09-25 | $41.65 | $42.60 | $41.18 | $41.90 | $41.90 | 165,063 |
| 2019-09-24 | $42.55 | $42.94 | $41.08 | $41.66 | $41.66 | 245,802 |
| 2019-09-23 | $41.66 | $43.24 | $41.34 | $42.10 | $42.10 | 162,267 |
| 2019-09-20 | $44.14 | $44.55 | $41.54 | $42.58 | $42.58 | 552,298 |
| 2019-09-19 | $45.08 | $45.62 | $44.40 | $44.61 | $44.61 | 182,045 |
| 2019-09-18 | $46.78 | $47.35 | $44.67 | $45.04 | $45.04 | 179,835 |
| 2019-09-17 | $46.65 | $47.23 | $45.14 | $46.86 | $46.86 | 181,962 |
| 2019-09-16 | $48.17 | $48.54 | $46.78 | $47.03 | $47.03 | 185,542 |
| 2019-09-13 | $48.78 | $49.94 | $47.90 | $48.36 | $48.36 | 187,784 |
| 2019-09-12 | $47.92 | $48.62 | $45.80 | $48.18 | $48.18 | 188,372 |
| 2019-09-11 | $47.13 | $48.46 | $45.05 | $48.42 | $48.42 | 218,981 |
| 2019-09-10 | $44.60 | $46.91 | $43.75 | $46.85 | $46.85 | 230,260 |
| 2019-09-09 | $40.01 | $44.83 | $39.76 | $44.62 | $44.62 | 230,596 |
| 2019-09-06 | $39.09 | $39.71 | $38.56 | $39.65 | $39.65 | 172,975 |
| 2019-09-05 | $37.36 | $39.53 | $37.36 | $39.08 | $39.08 | 233,860 |
| 2019-09-04 | $35.99 | $36.97 | $35.50 | $36.39 | $36.39 | 147,811 |
| 2019-09-03 | $36.84 | $37.12 | $33.81 | $35.36 | $35.36 | 362,636 |
| 2019-08-30 | $36.67 | $37.97 | $36.33 | $37.44 | $37.44 | 288,357 |
| 2019-08-29 | $34.79 | $36.62 | $34.68 | $36.33 | $36.33 | 211,292 |
| 2019-08-28 | $31.71 | $34.32 | $31.25 | $34.11 | $34.11 | 400,260 |
| 2019-08-27 | $33.86 | $34.13 | $31.71 | $31.86 | $31.86 | 168,944 |
| 2019-08-26 | $33.46 | $33.97 | $32.58 | $33.51 | $33.51 | 224,495 |
| 2019-08-23 | $34.25 | $34.35 | $32.28 | $32.88 | $32.88 | 156,313 |
| 2019-08-22 | $33.91 | $34.81 | $33.62 | $34.45 | $34.45 | 181,443 |
| 2019-08-21 | $33.27 | $34.83 | $32.83 | $33.30 | $33.30 | 167,643 |
| 2019-08-20 | $33.90 | $34.06 | $32.21 | $32.61 | $32.61 | 144,711 |
| 2019-08-19 | $34.33 | $34.77 | $33.71 | $34.04 | $34.04 | 209,655 |
| 2019-08-16 | $31.88 | $34.18 | $31.59 | $33.48 | $33.48 | 195,157 |
| 2019-08-15 | $32.82 | $33.23 | $30.82 | $31.51 | $31.51 | 274,977 |
| 2019-08-14 | $33.86 | $33.86 | $31.96 | $32.67 | $32.67 | 171,508 |
| 2019-08-13 | $34.28 | $36.56 | $33.98 | $34.84 | $34.84 | 200,623 |
| 2019-08-12 | $36.91 | $37.32 | $33.55 | $33.78 | $33.78 | 286,956 |
| 2019-08-09 | $39.41 | $39.41 | $37.80 | $37.84 | $37.84 | 134,980 |
| 2019-08-08 | $39.67 | $40.37 | $38.16 | $39.66 | $39.66 | 295,427 |
| 2019-08-07 | $40.60 | $40.60 | $38.04 | $39.36 | $39.36 | 239,614 |
| 2019-08-06 | $41.23 | $41.85 | $39.12 | $40.92 | $40.92 | 383,330 |
| 2019-08-05 | $42.70 | $42.81 | $39.91 | $40.72 | $40.72 | 403,545 |
| 2019-08-02 | $43.07 | $47.74 | $38.95 | $44.16 | $44.16 | 523,707 |
| 2019-08-01 | $49.51 | $50.63 | $47.00 | $47.65 | $47.65 | 257,792 |
| 2019-07-31 | $49.67 | $50.78 | $49.20 | $49.48 | $49.48 | 183,902 |
| 2019-07-30 | $49.41 | $49.43 | $46.52 | $49.17 | $49.17 | 269,463 |
| 2019-07-29 | $49.90 | $50.41 | $49.15 | $50.08 | $50.08 | 284,940 |
| 2019-07-26 | $49.33 | $50.11 | $48.17 | $49.97 | $49.97 | 192,121 |
| 2019-07-25 | $50.47 | $50.47 | $48.70 | $49.11 | $49.11 | 308,080 |
| 2019-07-24 | $47.50 | $50.43 | $47.30 | $50.27 | $50.27 | 362,180 |
| 2019-07-23 | $45.80 | $47.95 | $45.59 | $47.51 | $47.51 | 153,213 |
| 2019-07-22 | $46.66 | $47.45 | $44.81 | $45.27 | $45.27 | 165,826 |
| 2019-07-19 | $44.81 | $47.13 | $44.81 | $46.52 | $46.52 | 156,503 |
| 2019-07-18 | $45.57 | $45.81 | $44.39 | $44.75 | $44.75 | 141,717 |
| 2019-07-17 | $46.15 | $46.15 | $44.57 | $45.52 | $45.52 | 97,054 |
| 2019-07-16 | $46.07 | $46.52 | $44.87 | $46.10 | $46.10 | 132,491 |
| 2019-07-15 | $45.55 | $46.79 | $43.72 | $46.44 | $46.44 | 204,572 |
| 2019-07-12 | $42.21 | $45.84 | $42.21 | $45.35 | $45.35 | 158,454 |
| 2019-07-11 | $43.97 | $44.52 | $41.97 | $42.10 | $42.10 | 122,984 |
| 2019-07-10 | $43.70 | $44.05 | $42.96 | $43.94 | $43.94 | 116,507 |
| 2019-07-09 | $43.49 | $43.73 | $42.65 | $43.43 | $43.43 | 156,068 |
| 2019-07-08 | $45.16 | $45.57 | $43.64 | $43.70 | $43.70 | 122,203 |
| 2019-07-05 | $44.54 | $45.85 | $44.54 | $45.46 | $45.46 | 96,310 |
| 2019-07-03 | $44.97 | $45.27 | $43.85 | $44.98 | $44.98 | 69,065 |
| 2019-07-02 | $45.54 | $45.89 | $44.17 | $44.64 | $44.64 | 109,593 |
| 2019-07-01 | $46.58 | $47.98 | $45.29 | $45.46 | $45.46 | 113,223 |
| 2019-06-28 | $44.99 | $45.91 | $44.68 | $45.82 | $45.82 | 206,556 |
| 2019-06-27 | $44.67 | $45.60 | $43.22 | $44.81 | $44.81 | 142,368 |
| 2019-06-26 | $43.46 | $45.37 | $42.92 | $44.63 | $44.63 | 133,954 |
| 2019-06-25 | $43.74 | $44.12 | $43.01 | $43.20 | $43.20 | 169,178 |
| 2019-06-24 | $42.85 | $44.40 | $42.85 | $43.72 | $43.72 | 191,936 |
| 2019-06-21 | $41.83 | $43.01 | $41.33 | $42.86 | $42.86 | 244,017 |
| 2019-06-20 | $42.15 | $42.91 | $41.15 | $41.83 | $41.83 | 137,598 |
| 2019-06-19 | $41.61 | $42.36 | $41.30 | $41.56 | $41.56 | 177,442 |
| 2019-06-18 | $40.99 | $43.53 | $40.99 | $41.68 | $41.68 | 202,372 |
| 2019-06-17 | $39.36 | $41.28 | $38.87 | $40.70 | $40.70 | 142,093 |
| 2019-06-14 | $39.28 | $39.72 | $38.27 | $39.49 | $39.49 | 190,684 |
| 2019-06-13 | $39.08 | $39.66 | $36.11 | $39.12 | $39.12 | 350,263 |
| 2019-06-12 | $42.14 | $42.89 | $41.19 | $41.89 | $41.89 | 239,597 |
| 2019-06-11 | $43.78 | $44.36 | $41.93 | $42.25 | $42.25 | 220,679 |
| 2019-06-10 | $43.30 | $44.81 | $42.94 | $43.27 | $43.27 | 99,146 |
| 2019-06-07 | $41.43 | $43.18 | $41.00 | $42.98 | $42.98 | 165,857 |
| 2019-06-06 | $42.05 | $42.78 | $40.31 | $41.18 | $41.18 | 165,113 |
| 2019-06-05 | $43.82 | $43.88 | $41.02 | $42.20 | $42.20 | 214,061 |
| 2019-06-04 | $42.36 | $43.68 | $41.91 | $43.34 | $43.34 | 160,605 |
| 2019-06-03 | $38.58 | $42.61 | $38.14 | $41.60 | $41.60 | 227,203 |
| 2019-05-31 | $39.57 | $39.68 | $38.17 | $38.66 | $38.66 | 164,177 |
| 2019-05-30 | $40.88 | $42.15 | $40.40 | $40.66 | $40.66 | 143,661 |
| 2019-05-29 | $40.31 | $41.04 | $39.48 | $40.75 | $40.75 | 226,038 |
| 2019-05-28 | $39.90 | $41.23 | $38.62 | $40.80 | $40.80 | 153,404 |
| 2019-05-24 | $38.63 | $39.89 | $38.45 | $39.39 | $39.39 | 237,793 |
| 2019-05-23 | $38.99 | $39.12 | $37.33 | $38.32 | $38.32 | 192,539 |
| 2019-05-22 | $41.49 | $41.64 | $38.95 | $39.44 | $39.44 | 240,828 |
| 2019-05-21 | $43.85 | $43.85 | $41.76 | $41.80 | $41.80 | 267,876 |
| 2019-05-20 | $44.88 | $45.58 | $43.30 | $43.53 | $43.53 | 110,877 |
| 2019-05-17 | $45.46 | $46.46 | $44.78 | $45.42 | $45.42 | 162,163 |
| 2019-05-16 | $48.26 | $48.26 | $46.17 | $46.24 | $46.24 | 149,942 |
| 2019-05-15 | $48.67 | $48.87 | $46.79 | $48.35 | $48.35 | 126,298 |
| 2019-05-14 | $49.66 | $50.04 | $49.02 | $49.35 | $49.35 | 138,347 |
| 2019-05-13 | $51.63 | $51.87 | $49.31 | $49.50 | $49.50 | 208,130 |
| 2019-05-10 | $49.97 | $52.61 | $49.95 | $52.54 | $52.54 | 271,329 |
| 2019-05-09 | $51.11 | $51.16 | $48.52 | $50.36 | $50.36 | 303,614 |
| 2019-05-08 | $51.95 | $52.73 | $51.51 | $52.02 | $52.02 | 252,814 |
| 2019-05-07 | $54.59 | $54.85 | $51.17 | $52.25 | $52.25 | 275,278 |
| 2019-05-06 | $53.11 | $55.93 | $52.41 | $55.42 | $55.42 | 181,326 |
| 2019-05-03 | $53.39 | $54.16 | $52.22 | $53.98 | $53.98 | 268,165 |
| 2019-05-02 | $47.61 | $55.63 | $47.61 | $54.02 | $54.02 | 346,472 |
| 2019-05-01 | $50.78 | $51.04 | $48.24 | $48.65 | $48.65 | 291,552 |
| 2019-04-30 | $51.22 | $51.38 | $50.31 | $50.67 | $50.67 | 225,868 |
| 2019-04-29 | $50.78 | $52.17 | $50.45 | $51.37 | $51.37 | 163,066 |
| 2019-04-26 | $50.90 | $51.51 | $49.62 | $50.94 | $50.94 | 261,429 |
| 2019-04-25 | $54.57 | $54.57 | $50.56 | $50.73 | $50.73 | 137,675 |
| 2019-04-24 | $56.26 | $56.33 | $54.64 | $55.13 | $55.13 | 138,165 |
| 2019-04-23 | $55.36 | $56.43 | $54.95 | $56.33 | $56.33 | 118,594 |
| 2019-04-22 | $58.60 | $58.60 | $55.27 | $55.43 | $55.43 | 138,992 |
| 2019-04-18 | $58.44 | $59.07 | $57.50 | $58.99 | $58.99 | 183,217 |
| 2019-04-17 | $57.50 | $59.22 | $57.50 | $58.68 | $58.68 | 123,747 |
| 2019-04-16 | $55.76 | $57.56 | $55.70 | $57.40 | $57.40 | 182,588 |
| 2019-04-15 | $56.61 | $56.61 | $55.00 | $55.38 | $55.38 | 133,533 |
| 2019-04-12 | $54.90 | $56.89 | $54.42 | $56.45 | $56.45 | 324,591 |
| 2019-04-11 | $54.78 | $55.72 | $54.33 | $54.72 | $54.72 | 163,903 |
| 2019-04-10 | $54.06 | $55.71 | $53.63 | $55.22 | $55.22 | 120,519 |
| 2019-04-09 | $54.86 | $54.89 | $53.62 | $53.91 | $53.91 | 130,807 |
| 2019-04-08 | $53.83 | $54.95 | $53.34 | $54.86 | $54.86 | 130,274 |
| 2019-04-05 | $54.19 | $55.31 | $53.79 | $54.05 | $54.05 | 224,170 |
| 2019-04-04 | $52.56 | $54.58 | $52.40 | $54.10 | $54.10 | 151,267 |
| 2019-04-03 | $49.93 | $53.11 | $49.93 | $52.33 | $52.33 | 294,933 |
| 2019-04-02 | $49.47 | $50.63 | $48.99 | $49.22 | $49.22 | 179,916 |
| 2019-04-01 | $47.29 | $49.65 | $47.29 | $49.49 | $49.49 | 269,449 |
| 2019-03-29 | $48.06 | $48.34 | $46.59 | $46.96 | $46.96 | 163,446 |
| 2019-03-28 | $49.11 | $49.46 | $47.26 | $47.80 | $47.80 | 235,052 |
| 2019-03-27 | $48.07 | $49.34 | $47.56 | $49.03 | $49.03 | 214,726 |
| 2019-03-26 | $49.28 | $49.71 | $47.58 | $48.16 | $48.16 | 187,252 |
| 2019-03-25 | $49.44 | $50.42 | $49.03 | $49.17 | $49.17 | 144,012 |
| 2019-03-22 | $50.61 | $50.70 | $49.47 | $49.67 | $49.67 | 213,063 |
| 2019-03-21 | $50.11 | $51.70 | $50.11 | $51.10 | $51.10 | 154,685 |
| 2019-03-20 | $51.97 | $52.02 | $49.57 | $50.30 | $50.30 | 239,124 |
| 2019-03-19 | $53.61 | $54.35 | $51.60 | $52.00 | $52.00 | 162,517 |
| 2019-03-18 | $52.90 | $53.35 | $51.93 | $53.23 | $53.23 | 242,513 |
| 2019-03-15 | $53.39 | $53.95 | $52.71 | $52.88 | $52.88 | 301,839 |
| 2019-03-14 | $54.83 | $54.83 | $53.17 | $53.29 | $53.29 | 129,057 |
| 2019-03-13 | $56.99 | $57.36 | $54.84 | $55.14 | $55.14 | 140,040 |
| 2019-03-12 | $58.16 | $58.16 | $56.57 | $56.91 | $56.91 | 163,353 |
| 2019-03-11 | $56.40 | $58.52 | $55.85 | $58.12 | $58.12 | 180,872 |
| 2019-03-08 | $56.52 | $57.08 | $55.48 | $56.18 | $56.18 | 153,335 |
| 2019-03-07 | $58.54 | $58.97 | $56.80 | $57.04 | $57.04 | 191,385 |
| 2019-03-06 | $60.87 | $60.87 | $58.22 | $58.63 | $58.63 | 225,120 |
| 2019-03-05 | $62.86 | $62.86 | $60.86 | $60.86 | $60.86 | 121,943 |
| 2019-03-04 | $62.37 | $63.61 | $62.26 | $62.86 | $62.86 | 237,115 |
| 2019-03-01 | $60.58 | $62.34 | $60.09 | $62.17 | $62.17 | 175,309 |
| 2019-02-28 | $60.77 | $60.77 | $59.43 | $60.11 | $60.11 | 214,837 |
| 2019-02-27 | $62.32 | $62.60 | $60.76 | $60.84 | $60.84 | 126,684 |
| 2019-02-26 | $62.92 | $63.56 | $62.45 | $62.48 | $62.48 | 124,204 |
| 2019-02-25 | $63.43 | $63.84 | $63.17 | $63.22 | $63.22 | 110,768 |
| 2019-02-22 | $62.38 | $63.21 | $62.06 | $63.15 | $63.15 | 146,821 |
| 2019-02-21 | $62.83 | $62.83 | $61.45 | $62.01 | $62.01 | 159,313 |
| 2019-02-20 | $61.02 | $63.13 | $60.43 | $62.95 | $62.95 | 238,587 |
| 2019-02-19 | $64.15 | $65.76 | $61.63 | $61.76 | $61.76 | 397,098 |
| 2019-02-15 | $69.84 | $71.45 | $61.53 | $64.56 | $64.56 | 906,587 |
| 2019-02-14 | $72.46 | $75.06 | $72.46 | $74.15 | $74.15 | 184,592 |
| 2019-02-13 | $73.10 | $75.41 | $73.10 | $73.91 | $73.91 | 113,304 |
| 2019-02-12 | $72.00 | $74.20 | $72.00 | $73.87 | $73.87 | 73,822 |
| 2019-02-11 | $70.06 | $71.82 | $69.13 | $71.41 | $71.41 | 146,286 |
| 2019-02-08 | $71.68 | $72.11 | $69.23 | $69.85 | $69.85 | 137,093 |
| 2019-02-07 | $74.71 | $74.71 | $70.76 | $72.18 | $72.18 | 161,422 |
| 2019-02-06 | $75.85 | $76.36 | $75.14 | $75.20 | $75.20 | 86,605 |
| 2019-02-05 | $77.01 | $77.01 | $75.52 | $75.95 | $75.95 | 73,455 |
| 2019-02-04 | $77.12 | $77.57 | $75.42 | $76.84 | $76.84 | 116,269 |
| 2019-02-01 | $76.46 | $77.77 | $75.90 | $77.20 | $77.20 | 77,183 |
| 2019-01-31 | $75.17 | $76.60 | $74.68 | $76.46 | $76.46 | 146,304 |
| 2019-01-30 | $74.57 | $75.66 | $72.95 | $75.59 | $75.59 | 99,866 |
| 2019-01-29 | $74.26 | $74.99 | $73.79 | $74.09 | $74.09 | 81,229 |
| 2019-01-28 | $74.09 | $75.67 | $73.24 | $74.65 | $74.65 | 114,636 |
| 2019-01-25 | $74.00 | $75.23 | $73.52 | $75.06 | $75.06 | 111,118 |
| 2019-01-24 | $72.34 | $74.27 | $72.34 | $73.64 | $73.64 | 81,916 |
| 2019-01-23 | $73.93 | $74.28 | $71.24 | $72.34 | $72.34 | 97,663 |
| 2019-01-22 | $73.57 | $74.81 | $72.48 | $73.59 | $73.59 | 168,384 |
| 2019-01-18 | $72.39 | $75.51 | $71.97 | $74.21 | $74.21 | 259,423 |
| 2019-01-17 | $70.71 | $72.06 | $70.36 | $71.99 | $71.99 | 170,011 |
| 2019-01-16 | $70.38 | $71.94 | $70.34 | $71.02 | $71.02 | 135,479 |
| 2019-01-15 | $71.24 | $71.24 | $66.62 | $70.24 | $70.24 | 294,851 |
| 2019-01-14 | $70.32 | $72.86 | $70.32 | $71.53 | $71.53 | 200,452 |
| 2019-01-11 | $70.63 | $71.38 | $68.90 | $68.90 | $68.90 | 255,725 |
| 2019-01-10 | $68.87 | $71.50 | $68.60 | $71.06 | $71.06 | 240,997 |
| 2019-01-09 | $68.93 | $70.55 | $68.39 | $69.70 | $69.70 | 130,551 |
| 2019-01-08 | $68.29 | $70.23 | $68.29 | $69.00 | $69.00 | 239,579 |
| 2019-01-07 | $64.64 | $67.97 | $63.60 | $66.97 | $66.97 | 214,763 |
| 2019-01-04 | $62.76 | $64.92 | $62.42 | $64.15 | $64.15 | 170,757 |
| 2019-01-03 | $63.20 | $63.69 | $60.73 | $61.74 | $61.74 | 168,986 |
| 2019-01-02 | $60.95 | $64.61 | $60.58 | $63.79 | $63.79 | 237,647 |
| 2018-12-31 | $60.84 | $62.21 | $59.68 | $62.12 | $62.12 | 225,048 |
| 2018-12-28 | $60.65 | $62.29 | $60.14 | $60.48 | $60.48 | 271,363 |
| 2018-12-27 | $58.93 | $60.77 | $57.96 | $60.40 | $60.40 | 246,643 |
| 2018-12-26 | $58.51 | $60.00 | $56.68 | $59.97 | $59.97 | 396,561 |
| 2018-12-24 | $60.24 | $60.42 | $58.09 | $58.27 | $58.27 | 105,333 |
| 2018-12-21 | $62.19 | $62.51 | $60.37 | $60.57 | $60.57 | 529,949 |
| 2018-12-20 | $63.21 | $63.84 | $61.65 | $61.96 | $61.96 | 210,893 |
| 2018-12-19 | $64.21 | $65.60 | $62.02 | $63.23 | $63.23 | 238,797 |
| 2018-12-18 | $63.87 | $65.19 | $63.87 | $64.31 | $64.31 | 172,234 |
| 2018-12-17 | $64.53 | $65.61 | $62.80 | $63.30 | $63.30 | 235,976 |
| 2018-12-14 | $64.63 | $65.98 | $64.60 | $65.08 | $65.08 | 114,128 |
| 2018-12-13 | $66.35 | $68.13 | $65.36 | $65.41 | $65.41 | 193,957 |
| 2018-12-12 | $66.68 | $67.64 | $66.13 | $66.35 | $66.35 | 175,109 |
| 2018-12-11 | $67.94 | $69.40 | $65.30 | $65.52 | $65.52 | 146,292 |
| 2018-12-10 | $66.79 | $67.14 | $64.80 | $66.52 | $66.52 | 344,333 |
| 2018-12-07 | $70.73 | $72.00 | $67.10 | $67.14 | $67.14 | 214,507 |
| 2018-12-06 | $70.14 | $71.82 | $69.15 | $71.00 | $71.00 | 154,802 |
| 2018-12-04 | $74.44 | $75.73 | $70.53 | $71.39 | $71.39 | 355,686 |
| 2018-12-03 | $74.41 | $76.52 | $73.77 | $74.87 | $74.87 | 303,223 |
| 2018-11-30 | $72.36 | $73.26 | $71.55 | $73.12 | $73.12 | 249,871 |
| 2018-11-29 | $74.04 | $74.75 | $72.37 | $72.65 | $72.65 | 105,995 |
| 2018-11-28 | $72.65 | $74.64 | $71.60 | $74.31 | $74.31 | 194,246 |
| 2018-11-27 | $73.40 | $73.40 | $72.26 | $72.68 | $72.68 | 141,970 |
| 2018-11-26 | $74.55 | $75.62 | $72.74 | $73.91 | $73.91 | 156,341 |
| 2018-11-23 | $73.93 | $74.89 | $73.54 | $73.82 | $73.82 | 61,954 |
| 2018-11-21 | $75.18 | $76.80 | $74.02 | $74.23 | $74.23 | 137,823 |
| 2018-11-20 | $74.50 | $76.62 | $74.16 | $74.51 | $74.51 | 221,707 |
| 2018-11-19 | $75.55 | $76.75 | $74.51 | $75.43 | $75.43 | 210,967 |
| 2018-11-16 | $74.62 | $75.55 | $72.75 | $75.51 | $75.51 | 485,974 |
| 2018-11-15 | $74.23 | $75.71 | $72.52 | $75.31 | $75.31 | 202,423 |
| 2018-11-14 | $74.93 | $75.38 | $73.36 | $74.92 | $74.92 | 294,296 |
| 2018-11-13 | $74.08 | $76.37 | $73.66 | $74.10 | $74.10 | 159,027 |
| 2018-11-12 | $72.97 | $73.97 | $71.43 | $73.47 | $73.47 | 393,534 |
| 2018-11-09 | $75.00 | $75.00 | $72.17 | $73.34 | $73.34 | 300,062 |
| 2018-11-08 | $75.13 | $76.78 | $74.90 | $75.26 | $75.26 | 308,207 |
| 2018-11-07 | $74.03 | $76.03 | $72.42 | $76.01 | $76.01 | 446,000 |
| 2018-11-06 | $74.75 | $74.82 | $71.84 | $74.01 | $74.01 | 407,967 |
| 2018-11-05 | $72.69 | $77.83 | $72.26 | $75.64 | $75.64 | 608,950 |
| 2018-11-02 | $86.69 | $87.77 | $68.32 | $72.46 | $72.46 | 961,521 |
| 2018-11-01 | $92.65 | $95.57 | $92.65 | $95.46 | $95.46 | 266,657 |
| 2018-10-31 | $93.77 | $94.11 | $91.97 | $92.65 | $92.65 | 185,712 |
| 2018-10-30 | $90.14 | $92.81 | $90.13 | $92.17 | $92.17 | 111,433 |
| 2018-10-29 | $91.30 | $94.39 | $88.62 | $90.13 | $90.13 | 195,962 |
| 2018-10-26 | $89.08 | $91.23 | $87.50 | $89.61 | $89.61 | 186,343 |
| 2018-10-25 | $91.44 | $92.59 | $90.53 | $90.68 | $90.68 | 241,869 |
| 2018-10-24 | $94.73 | $95.08 | $90.51 | $90.63 | $90.63 | 247,823 |
| 2018-10-23 | $89.84 | $95.31 | $88.91 | $95.01 | $95.01 | 198,965 |
| 2018-10-22 | $92.04 | $93.19 | $91.02 | $91.48 | $91.48 | 161,196 |
| 2018-10-19 | $90.51 | $92.46 | $89.38 | $91.53 | $91.53 | 173,799 |
| 2018-10-18 | $94.75 | $94.75 | $90.42 | $90.74 | $90.74 | 216,793 |
| 2018-10-17 | $97.07 | $97.07 | $93.66 | $95.45 | $95.45 | 102,919 |
| 2018-10-16 | $95.81 | $98.17 | $94.27 | $97.11 | $97.11 | 212,984 |
| 2018-10-15 | $93.45 | $95.29 | $93.00 | $94.77 | $94.77 | 384,661 |
| 2018-10-12 | $97.01 | $97.01 | $93.05 | $93.97 | $93.97 | 309,139 |
| 2018-10-11 | $96.42 | $98.53 | $95.19 | $95.37 | $95.37 | 412,518 |
| 2018-10-10 | $102.84 | $102.90 | $96.92 | $97.16 | $97.16 | 161,187 |
| 2018-10-09 | $109.39 | $109.53 | $102.97 | $103.31 | $103.31 | 195,837 |
| 2018-10-08 | $107.74 | $111.54 | $107.30 | $109.75 | $109.75 | 192,432 |
| 2018-10-05 | $115.55 | $115.55 | $107.42 | $108.50 | $108.50 | 234,822 |
| 2018-10-04 | $115.40 | $116.77 | $113.77 | $115.72 | $115.72 | 132,186 |
| 2018-10-03 | $117.57 | $119.22 | $114.53 | $116.10 | $116.10 | 135,893 |
| 2018-10-02 | $116.93 | $119.91 | $115.74 | $117.53 | $117.53 | 108,225 |
| 2018-10-01 | $121.01 | $121.66 | $116.25 | $116.94 | $116.94 | 185,131 |
| 2018-09-28 | $119.53 | $122.03 | $119.46 | $119.98 | $119.98 | 129,461 |
| 2018-09-27 | $120.96 | $122.06 | $119.96 | $120.16 | $120.16 | 129,517 |
| 2018-09-26 | $119.85 | $121.86 | $119.38 | $120.87 | $120.87 | 129,974 |
| 2018-09-25 | $121.12 | $121.50 | $119.73 | $119.87 | $119.87 | 131,734 |
| 2018-09-24 | $122.04 | $122.20 | $119.95 | $121.04 | $121.04 | 169,706 |
| 2018-09-21 | $125.06 | $126.96 | $122.28 | $122.56 | $122.56 | 212,343 |
| 2018-09-20 | $123.74 | $124.92 | $123.00 | $124.73 | $124.73 | 75,456 |
| 2018-09-19 | $122.86 | $124.66 | $122.36 | $122.95 | $122.95 | 106,342 |
| 2018-09-18 | $122.62 | $124.04 | $121.63 | $122.96 | $122.96 | 177,503 |
| 2018-09-17 | $125.00 | $125.55 | $121.88 | $122.41 | $122.41 | 152,965 |
| 2018-09-14 | $130.04 | $131.16 | $124.67 | $124.89 | $124.89 | 412,510 |
| 2018-09-13 | $132.98 | $133.07 | $129.90 | $130.00 | $130.00 | 89,016 |
| 2018-09-12 | $132.16 | $133.16 | $129.04 | $132.30 | $132.30 | 89,622 |
| 2018-09-11 | $132.55 | $133.81 | $130.83 | $132.13 | $132.13 | 59,486 |
| 2018-09-10 | $134.86 | $135.32 | $132.61 | $133.03 | $133.03 | 88,867 |
| 2018-09-07 | $135.31 | $135.82 | $132.24 | $134.13 | $134.13 | 72,112 |
| 2018-09-06 | $137.22 | $139.31 | $134.98 | $135.72 | $135.72 | 69,851 |
| 2018-09-05 | $137.23 | $137.68 | $134.50 | $136.91 | $136.91 | 87,199 |
| 2018-09-04 | $138.31 | $138.93 | $136.25 | $137.30 | $137.30 | 118,799 |
| 2018-08-31 | $139.02 | $139.49 | $136.41 | $138.43 | $138.43 | 91,138 |
| 2018-08-30 | $142.63 | $143.30 | $138.26 | $139.74 | $139.74 | 141,955 |
| 2018-08-29 | $142.73 | $144.16 | $141.12 | $142.84 | $142.84 | 86,276 |
| 2018-08-28 | $143.70 | $143.81 | $142.40 | $142.83 | $142.83 | 52,938 |
| 2018-08-27 | $138.89 | $143.28 | $138.89 | $142.96 | $142.96 | 50,943 |
| 2018-08-24 | $140.12 | $140.12 | $137.96 | $138.78 | $138.78 | 73,620 |
| 2018-08-23 | $140.45 | $140.45 | $138.30 | $139.55 | $139.55 | 55,015 |
| 2018-08-22 | $140.80 | $140.80 | $138.31 | $140.57 | $140.57 | 81,864 |
| 2018-08-21 | $140.91 | $142.79 | $140.91 | $142.17 | $142.17 | 93,276 |
| 2018-08-20 | $138.36 | $141.73 | $138.31 | $140.66 | $140.66 | 101,319 |
| 2018-08-17 | $137.20 | $138.61 | $136.56 | $138.11 | $138.11 | 198,867 |
| 2018-08-16 | $136.73 | $140.22 | $136.59 | $137.79 | $137.79 | 138,838 |
| 2018-08-15 | $136.29 | $136.46 | $134.25 | $135.80 | $135.80 | 84,756 |
| 2018-08-14 | $134.80 | $137.78 | $134.37 | $136.98 | $136.98 | 108,094 |
| 2018-08-13 | $136.16 | $138.29 | $134.64 | $134.87 | $134.87 | 97,464 |
| 2018-08-10 | $135.76 | $137.48 | $134.22 | $136.30 | $136.30 | 112,150 |
| 2018-08-09 | $139.16 | $139.87 | $136.22 | $136.54 | $136.54 | 112,678 |
| 2018-08-08 | $139.53 | $140.07 | $137.88 | $138.93 | $138.93 | 122,947 |
| 2018-08-07 | $143.91 | $144.53 | $138.63 | $139.53 | $139.53 | 377,855 |
| 2018-08-06 | $142.15 | $144.14 | $141.39 | $143.47 | $143.47 | 146,443 |
| 2018-08-03 | $144.00 | $146.78 | $141.16 | $142.70 | $142.70 | 132,921 |
| 2018-08-02 | $140.00 | $144.98 | $139.95 | $144.83 | $144.83 | 223,258 |
| 2018-08-01 | $134.85 | $143.57 | $131.38 | $142.09 | $142.09 | 342,736 |
| 2018-07-31 | $134.50 | $136.69 | $133.75 | $134.80 | $134.80 | 190,662 |
| 2018-07-30 | $134.19 | $136.25 | $133.48 | $133.62 | $133.62 | 171,804 |
| 2018-07-27 | $135.38 | $137.48 | $134.06 | $134.07 | $134.07 | 111,201 |
| 2018-07-26 | $133.84 | $137.20 | $133.53 | $134.96 | $134.96 | 203,328 |
| 2018-07-25 | $133.83 | $134.30 | $128.86 | $133.99 | $133.99 | 131,269 |
| 2018-07-24 | $134.65 | $135.66 | $132.65 | $134.50 | $134.50 | 131,539 |
| 2018-07-23 | $133.62 | $134.43 | $132.41 | $133.85 | $133.85 | 71,657 |
| 2018-07-20 | $135.74 | $135.74 | $132.58 | $133.94 | $133.94 | 134,250 |
| 2018-07-19 | $137.54 | $137.54 | $133.11 | $136.04 | $136.04 | 295,247 |
| 2018-07-18 | $135.34 | $138.12 | $134.99 | $137.67 | $137.67 | 174,491 |
| 2018-07-17 | $133.00 | $136.02 | $130.48 | $134.91 | $134.91 | 134,341 |
| 2018-07-16 | $134.77 | $136.18 | $132.88 | $133.17 | $133.17 | 129,629 |
| 2018-07-13 | $134.26 | $135.67 | $132.97 | $134.19 | $134.19 | 156,033 |
| 2018-07-12 | $135.38 | $135.86 | $133.17 | $133.48 | $133.48 | 132,529 |
| 2018-07-11 | $134.93 | $135.67 | $133.82 | $134.96 | $134.96 | 176,044 |
| 2018-07-10 | $135.97 | $136.23 | $134.65 | $135.94 | $135.94 | 105,478 |
| 2018-07-09 | $133.42 | $135.65 | $132.36 | $135.55 | $135.55 | 167,705 |
| 2018-07-06 | $133.20 | $134.36 | $131.55 | $132.54 | $132.54 | 107,194 |
| 2018-07-05 | $129.30 | $133.11 | $128.40 | $133.03 | $133.03 | 127,953 |
| 2018-07-03 | $130.61 | $130.75 | $127.68 | $127.92 | $127.92 | 42,123 |
| 2018-07-02 | $128.10 | $130.91 | $124.91 | $130.91 | $130.91 | 112,003 |
| 2018-06-29 | $131.34 | $132.32 | $130.49 | $130.67 | $130.67 | 138,804 |
| 2018-06-28 | $136.65 | $136.65 | $130.31 | $130.75 | $130.75 | 158,494 |
| 2018-06-27 | $139.24 | $139.47 | $136.35 | $136.43 | $136.43 | 139,975 |
| 2018-06-26 | $136.17 | $138.95 | $135.25 | $138.65 | $138.65 | 119,759 |
| 2018-06-25 | $136.65 | $136.65 | $133.50 | $136.09 | $136.09 | 153,409 |
| 2018-06-22 | $139.79 | $140.25 | $135.86 | $135.92 | $135.92 | 264,221 |
| 2018-06-21 | $141.33 | $141.76 | $138.12 | $138.82 | $138.82 | 140,670 |
| 2018-06-20 | $141.59 | $142.08 | $140.46 | $140.52 | $140.52 | 96,881 |
| 2018-06-19 | $139.78 | $141.14 | $137.78 | $141.09 | $141.09 | 85,693 |
| 2018-06-18 | $138.33 | $140.82 | $137.75 | $140.75 | $140.75 | 161,949 |
| 2018-06-15 | $138.42 | $140.13 | $138.06 | $139.02 | $139.02 | 154,302 |
| 2018-06-14 | $137.95 | $140.48 | $137.25 | $139.01 | $139.01 | 124,648 |
| 2018-06-13 | $138.72 | $138.88 | $137.03 | $137.54 | $137.54 | 138,400 |
| 2018-06-12 | $136.65 | $140.69 | $135.90 | $139.21 | $139.21 | 220,090 |
| 2018-06-11 | $135.98 | $137.82 | $135.98 | $136.58 | $136.58 | 151,484 |
| 2018-06-08 | $135.16 | $136.70 | $134.84 | $136.05 | $136.05 | 112,179 |
| 2018-06-07 | $134.94 | $136.67 | $134.94 | $135.75 | $135.75 | 174,818 |
| 2018-06-06 | $130.99 | $135.44 | $130.64 | $135.14 | $135.14 | 130,690 |
| 2018-06-05 | $127.88 | $131.19 | $127.12 | $131.19 | $131.19 | 85,789 |
| 2018-06-04 | $126.26 | $128.21 | $125.98 | $128.10 | $128.10 | 110,856 |
| 2018-06-01 | $125.05 | $126.41 | $125.03 | $125.63 | $125.63 | 96,808 |
| 2018-05-31 | $125.90 | $127.44 | $123.82 | $124.20 | $124.20 | 71,101 |
| 2018-05-30 | $124.72 | $126.31 | $124.72 | $126.00 | $126.00 | 107,987 |
| 2018-05-29 | $125.95 | $126.33 | $122.45 | $124.09 | $124.09 | 126,515 |
| 2018-05-25 | $128.53 | $129.52 | $126.61 | $126.98 | $126.98 | 81,257 |
| 2018-05-24 | $130.76 | $131.17 | $128.39 | $128.74 | $128.74 | 87,977 |
| 2018-05-23 | $131.79 | $132.56 | $130.64 | $130.75 | $130.75 | 56,717 |
| 2018-05-22 | $132.70 | $133.85 | $132.46 | $132.57 | $132.57 | 60,424 |
| 2018-05-21 | $133.22 | $133.33 | $131.99 | $132.12 | $132.12 | 94,432 |
| 2018-05-18 | $129.68 | $132.76 | $129.03 | $132.59 | $132.59 | 104,832 |
| 2018-05-17 | $127.84 | $130.30 | $127.84 | $128.86 | $128.86 | 105,180 |
| 2018-05-16 | $125.89 | $128.76 | $125.40 | $128.09 | $128.09 | 179,712 |
| 2018-05-15 | $124.99 | $126.70 | $124.99 | $125.92 | $125.92 | 99,439 |
| 2018-05-14 | $124.95 | $126.61 | $124.60 | $125.38 | $125.38 | 120,509 |
| 2018-05-11 | $124.37 | $124.67 | $123.26 | $123.99 | $123.99 | 95,451 |
| 2018-05-10 | $123.89 | $125.18 | $123.57 | $124.11 | $124.11 | 146,012 |
| 2018-05-09 | $123.58 | $124.23 | $121.82 | $123.62 | $123.62 | 96,903 |
| 2018-05-08 | $123.00 | $123.51 | $121.69 | $123.19 | $123.19 | 111,357 |
| 2018-05-07 | $120.18 | $122.46 | $118.47 | $121.67 | $121.67 | 133,132 |
| 2018-05-04 | $120.03 | $120.30 | $117.80 | $119.68 | $119.68 | 160,064 |
| 2018-05-03 | $122.04 | $122.04 | $119.90 | $120.05 | $120.05 | 130,605 |
| 2018-05-02 | $120.32 | $126.00 | $120.32 | $122.29 | $122.29 | 189,483 |
| 2018-05-01 | $123.58 | $124.21 | $120.80 | $124.00 | $124.00 | 89,954 |
| 2018-04-30 | $126.64 | $127.13 | $123.80 | $123.80 | $123.80 | 116,023 |
| 2018-04-27 | $127.88 | $128.48 | $125.91 | $126.50 | $126.50 | 78,776 |
| 2018-04-26 | $128.88 | $128.88 | $126.58 | $127.99 | $127.99 | 74,578 |
| 2018-04-25 | $129.22 | $129.66 | $128.02 | $128.48 | $128.48 | 128,401 |
| 2018-04-24 | $129.00 | $130.04 | $127.82 | $128.86 | $128.86 | 112,173 |
| 2018-04-23 | $127.90 | $129.07 | $127.22 | $128.75 | $128.75 | 89,494 |
| 2018-04-20 | $128.14 | $128.61 | $126.00 | $127.54 | $127.54 | 89,511 |
| 2018-04-19 | $129.56 | $130.31 | $128.03 | $128.59 | $128.59 | 69,067 |
| 2018-04-18 | $128.93 | $130.47 | $128.37 | $129.91 | $129.91 | 90,058 |
| 2018-04-17 | $129.26 | $129.26 | $127.35 | $128.75 | $128.75 | 62,600 |
| 2018-04-16 | $126.10 | $128.98 | $123.64 | $128.20 | $128.20 | 56,212 |
| 2018-04-13 | $126.92 | $127.07 | $125.08 | $125.59 | $125.59 | 85,096 |
| 2018-04-12 | $127.37 | $127.86 | $124.96 | $126.33 | $126.33 | 55,191 |
| 2018-04-11 | $126.78 | $127.46 | $125.64 | $126.72 | $126.72 | 85,568 |
| 2018-04-10 | $127.76 | $128.97 | $125.03 | $127.77 | $127.77 | 74,976 |
| 2018-04-09 | $127.50 | $128.89 | $125.69 | $125.95 | $125.95 | 83,100 |
| 2018-04-06 | $127.18 | $129.16 | $125.67 | $126.57 | $126.57 | 90,456 |
| 2018-04-05 | $127.31 | $128.40 | $125.36 | $128.19 | $128.19 | 90,633 |
| 2018-04-04 | $121.82 | $126.83 | $120.60 | $126.60 | $126.60 | 119,212 |
| 2018-04-03 | $121.49 | $124.41 | $119.76 | $123.81 | $123.81 | 124,598 |
| 2018-04-02 | $122.39 | $122.79 | $120.11 | $120.76 | $120.76 | 123,765 |
| 2018-03-29 | $122.02 | $123.85 | $120.28 | $122.81 | $122.81 | 123,311 |
| 2018-03-28 | $121.94 | $122.12 | $120.21 | $121.12 | $121.12 | 94,381 |
| 2018-03-27 | $123.10 | $123.99 | $121.24 | $122.14 | $122.14 | 124,244 |
| 2018-03-26 | $119.71 | $123.32 | $118.31 | $122.82 | $122.82 | 135,498 |
| 2018-03-23 | $119.90 | $120.69 | $117.66 | $117.92 | $117.92 | 161,919 |
| 2018-03-22 | $120.93 | $122.85 | $119.68 | $119.68 | $119.68 | 108,502 |
| 2018-03-21 | $119.84 | $124.35 | $119.46 | $121.99 | $121.99 | 108,282 |
| 2018-03-20 | $120.03 | $121.91 | $117.73 | $119.95 | $119.95 | 85,819 |
| 2018-03-19 | $121.36 | $121.43 | $117.82 | $119.66 | $119.66 | 140,934 |
| 2018-03-16 | $120.50 | $122.15 | $119.59 | $121.10 | $121.10 | 226,613 |
| 2018-03-15 | $121.89 | $121.89 | $118.10 | $120.43 | $120.43 | 78,724 |
| 2018-03-14 | $123.50 | $123.50 | $120.81 | $121.48 | $121.48 | 93,073 |
| 2018-03-13 | $123.74 | $123.94 | $122.25 | $122.66 | $122.66 | 103,598 |
| 2018-03-12 | $122.86 | $124.72 | $122.17 | $122.79 | $122.79 | 69,862 |
| 2018-03-09 | $121.06 | $122.84 | $119.94 | $122.33 | $122.33 | 106,594 |
| 2018-03-08 | $120.31 | $120.42 | $117.33 | $119.93 | $119.93 | 72,682 |
| 2018-03-07 | $117.50 | $120.29 | $116.85 | $120.00 | $120.00 | 80,615 |
| 2018-03-06 | $119.02 | $119.02 | $116.53 | $118.28 | $118.28 | 133,618 |
| 2018-03-05 | $115.50 | $118.82 | $114.67 | $118.59 | $118.59 | 95,928 |
| 2018-03-02 | $116.57 | $116.57 | $113.64 | $115.98 | $115.98 | 99,535 |
| 2018-03-01 | $121.30 | $121.59 | $116.17 | $117.55 | $117.55 | 147,023 |
| 2018-02-28 | $123.60 | $124.52 | $121.83 | $121.84 | $121.84 | 171,109 |
| 2018-02-27 | $124.90 | $125.73 | $123.36 | $123.36 | $123.36 | 217,039 |
| 2018-02-26 | $122.33 | $124.85 | $119.82 | $124.40 | $124.40 | 85,117 |
| 2018-02-23 | $122.40 | $122.68 | $120.67 | $122.19 | $122.19 | 72,074 |
| 2018-02-22 | $121.24 | $122.32 | $120.62 | $121.73 | $121.73 | 62,555 |
| 2018-02-21 | $121.65 | $122.64 | $119.62 | $120.64 | $120.64 | 116,257 |
| 2018-02-20 | $120.00 | $123.64 | $118.18 | $121.64 | $121.64 | 115,401 |
| 2018-02-16 | $120.96 | $121.91 | $118.07 | $121.10 | $121.10 | 138,945 |
| 2018-02-15 | $115.79 | $116.82 | $114.79 | $116.28 | $116.28 | 106,739 |
| 2018-02-14 | $111.55 | $116.33 | $111.55 | $114.93 | $114.93 | 89,497 |
| 2018-02-13 | $114.00 | $114.00 | $111.81 | $112.71 | $112.71 | 58,013 |
| 2018-02-12 | $113.97 | $116.32 | $112.06 | $114.73 | $114.73 | 60,857 |
| 2018-02-09 | $114.71 | $115.06 | $108.87 | $113.35 | $113.35 | 105,395 |
| 2018-02-08 | $115.59 | $115.59 | $111.21 | $113.07 | $113.07 | 122,496 |
| 2018-02-07 | $115.29 | $117.29 | $114.91 | $115.16 | $115.16 | 63,649 |
| 2018-02-06 | $110.65 | $116.52 | $110.24 | $115.78 | $115.78 | 99,826 |
| 2018-02-05 | $117.77 | $120.34 | $112.81 | $113.17 | $113.17 | 107,432 |
| 2018-02-02 | $123.10 | $123.45 | $118.74 | $118.99 | $118.99 | 67,158 |
| 2018-02-01 | $123.98 | $125.40 | $123.22 | $123.98 | $123.98 | 68,937 |
| 2018-01-31 | $128.54 | $128.54 | $123.62 | $124.59 | $124.59 | 124,009 |
| 2018-01-30 | $128.13 | $129.62 | $127.01 | $127.65 | $127.65 | 83,179 |
| 2018-01-29 | $130.39 | $130.95 | $128.95 | $129.00 | $129.00 | 74,439 |
| 2018-01-26 | $130.67 | $131.50 | $127.84 | $130.95 | $130.95 | 62,989 |
| 2018-01-25 | $130.93 | $130.93 | $128.00 | $129.91 | $129.91 | 103,269 |
| 2018-01-24 | $131.85 | $131.99 | $128.73 | $130.25 | $130.25 | 99,969 |
| 2018-01-23 | $132.76 | $134.91 | $131.34 | $131.60 | $131.60 | 97,447 |
| 2018-01-22 | $133.29 | $133.48 | $132.25 | $132.56 | $132.56 | 96,514 |
| 2018-01-19 | $132.72 | $134.50 | $132.67 | $132.87 | $132.87 | 93,824 |
| 2018-01-18 | $132.60 | $135.00 | $132.29 | $132.67 | $132.67 | 99,878 |
| 2018-01-17 | $132.32 | $133.50 | $131.27 | $132.73 | $132.73 | 77,831 |
| 2018-01-16 | $132.67 | $133.87 | $131.52 | $132.03 | $132.03 | 158,074 |
| 2018-01-12 | $131.50 | $133.43 | $129.34 | $132.00 | $132.00 | 110,460 |
| 2018-01-11 | $128.84 | $131.28 | $127.97 | $130.71 | $130.71 | 104,383 |
| 2018-01-10 | $130.35 | $130.98 | $126.96 | $128.49 | $128.49 | 81,955 |
| 2018-01-09 | $130.27 | $133.18 | $130.27 | $130.66 | $130.66 | 96,753 |
| 2018-01-08 | $130.85 | $131.31 | $129.01 | $129.49 | $129.49 | 61,929 |
| 2018-01-05 | $128.13 | $130.91 | $128.06 | $130.71 | $130.71 | 85,608 |
| 2018-01-04 | $123.72 | $128.13 | $123.72 | $127.67 | $127.67 | 111,042 |
| 2018-01-03 | $121.78 | $123.87 | $121.31 | $123.27 | $123.27 | 135,162 |
| 2018-01-02 | $123.34 | $123.85 | $121.59 | $122.28 | $122.28 | 81,038 |
| 2017-12-29 | $123.37 | $125.26 | $122.18 | $122.50 | $122.50 | 143,800 |
| 2017-12-28 | $122.88 | $124.29 | $122.73 | $123.54 | $123.54 | 71,559 |
| 2017-12-27 | $122.08 | $122.72 | $121.32 | $122.65 | $122.65 | 77,480 |
| 2017-12-26 | $121.85 | $123.37 | $121.79 | $122.23 | $122.23 | 90,589 |
| 2017-12-22 | $121.86 | $122.73 | $121.53 | $122.06 | $122.06 | 86,212 |
| 2017-12-21 | $121.72 | $122.96 | $119.75 | $122.43 | $122.43 | 118,855 |
| 2017-12-20 | $121.62 | $121.71 | $120.38 | $120.95 | $120.95 | 103,924 |
| 2017-12-19 | $121.47 | $121.62 | $119.78 | $120.57 | $120.57 | 173,027 |
| 2017-12-18 | $120.95 | $121.93 | $119.95 | $120.71 | $120.71 | 175,546 |
| 2017-12-15 | $118.69 | $119.40 | $117.85 | $118.66 | $118.66 | 399,705 |
| 2017-12-14 | $117.50 | $119.34 | $116.98 | $117.33 | $117.33 | 251,816 |
| 2017-12-13 | $119.00 | $120.14 | $118.77 | $119.34 | $119.34 | 177,920 |
| 2017-12-12 | $116.84 | $119.95 | $116.39 | $119.00 | $119.00 | 175,653 |
| 2017-12-11 | $117.93 | $118.38 | $115.86 | $116.71 | $116.71 | 123,204 |
| 2017-12-08 | $117.88 | $120.05 | $117.15 | $117.98 | $117.98 | 119,813 |
| 2017-12-07 | $117.62 | $119.08 | $117.05 | $117.40 | $117.40 | 73,525 |
| 2017-12-06 | $119.57 | $119.91 | $117.77 | $117.82 | $117.82 | 51,048 |
| 2017-12-05 | $120.68 | $121.48 | $119.78 | $119.81 | $119.81 | 93,806 |
| 2017-12-04 | $124.63 | $125.13 | $120.56 | $120.70 | $120.70 | 111,511 |
| 2017-12-01 | $125.91 | $127.43 | $120.09 | $123.70 | $123.70 | 107,978 |
| 2017-11-30 | $127.38 | $128.52 | $125.98 | $126.07 | $126.07 | 129,447 |
| 2017-11-29 | $124.48 | $127.19 | $123.45 | $126.74 | $126.74 | 117,773 |
| 2017-11-28 | $121.50 | $125.31 | $121.04 | $124.48 | $124.48 | 91,481 |
| 2017-11-27 | $122.65 | $123.01 | $120.97 | $121.02 | $121.02 | 57,696 |
| 2017-11-24 | $122.78 | $123.11 | $119.97 | $122.72 | $122.72 | 36,648 |
| 2017-11-22 | $123.04 | $123.28 | $121.58 | $122.62 | $122.62 | 75,276 |
| 2017-11-21 | $121.58 | $122.75 | $120.99 | $122.55 | $122.55 | 153,752 |
| 2017-11-20 | $118.53 | $121.05 | $116.84 | $120.90 | $120.90 | 154,377 |
| 2017-11-17 | $116.88 | $119.58 | $116.52 | $118.19 | $118.19 | 144,361 |
| 2017-11-16 | $117.85 | $117.85 | $116.44 | $117.50 | $117.50 | 156,940 |
| 2017-11-15 | $118.38 | $119.05 | $115.95 | $117.36 | $117.36 | 114,388 |
| 2017-11-14 | $119.69 | $120.14 | $118.74 | $119.17 | $119.17 | 78,656 |
| 2017-11-13 | $120.07 | $120.99 | $119.22 | $119.82 | $119.82 | 120,957 |
| 2017-11-10 | $119.29 | $120.64 | $119.29 | $120.12 | $120.12 | 119,527 |
| 2017-11-09 | $117.25 | $119.81 | $117.25 | $119.77 | $119.77 | 118,829 |
| 2017-11-08 | $116.07 | $118.39 | $116.07 | $118.16 | $118.16 | 128,360 |
| 2017-11-07 | $116.29 | $117.69 | $114.35 | $116.56 | $116.56 | 100,783 |
| 2017-11-06 | $117.50 | $117.50 | $114.56 | $116.20 | $116.20 | 97,012 |
| 2017-11-03 | $116.13 | $117.68 | $115.64 | $116.94 | $116.94 | 133,144 |
| 2017-11-02 | $116.18 | $116.61 | $112.98 | $115.42 | $115.42 | 199,982 |
| 2017-11-01 | $107.02 | $116.30 | $105.00 | $115.52 | $115.52 | 278,069 |
| 2017-10-31 | $110.07 | $112.18 | $110.01 | $111.48 | $111.48 | 98,454 |
| 2017-10-30 | $111.93 | $111.93 | $109.38 | $110.06 | $110.06 | 83,472 |
| 2017-10-27 | $115.03 | $115.03 | $112.05 | $112.27 | $112.27 | 81,209 |
| 2017-10-26 | $114.02 | $116.14 | $114.02 | $114.89 | $114.89 | 214,451 |
| 2017-10-25 | $111.55 | $114.45 | $111.12 | $113.50 | $113.50 | 176,023 |
| 2017-10-24 | $111.20 | $113.47 | $111.20 | $112.30 | $112.30 | 215,107 |
| 2017-10-23 | $111.20 | $112.59 | $111.04 | $111.23 | $111.23 | 72,617 |
| 2017-10-20 | $111.36 | $113.13 | $109.01 | $111.14 | $111.14 | 133,770 |
| 2017-10-19 | $112.51 | $113.07 | $109.88 | $110.38 | $110.38 | 101,633 |
| 2017-10-18 | $112.76 | $113.78 | $110.18 | $113.21 | $113.21 | 110,513 |
| 2017-10-17 | $110.31 | $112.01 | $109.92 | $111.98 | $111.98 | 116,957 |
| 2017-10-16 | $110.53 | $112.83 | $108.22 | $110.71 | $110.71 | 149,614 |
| 2017-10-13 | $115.11 | $115.97 | $114.48 | $115.05 | $115.05 | 91,015 |
| 2017-10-12 | $114.77 | $115.35 | $113.55 | $114.78 | $114.78 | 123,154 |
| 2017-10-11 | $114.42 | $115.30 | $113.55 | $114.77 | $114.77 | 91,193 |
| 2017-10-10 | $114.43 | $115.87 | $113.05 | $114.38 | $114.38 | 127,008 |
| 2017-10-09 | $114.91 | $115.66 | $113.87 | $114.15 | $114.15 | 98,293 |
| 2017-10-06 | $116.09 | $117.42 | $114.42 | $115.32 | $115.32 | 91,262 |
| 2017-10-05 | $116.87 | $117.46 | $115.99 | $116.78 | $116.78 | 65,175 |
| 2017-10-04 | $117.60 | $117.85 | $116.64 | $116.72 | $116.72 | 74,118 |
| 2017-10-03 | $118.29 | $118.60 | $116.65 | $117.41 | $117.41 | 101,249 |
| 2017-10-02 | $116.09 | $117.95 | $116.09 | $117.57 | $117.57 | 107,750 |
| 2017-09-29 | $116.99 | $117.63 | $115.68 | $115.97 | $115.97 | 127,362 |
| 2017-09-28 | $116.41 | $117.42 | $116.03 | $116.98 | $116.98 | 183,919 |
| 2017-09-27 | $116.34 | $116.87 | $113.61 | $116.55 | $116.55 | 216,949 |
| 2017-09-26 | $112.27 | $116.62 | $112.27 | $116.25 | $116.25 | 172,173 |
| 2017-09-25 | $110.19 | $112.46 | $109.89 | $112.30 | $112.30 | 118,930 |
| 2017-09-22 | $108.10 | $111.12 | $107.92 | $110.04 | $110.04 | 113,278 |
| 2017-09-21 | $107.72 | $108.42 | $106.47 | $108.15 | $108.15 | 74,045 |
| 2017-09-20 | $107.75 | $107.92 | $106.37 | $107.68 | $107.68 | 99,597 |
| 2017-09-19 | $108.12 | $108.12 | $106.45 | $107.58 | $107.58 | 110,383 |
| 2017-09-18 | $106.80 | $108.28 | $105.33 | $107.88 | $107.88 | 203,774 |
| 2017-09-15 | $105.37 | $106.71 | $104.53 | $106.56 | $106.56 | 480,979 |
| 2017-09-14 | $104.32 | $105.71 | $103.70 | $105.16 | $105.16 | 150,473 |
| 2017-09-13 | $101.44 | $104.89 | $100.94 | $104.39 | $104.39 | 119,623 |
| 2017-09-12 | $101.72 | $102.09 | $100.87 | $101.77 | $101.77 | 108,235 |
| 2017-09-11 | $100.14 | $102.66 | $99.78 | $101.73 | $101.73 | 97,313 |
| 2017-09-08 | $99.52 | $101.75 | $98.58 | $99.35 | $99.35 | 99,807 |
| 2017-09-07 | $101.79 | $102.09 | $99.17 | $99.61 | $99.61 | 86,332 |
| 2017-09-06 | $102.35 | $102.39 | $101.03 | $101.67 | $101.67 | 69,826 |
| 2017-09-05 | $103.79 | $103.79 | $100.91 | $101.60 | $101.60 | 117,362 |
| 2017-09-01 | $100.36 | $105.16 | $100.36 | $104.16 | $104.16 | 128,367 |
| 2017-08-31 | $101.15 | $102.21 | $99.99 | $100.58 | $100.58 | 150,152 |
| 2017-08-30 | $99.96 | $101.72 | $99.50 | $100.62 | $100.62 | 65,252 |
| 2017-08-29 | $100.61 | $100.98 | $99.00 | $99.97 | $99.97 | 76,567 |
| 2017-08-28 | $101.11 | $102.23 | $100.42 | $101.27 | $101.27 | 83,795 |
| 2017-08-25 | $100.78 | $101.89 | $100.78 | $100.91 | $100.91 | 62,818 |
| 2017-08-24 | $100.81 | $100.81 | $99.58 | $100.32 | $100.32 | 66,515 |
| 2017-08-23 | $99.25 | $101.99 | $99.06 | $100.52 | $100.52 | 95,021 |
| 2017-08-22 | $99.22 | $100.39 | $99.08 | $99.82 | $99.82 | 82,197 |
| 2017-08-21 | $98.40 | $100.06 | $98.15 | $98.93 | $98.93 | 93,613 |
| 2017-08-18 | $97.70 | $99.79 | $97.70 | $98.42 | $98.42 | 115,116 |
| 2017-08-17 | $100.90 | $101.77 | $98.36 | $98.44 | $98.44 | 136,077 |
| 2017-08-16 | $101.51 | $101.92 | $100.46 | $101.44 | $101.44 | 112,873 |
| 2017-08-15 | $101.00 | $101.12 | $99.50 | $100.69 | $100.69 | 79,904 |
| 2017-08-14 | $101.04 | $101.45 | $99.86 | $100.61 | $100.61 | 109,420 |
| 2017-08-11 | $98.76 | $101.60 | $98.43 | $100.17 | $100.17 | 141,214 |
| 2017-08-10 | $101.00 | $101.00 | $99.54 | $100.44 | $100.44 | 119,350 |
| 2017-08-09 | $101.97 | $103.03 | $100.75 | $101.40 | $101.40 | 146,218 |
| 2017-08-08 | $101.08 | $103.33 | $100.97 | $102.57 | $102.57 | 117,460 |
| 2017-08-07 | $101.88 | $102.92 | $99.75 | $101.33 | $101.33 | 113,029 |
| 2017-08-04 | $98.75 | $102.87 | $95.33 | $102.51 | $102.51 | 233,181 |
| 2017-08-03 | $99.42 | $99.88 | $98.15 | $98.58 | $98.58 | 118,593 |
| 2017-08-02 | $100.13 | $101.15 | $99.09 | $99.34 | $99.34 | 141,027 |
| 2017-08-01 | $102.54 | $102.54 | $99.65 | $100.51 | $100.51 | 146,362 |
| 2017-07-31 | $102.94 | $103.77 | $101.87 | $102.26 | $102.26 | 84,911 |
| 2017-07-28 | $104.18 | $105.42 | $102.17 | $102.60 | $102.60 | 105,422 |
| 2017-07-27 | $104.17 | $105.87 | $103.23 | $104.63 | $104.63 | 99,329 |
| 2017-07-26 | $101.99 | $104.96 | $101.99 | $103.96 | $103.96 | 162,522 |
| 2017-07-25 | $102.44 | $102.80 | $101.67 | $101.99 | $101.99 | 136,991 |
| 2017-07-24 | $103.46 | $103.46 | $101.81 | $102.28 | $102.28 | 100,309 |
| 2017-07-21 | $106.59 | $106.59 | $102.28 | $103.41 | $103.41 | 131,838 |
| 2017-07-20 | $109.02 | $109.02 | $106.08 | $106.75 | $106.75 | 124,834 |
| 2017-07-19 | $108.22 | $109.00 | $107.80 | $108.72 | $108.72 | 117,155 |
| 2017-07-18 | $107.50 | $108.96 | $107.00 | $108.44 | $108.44 | 130,637 |
| 2017-07-17 | $107.28 | $109.39 | $105.89 | $108.13 | $108.13 | 163,193 |
| 2017-07-14 | $105.40 | $107.58 | $104.74 | $107.30 | $107.30 | 165,776 |
| 2017-07-13 | $103.13 | $105.45 | $102.12 | $105.41 | $105.41 | 205,679 |
| 2017-07-12 | $105.30 | $106.17 | $103.00 | $103.12 | $103.12 | 122,151 |
| 2017-07-11 | $104.22 | $105.05 | $103.23 | $104.52 | $104.52 | 116,068 |
| 2017-07-10 | $101.16 | $104.18 | $101.16 | $104.07 | $104.07 | 145,154 |
| 2017-07-07 | $98.69 | $101.70 | $98.36 | $101.59 | $101.59 | 95,229 |
| 2017-07-06 | $100.32 | $101.37 | $98.00 | $98.50 | $98.50 | 115,779 |
| 2017-07-05 | $101.67 | $101.94 | $99.07 | $101.10 | $101.10 | 147,125 |
| 2017-07-03 | $101.85 | $102.80 | $100.57 | $101.63 | $101.63 | 106,732 |
| 2017-06-30 | $100.89 | $101.61 | $99.64 | $100.87 | $100.87 | 160,143 |
| 2017-06-29 | $100.03 | $100.93 | $98.98 | $100.73 | $100.73 | 104,412 |
| 2017-06-28 | $97.98 | $100.01 | $97.98 | $99.80 | $99.80 | 141,741 |
| 2017-06-27 | $99.95 | $99.95 | $97.26 | $97.44 | $97.44 | 150,690 |
| 2017-06-26 | $99.85 | $100.89 | $99.49 | $100.23 | $100.23 | 123,098 |
| 2017-06-23 | $99.44 | $100.04 | $98.16 | $99.77 | $99.77 | 399,204 |
| 2017-06-22 | $98.18 | $99.15 | $96.41 | $98.93 | $98.93 | 125,853 |
| 2017-06-21 | $98.20 | $99.43 | $97.67 | $98.53 | $98.53 | 126,842 |
| 2017-06-20 | $99.48 | $99.48 | $96.82 | $98.02 | $98.02 | 222,033 |
| 2017-06-19 | $103.77 | $103.86 | $99.61 | $99.98 | $99.98 | 215,397 |
| 2017-06-16 | $106.54 | $106.54 | $103.78 | $104.06 | $104.06 | 291,343 |
| 2017-06-15 | $107.50 | $108.92 | $106.70 | $107.91 | $107.91 | 110,764 |
| 2017-06-14 | $108.62 | $108.89 | $107.54 | $108.57 | $108.57 | 102,984 |
| 2017-06-13 | $111.46 | $111.46 | $108.14 | $108.48 | $108.48 | 150,677 |
| 2017-06-12 | $109.77 | $112.05 | $109.38 | $111.16 | $111.16 | 109,275 |
| 2017-06-09 | $110.88 | $111.82 | $109.36 | $109.88 | $109.88 | 108,775 |
| 2017-06-08 | $107.77 | $111.11 | $107.77 | $110.68 | $110.68 | 106,832 |
| 2017-06-07 | $108.65 | $109.24 | $107.06 | $108.00 | $108.00 | 91,813 |
| 2017-06-06 | $108.38 | $109.36 | $107.64 | $108.94 | $108.94 | 69,386 |
| 2017-06-05 | $110.74 | $110.74 | $108.57 | $109.01 | $109.01 | 64,959 |
| 2017-06-02 | $111.25 | $112.38 | $110.18 | $110.79 | $110.79 | 121,538 |
| 2017-06-01 | $108.20 | $111.05 | $107.98 | $111.02 | $111.02 | 123,910 |
| 2017-05-31 | $110.70 | $112.69 | $107.13 | $108.01 | $108.01 | 177,377 |
| 2017-05-30 | $111.71 | $113.33 | $110.18 | $110.40 | $110.40 | 100,145 |
| 2017-05-26 | $110.91 | $113.19 | $109.85 | $111.94 | $111.94 | 225,139 |
| 2017-05-25 | $110.29 | $111.27 | $109.28 | $110.91 | $110.91 | 182,421 |
| 2017-05-24 | $108.27 | $109.94 | $108.27 | $109.36 | $109.36 | 83,732 |
| 2017-05-23 | $107.59 | $108.36 | $107.13 | $107.97 | $107.97 | 87,674 |
| 2017-05-22 | $107.10 | $108.15 | $107.01 | $107.59 | $107.59 | 56,988 |
| 2017-05-19 | $107.21 | $108.14 | $106.70 | $107.19 | $107.19 | 109,603 |
| 2017-05-18 | $109.39 | $109.74 | $107.01 | $107.24 | $107.24 | 99,727 |
| 2017-05-17 | $111.44 | $111.44 | $109.16 | $109.47 | $109.47 | 201,757 |
| 2017-05-16 | $111.19 | $111.94 | $110.00 | $111.44 | $111.44 | 84,289 |
| 2017-05-15 | $110.88 | $111.54 | $110.75 | $111.13 | $111.13 | 74,955 |
| 2017-05-12 | $109.68 | $110.58 | $109.12 | $110.02 | $110.02 | 105,416 |
| 2017-05-11 | $110.00 | $111.40 | $109.65 | $110.38 | $110.38 | 108,292 |
| 2017-05-10 | $110.47 | $111.54 | $109.44 | $110.39 | $110.39 | 95,582 |
| 2017-05-09 | $111.18 | $112.16 | $110.57 | $111.10 | $111.10 | 121,849 |
| 2017-05-08 | $110.24 | $111.65 | $110.02 | $110.57 | $110.57 | 90,069 |
| 2017-05-05 | $110.57 | $110.94 | $109.01 | $109.99 | $109.99 | 121,896 |
| 2017-05-04 | $108.66 | $110.29 | $105.20 | $109.63 | $109.63 | 318,256 |
| 2017-05-03 | $112.01 | $116.87 | $108.31 | $108.93 | $108.93 | 346,164 |
| 2017-05-02 | $113.66 | $114.35 | $110.20 | $111.78 | $111.78 | 177,404 |
| 2017-05-01 | $113.77 | $115.70 | $113.44 | $114.07 | $114.07 | 102,157 |
| 2017-04-28 | $114.77 | $114.80 | $112.47 | $113.07 | $113.07 | 127,095 |
| 2017-04-27 | $112.22 | $114.47 | $112.22 | $114.30 | $114.30 | 125,071 |
| 2017-04-26 | $111.91 | $113.59 | $111.89 | $112.04 | $112.04 | 123,143 |
| 2017-04-25 | $112.22 | $113.30 | $111.74 | $111.92 | $111.92 | 93,673 |
| 2017-04-24 | $111.86 | $112.73 | $111.27 | $111.35 | $111.35 | 110,111 |
| 2017-04-21 | $110.73 | $110.83 | $109.14 | $110.25 | $110.25 | 102,316 |
| 2017-04-20 | $106.85 | $111.40 | $106.85 | $110.74 | $110.74 | 181,142 |
| 2017-04-19 | $104.70 | $106.58 | $104.68 | $106.11 | $106.11 | 239,079 |
| 2017-04-18 | $103.95 | $104.87 | $103.56 | $104.13 | $104.13 | 99,412 |
| 2017-04-17 | $102.51 | $104.64 | $102.51 | $104.61 | $104.61 | 107,540 |
| 2017-04-13 | $103.02 | $104.19 | $102.55 | $102.55 | $102.55 | 93,862 |
| 2017-04-12 | $104.20 | $104.63 | $102.55 | $102.93 | $102.93 | 74,006 |
| 2017-04-11 | $102.55 | $104.97 | $102.55 | $104.63 | $104.63 | 90,164 |
| 2017-04-10 | $100.88 | $102.95 | $100.70 | $102.43 | $102.43 | 111,029 |
| 2017-04-07 | $101.60 | $103.20 | $100.67 | $101.15 | $101.15 | 130,680 |
| 2017-04-06 | $101.72 | $102.16 | $100.82 | $101.76 | $101.76 | 134,312 |
| 2017-04-05 | $103.76 | $104.99 | $101.67 | $102.03 | $102.03 | 107,945 |
| 2017-04-04 | $104.05 | $105.13 | $103.28 | $103.61 | $103.61 | 119,955 |
| 2017-04-03 | $110.55 | $110.55 | $104.82 | $105.08 | $105.08 | 141,878 |
| 2017-03-31 | $110.43 | $111.75 | $110.15 | $110.93 | $110.93 | 117,560 |
| 2017-03-30 | $109.78 | $111.04 | $108.35 | $110.51 | $110.51 | 83,846 |
| 2017-03-29 | $109.93 | $110.29 | $109.55 | $109.80 | $109.80 | 62,083 |
| 2017-03-28 | $109.34 | $110.79 | $108.92 | $110.40 | $110.40 | 95,986 |
| 2017-03-27 | $107.70 | $109.61 | $107.17 | $109.49 | $109.49 | 94,632 |
| 2017-03-24 | $110.56 | $111.61 | $109.15 | $109.43 | $109.43 | 79,665 |
| 2017-03-23 | $110.49 | $112.42 | $109.92 | $110.40 | $110.40 | 83,397 |
| 2017-03-22 | $112.02 | $112.29 | $110.30 | $111.23 | $111.23 | 91,691 |
| 2017-03-21 | $116.38 | $116.38 | $111.66 | $112.25 | $112.25 | 141,760 |
| 2017-03-20 | $116.80 | $116.80 | $114.19 | $115.92 | $115.92 | 112,478 |
| 2017-03-17 | $115.06 | $116.23 | $114.65 | $115.98 | $115.98 | 204,022 |
| 2017-03-16 | $114.98 | $115.90 | $114.34 | $115.29 | $115.29 | 142,298 |
| 2017-03-15 | $113.04 | $114.94 | $113.04 | $113.91 | $113.91 | 157,173 |
| 2017-03-14 | $111.05 | $112.99 | $110.11 | $112.16 | $112.16 | 91,429 |
| 2017-03-13 | $110.62 | $112.28 | $110.00 | $111.13 | $111.13 | 64,978 |
| 2017-03-10 | $112.11 | $113.41 | $110.25 | $110.62 | $110.62 | 53,334 |
| 2017-03-09 | $110.93 | $112.07 | $110.03 | $111.51 | $111.51 | 72,271 |
| 2017-03-08 | $112.38 | $113.08 | $111.11 | $111.20 | $111.20 | 78,843 |
| 2017-03-07 | $111.40 | $112.43 | $110.39 | $111.74 | $111.74 | 86,649 |
| 2017-03-06 | $111.41 | $112.98 | $110.71 | $111.89 | $111.89 | 62,124 |
| 2017-03-03 | $113.14 | $114.98 | $111.50 | $112.57 | $112.57 | 115,070 |
| 2017-03-02 | $112.47 | $113.94 | $112.39 | $112.78 | $112.78 | 61,258 |
| 2017-03-01 | $113.77 | $115.06 | $112.50 | $112.99 | $112.99 | 130,839 |
| 2017-02-28 | $114.87 | $116.03 | $111.06 | $112.00 | $112.00 | 128,539 |
| 2017-02-27 | $113.17 | $115.25 | $112.69 | $115.05 | $115.05 | 146,248 |
| 2017-02-24 | $113.54 | $115.32 | $110.92 | $113.57 | $113.57 | 68,052 |
| 2017-02-23 | $115.52 | $117.10 | $114.40 | $114.53 | $114.53 | 85,778 |
| 2017-02-22 | $116.66 | $117.96 | $115.46 | $116.08 | $116.08 | 137,134 |
| 2017-02-21 | $113.83 | $118.59 | $113.82 | $118.10 | $118.10 | 168,757 |
| 2017-02-17 | $110.00 | $115.37 | $109.15 | $112.81 | $112.81 | 205,601 |
| 2017-02-16 | $109.85 | $109.85 | $106.10 | $107.57 | $107.57 | 82,157 |
| 2017-02-15 | $107.09 | $109.56 | $106.59 | $109.21 | $109.21 | 72,489 |
| 2017-02-14 | $107.26 | $108.73 | $105.02 | $108.09 | $108.09 | 65,275 |
| 2017-02-13 | $106.80 | $107.96 | $106.80 | $107.48 | $107.48 | 70,961 |
| 2017-02-10 | $105.25 | $106.55 | $104.78 | $106.42 | $106.42 | 95,796 |
| 2017-02-09 | $103.22 | $104.84 | $103.08 | $104.45 | $104.45 | 55,172 |
| 2017-02-08 | $104.16 | $106.38 | $102.20 | $103.27 | $103.27 | 94,891 |
| 2017-02-07 | $104.66 | $104.86 | $103.70 | $104.44 | $104.44 | 72,352 |
| 2017-02-06 | $106.97 | $106.97 | $104.51 | $104.87 | $104.87 | 67,232 |
| 2017-02-03 | $105.34 | $106.74 | $104.79 | $106.71 | $106.71 | 71,041 |
| 2017-02-02 | $106.82 | $106.82 | $103.96 | $104.59 | $104.59 | 108,950 |
| 2017-02-01 | $106.05 | $107.00 | $105.38 | $106.40 | $106.40 | 110,876 |
| 2017-01-31 | $102.57 | $105.63 | $101.85 | $105.28 | $105.28 | 113,201 |
| 2017-01-30 | $104.57 | $104.57 | $101.51 | $102.69 | $102.69 | 98,870 |
| 2017-01-27 | $105.21 | $105.63 | $104.21 | $104.85 | $104.85 | 82,716 |
| 2017-01-26 | $107.20 | $107.20 | $105.15 | $105.27 | $105.27 | 76,263 |
| 2017-01-25 | $106.66 | $107.68 | $106.20 | $107.16 | $107.16 | 117,739 |
| 2017-01-24 | $103.46 | $106.42 | $103.31 | $105.68 | $105.68 | 131,301 |
| 2017-01-23 | $103.81 | $104.59 | $103.00 | $103.67 | $103.67 | 147,157 |
| 2017-01-20 | $103.45 | $103.96 | $101.78 | $103.90 | $103.90 | 130,913 |
| 2017-01-19 | $104.00 | $104.39 | $103.09 | $103.24 | $103.24 | 144,070 |
| 2017-01-18 | $102.93 | $104.31 | $102.39 | $103.81 | $103.81 | 104,479 |
| 2017-01-17 | $105.56 | $106.00 | $101.83 | $102.66 | $102.66 | 158,769 |
| 2017-01-13 | $105.25 | $106.17 | $105.13 | $105.71 | $105.71 | 52,077 |
| 2017-01-12 | $108.15 | $108.15 | $105.00 | $105.35 | $105.35 | 77,793 |
| 2017-01-11 | $108.07 | $108.94 | $107.29 | $108.00 | $108.00 | 137,056 |
| 2017-01-10 | $107.20 | $109.81 | $107.10 | $108.29 | $108.29 | 189,337 |
| 2017-01-09 | $106.54 | $107.51 | $105.95 | $106.95 | $106.95 | 138,195 |
| 2017-01-06 | $107.69 | $108.28 | $106.67 | $106.74 | $106.74 | 138,260 |
| 2017-01-05 | $108.30 | $108.67 | $106.55 | $107.34 | $107.34 | 110,303 |
| 2017-01-04 | $107.20 | $108.31 | $105.27 | $107.98 | $107.98 | 207,336 |
| 2017-01-03 | $104.62 | $104.87 | $102.74 | $103.88 | $103.88 | 107,243 |
| 2016-12-30 | $103.25 | $104.33 | $101.90 | $103.38 | $103.38 | 89,079 |
| 2016-12-29 | $103.25 | $104.04 | $102.38 | $102.85 | $102.85 | 63,082 |
| 2016-12-28 | $105.42 | $105.42 | $103.08 | $103.23 | $103.23 | 47,960 |
| 2016-12-27 | $104.10 | $106.31 | $104.04 | $105.22 | $105.22 | 103,784 |
| 2016-12-23 | $104.08 | $105.27 | $103.68 | $104.56 | $104.56 | 111,599 |
| 2016-12-22 | $104.89 | $105.62 | $103.30 | $104.18 | $104.18 | 101,972 |
| 2016-12-21 | $105.26 | $106.08 | $104.54 | $104.64 | $104.64 | 134,062 |
| 2016-12-20 | $103.42 | $105.59 | $102.64 | $105.54 | $105.54 | 115,175 |
| 2016-12-19 | $103.23 | $104.10 | $102.39 | $102.98 | $102.98 | 89,852 |
| 2016-12-16 | $102.63 | $103.22 | $101.85 | $102.76 | $102.76 | 425,102 |
| 2016-12-15 | $101.50 | $102.80 | $101.37 | $102.21 | $102.21 | 147,635 |
| 2016-12-14 | $105.07 | $106.01 | $101.30 | $101.40 | $101.40 | 123,509 |
| 2016-12-13 | $104.87 | $105.70 | $104.37 | $104.90 | $104.90 | 149,478 |
| 2016-12-12 | $104.51 | $105.33 | $103.39 | $104.67 | $104.67 | 206,001 |
| 2016-12-09 | $101.26 | $105.14 | $101.02 | $104.50 | $104.50 | 159,090 |
| 2016-12-08 | $100.48 | $101.61 | $99.40 | $101.01 | $101.01 | 269,160 |
| 2016-12-07 | $99.80 | $100.99 | $99.41 | $100.04 | $100.04 | 242,962 |
| 2016-12-06 | $97.46 | $100.11 | $97.46 | $99.19 | $99.19 | 163,191 |
| 2016-12-05 | $96.78 | $97.81 | $95.99 | $97.48 | $97.48 | 135,273 |
| 2016-12-02 | $96.18 | $96.77 | $95.03 | $95.94 | $95.94 | 110,577 |
| 2016-12-01 | $95.74 | $97.58 | $95.13 | $95.92 | $95.92 | 114,999 |
| 2016-11-30 | $96.45 | $96.78 | $94.94 | $95.32 | $95.32 | 96,546 |
| 2016-11-29 | $95.19 | $97.18 | $94.86 | $95.90 | $95.90 | 150,569 |
| 2016-11-28 | $95.60 | $96.23 | $94.63 | $94.96 | $94.96 | 84,765 |
| 2016-11-25 | $96.99 | $97.25 | $95.53 | $95.61 | $95.61 | 43,775 |
| 2016-11-23 | $96.20 | $97.40 | $95.74 | $97.02 | $97.02 | 161,037 |
| 2016-11-22 | $98.00 | $98.00 | $93.79 | $96.20 | $96.20 | 358,289 |
| 2016-11-21 | $92.92 | $93.59 | $92.27 | $93.05 | $93.05 | 116,671 |
| 2016-11-18 | $92.62 | $93.00 | $92.01 | $92.48 | $92.48 | 138,736 |
| 2016-11-17 | $94.03 | $94.65 | $92.01 | $92.35 | $92.35 | 151,180 |
| 2016-11-16 | $90.45 | $93.54 | $90.39 | $93.52 | $93.52 | 150,007 |
| 2016-11-15 | $88.42 | $90.76 | $88.09 | $90.67 | $90.67 | 117,168 |
| 2016-11-14 | $89.89 | $91.17 | $88.29 | $88.42 | $88.42 | 177,044 |
| 2016-11-11 | $87.10 | $89.98 | $87.10 | $89.09 | $89.09 | 136,655 |
| 2016-11-10 | $87.24 | $88.30 | $86.38 | $87.00 | $87.00 | 181,901 |
| 2016-11-09 | $82.50 | $86.60 | $82.50 | $86.33 | $86.33 | 156,778 |
| 2016-11-08 | $87.46 | $87.46 | $86.09 | $86.58 | $86.58 | 110,406 |
| 2016-11-07 | $88.40 | $88.40 | $87.16 | $87.66 | $87.66 | 156,851 |
| 2016-11-04 | $86.84 | $88.63 | $86.17 | $86.98 | $86.98 | 145,863 |
| 2016-11-03 | $86.72 | $87.31 | $85.88 | $86.74 | $86.74 | 160,092 |
| 2016-11-02 | $90.30 | $90.44 | $86.54 | $86.55 | $86.55 | 159,380 |
| 2016-11-01 | $94.83 | $95.83 | $90.04 | $90.70 | $90.70 | 503,478 |
| 2016-10-31 | $90.82 | $91.58 | $89.61 | $91.27 | $91.27 | 192,156 |
| 2016-10-28 | $90.30 | $91.28 | $90.01 | $90.25 | $90.25 | 144,964 |
| 2016-10-27 | $91.63 | $91.63 | $90.09 | $90.35 | $90.35 | 159,909 |
| 2016-10-26 | $91.28 | $92.25 | $91.08 | $91.58 | $91.58 | 93,207 |
| 2016-10-25 | $92.25 | $92.25 | $90.64 | $91.16 | $91.16 | 112,488 |
| 2016-10-24 | $91.70 | $92.50 | $91.59 | $92.10 | $92.10 | 186,329 |
| 2016-10-21 | $89.73 | $90.62 | $89.51 | $90.54 | $90.54 | 115,587 |
| 2016-10-20 | $90.78 | $91.60 | $90.25 | $90.63 | $90.63 | 117,299 |
| 2016-10-19 | $91.92 | $93.67 | $89.12 | $91.41 | $91.41 | 556,416 |
| 2016-10-18 | $97.00 | $97.00 | $94.28 | $95.31 | $95.31 | 137,817 |
| 2016-10-17 | $97.66 | $99.24 | $97.64 | $97.65 | $97.65 | 83,157 |
| 2016-10-14 | $98.28 | $99.22 | $97.28 | $97.88 | $97.88 | 127,737 |
| 2016-10-13 | $97.69 | $98.50 | $97.17 | $97.55 | $97.55 | 83,595 |
| 2016-10-12 | $98.40 | $99.05 | $97.82 | $98.55 | $98.55 | 90,710 |
| 2016-10-11 | $99.89 | $100.25 | $97.83 | $98.33 | $98.33 | 131,475 |
| 2016-10-10 | $101.10 | $102.05 | $100.42 | $100.50 | $100.50 | 147,613 |
| 2016-10-07 | $102.06 | $102.28 | $100.93 | $100.96 | $100.96 | 146,314 |
| 2016-10-06 | $102.86 | $103.54 | $101.10 | $102.14 | $102.14 | 215,958 |
| 2016-10-05 | $102.45 | $104.37 | $102.45 | $103.19 | $103.19 | 117,988 |
| 2016-10-04 | $100.91 | $102.53 | $100.91 | $102.15 | $102.15 | 161,967 |
| 2016-10-03 | $98.45 | $101.25 | $98.45 | $100.87 | $100.87 | 178,780 |
| 2016-09-30 | $99.00 | $99.25 | $98.18 | $98.80 | $98.80 | 140,420 |
| 2016-09-29 | $100.38 | $100.65 | $98.29 | $98.74 | $98.74 | 203,277 |
| 2016-09-28 | $101.62 | $102.22 | $100.09 | $100.56 | $100.56 | 167,245 |
| 2016-09-27 | $100.89 | $101.56 | $99.40 | $101.53 | $101.53 | 317,046 |
| 2016-09-26 | $105.93 | $106.31 | $103.55 | $103.82 | $103.82 | 159,359 |
| 2016-09-23 | $106.85 | $107.22 | $105.98 | $106.03 | $106.03 | 106,720 |
| 2016-09-22 | $105.35 | $107.94 | $105.06 | $107.41 | $107.41 | 170,210 |
| 2016-09-21 | $103.34 | $104.90 | $103.11 | $104.71 | $104.71 | 121,953 |
| 2016-09-20 | $103.64 | $105.00 | $102.65 | $102.71 | $102.71 | 107,292 |
| 2016-09-19 | $103.48 | $103.93 | $102.59 | $103.47 | $103.47 | 152,711 |
| 2016-09-16 | $100.94 | $101.51 | $100.31 | $101.38 | $101.38 | 153,020 |
| 2016-09-15 | $99.58 | $101.79 | $99.47 | $100.96 | $100.96 | 103,115 |
| 2016-09-14 | $99.38 | $100.51 | $98.53 | $99.42 | $99.42 | 132,444 |
| 2016-09-13 | $99.09 | $100.02 | $98.17 | $99.39 | $99.39 | 181,987 |
| 2016-09-12 | $97.03 | $99.83 | $96.87 | $99.68 | $99.68 | 201,713 |
| 2016-09-09 | $101.23 | $101.26 | $97.89 | $97.91 | $97.91 | 138,514 |
| 2016-09-08 | $102.49 | $102.54 | $101.75 | $101.83 | $101.83 | 172,971 |
| 2016-09-07 | $101.57 | $102.92 | $101.00 | $102.88 | $102.88 | 272,597 |
| 2016-09-06 | $100.00 | $102.10 | $99.99 | $101.44 | $101.44 | 294,371 |
| 2016-09-02 | $99.07 | $99.48 | $98.74 | $99.38 | $99.38 | 210,790 |
| 2016-09-01 | $99.49 | $99.59 | $98.02 | $99.09 | $99.09 | 221,627 |
| 2016-08-31 | $98.96 | $99.32 | $98.01 | $99.05 | $99.05 | 150,411 |
| 2016-08-30 | $99.11 | $99.50 | $98.37 | $98.92 | $98.92 | 107,814 |
| 2016-08-29 | $98.53 | $99.26 | $98.00 | $99.00 | $99.00 | 166,957 |
| 2016-08-26 | $99.04 | $99.60 | $98.07 | $98.36 | $98.36 | 262,685 |
| 2016-08-25 | $99.31 | $100.00 | $98.86 | $99.25 | $99.25 | 125,702 |
| 2016-08-24 | $98.85 | $100.18 | $98.80 | $99.66 | $99.66 | 176,019 |
| 2016-08-23 | $98.89 | $99.23 | $98.01 | $98.79 | $98.79 | 198,316 |
| 2016-08-22 | $98.20 | $98.90 | $97.53 | $98.00 | $98.00 | 263,019 |
| 2016-08-19 | $97.30 | $98.45 | $97.30 | $98.21 | $98.21 | 247,442 |
| 2016-08-18 | $97.75 | $97.83 | $96.75 | $97.69 | $97.69 | 165,198 |
| 2016-08-17 | $97.01 | $98.48 | $96.69 | $98.00 | $98.00 | 371,604 |
| 2016-08-16 | $98.52 | $98.88 | $96.64 | $97.06 | $97.06 | 193,558 |
| 2016-08-15 | $97.12 | $99.55 | $97.12 | $98.54 | $98.54 | 368,253 |
| 2016-08-12 | $95.25 | $97.34 | $95.02 | $97.33 | $97.33 | 225,809 |
| 2016-08-11 | $94.29 | $97.32 | $94.29 | $95.58 | $95.58 | 409,699 |
| 2016-08-10 | $95.99 | $96.06 | $94.34 | $94.75 | $94.75 | 2,587,857 |
| 2016-08-09 | $94.69 | $96.10 | $94.52 | $95.80 | $95.80 | 1,398,259 |
| 2016-08-08 | $90.48 | $91.14 | $90.20 | $90.92 | $90.92 | 182,719 |
| 2016-08-05 | $90.49 | $91.27 | $90.13 | $90.48 | $90.48 | 164,986 |
| 2016-08-04 | $89.11 | $90.42 | $89.11 | $89.85 | $89.85 | 196,663 |
| 2016-08-03 | $88.00 | $89.29 | $87.50 | $89.29 | $89.29 | 175,375 |
| 2016-08-02 | $87.84 | $88.69 | $87.15 | $87.79 | $87.79 | 520,572 |
| 2016-08-01 | $89.04 | $90.84 | $88.39 | $90.40 | $90.40 | 667,626 |
| 2016-07-29 | $88.75 | $89.51 | $87.89 | $88.05 | $88.05 | 634,297 |
| 2016-07-28 | $89.19 | $89.39 | $87.55 | $87.78 | $87.78 | 153,454 |
| 2016-07-27 | $90.36 | $90.63 | $89.08 | $89.55 | $89.55 | 87,862 |
| 2016-07-26 | $89.48 | $90.47 | $89.31 | $89.85 | $89.85 | 111,322 |
| 2016-07-25 | $88.85 | $90.00 | $88.43 | $89.73 | $89.73 | 97,313 |
| 2016-07-22 | $89.59 | $90.00 | $88.17 | $89.11 | $89.11 | 81,702 |
| 2016-07-21 | $86.51 | $89.55 | $86.25 | $89.37 | $89.37 | 266,007 |
| 2016-07-20 | $85.77 | $86.68 | $84.91 | $86.24 | $86.24 | 85,081 |
| 2016-07-19 | $83.64 | $85.83 | $83.38 | $85.53 | $85.53 | 203,456 |
| 2016-07-18 | $83.22 | $84.34 | $83.01 | $84.15 | $84.15 | 117,600 |
| 2016-07-15 | $83.30 | $83.58 | $82.73 | $83.36 | $83.36 | 85,092 |
| 2016-07-14 | $83.86 | $83.89 | $82.85 | $83.09 | $83.09 | 106,459 |
| 2016-07-13 | $83.50 | $83.65 | $82.68 | $83.06 | $83.06 | 115,939 |
| 2016-07-12 | $81.85 | $83.56 | $81.58 | $83.17 | $83.17 | 167,004 |
| 2016-07-11 | $81.81 | $82.18 | $81.35 | $81.45 | $81.45 | 196,885 |
| 2016-07-08 | $80.87 | $81.47 | $80.70 | $81.23 | $81.23 | 181,162 |
| 2016-07-07 | $80.36 | $80.76 | $79.77 | $80.49 | $80.49 | 225,551 |
| 2016-07-06 | $78.42 | $80.15 | $77.99 | $79.96 | $79.96 | 188,838 |
| 2016-07-05 | $79.56 | $79.82 | $76.80 | $77.04 | $77.04 | 128,276 |
| 2016-07-01 | $78.88 | $80.54 | $78.74 | $80.24 | $80.24 | 137,493 |
| 2016-06-30 | $76.83 | $78.99 | $76.06 | $78.99 | $78.99 | 160,817 |
| 2016-06-29 | $75.82 | $76.88 | $75.47 | $76.72 | $76.72 | 141,452 |
| 2016-06-28 | $75.39 | $75.83 | $74.81 | $75.31 | $75.31 | 167,366 |
| 2016-06-27 | $77.77 | $77.77 | $74.33 | $74.61 | $74.61 | 158,945 |
| 2016-06-24 | $81.66 | $81.68 | $78.45 | $78.47 | $78.47 | 552,244 |
| 2016-06-23 | $85.28 | $85.28 | $83.43 | $84.40 | $84.40 | 103,564 |
| 2016-06-22 | $83.01 | $85.21 | $82.58 | $84.03 | $84.03 | 168,816 |
| 2016-06-21 | $83.69 | $83.69 | $81.28 | $82.79 | $82.79 | 248,838 |
| 2016-06-20 | $83.30 | $87.42 | $83.30 | $85.41 | $85.41 | 248,974 |
| 2016-06-17 | $82.56 | $82.89 | $81.72 | $82.89 | $82.89 | 311,195 |
| 2016-06-16 | $82.26 | $82.84 | $81.61 | $82.36 | $82.36 | 146,513 |
| 2016-06-15 | $82.16 | $83.21 | $81.43 | $82.46 | $82.46 | 123,524 |
| 2016-06-14 | $82.26 | $82.92 | $81.49 | $81.69 | $81.69 | 135,267 |
| 2016-06-13 | $84.72 | $85.37 | $82.81 | $82.94 | $82.94 | 92,429 |
| 2016-06-10 | $85.14 | $85.58 | $84.05 | $84.62 | $84.62 | 102,201 |
| 2016-06-09 | $85.79 | $86.42 | $84.44 | $85.99 | $85.99 | 175,237 |
| 2016-06-08 | $85.14 | $85.88 | $85.03 | $85.75 | $85.75 | 410,304 |
| 2016-06-07 | $84.45 | $85.08 | $84.45 | $84.87 | $84.87 | 154,826 |
| 2016-06-06 | $84.49 | $84.65 | $83.79 | $84.40 | $84.40 | 163,230 |
| 2016-06-03 | $85.33 | $85.50 | $83.75 | $84.36 | $84.36 | 57,099 |
| 2016-06-02 | $85.96 | $86.01 | $84.65 | $85.44 | $85.44 | 144,673 |
| 2016-06-01 | $86.07 | $86.61 | $85.16 | $85.96 | $85.96 | 168,007 |
| 2016-05-31 | $85.49 | $86.35 | $85.49 | $85.95 | $85.95 | 109,689 |
| 2016-05-27 | $85.06 | $85.69 | $84.78 | $85.69 | $85.69 | 222,333 |
| 2016-05-26 | $84.80 | $85.18 | $84.47 | $84.60 | $84.60 | 125,772 |
| 2016-05-25 | $85.55 | $86.15 | $84.78 | $84.89 | $84.89 | 111,748 |
| 2016-05-24 | $85.02 | $85.68 | $84.68 | $85.25 | $85.25 | 126,021 |
| 2016-05-23 | $84.70 | $85.04 | $84.39 | $84.45 | $84.45 | 47,714 |
| 2016-05-20 | $85.19 | $85.25 | $84.42 | $84.87 | $84.87 | 69,216 |
| 2016-05-19 | $84.36 | $85.44 | $84.34 | $85.02 | $85.02 | 120,436 |
| 2016-05-18 | $83.68 | $85.57 | $83.58 | $85.10 | $85.10 | 108,415 |
| 2016-05-17 | $84.57 | $85.10 | $83.03 | $83.68 | $83.68 | 104,543 |
| 2016-05-16 | $84.73 | $85.40 | $84.45 | $85.08 | $85.08 | 91,330 |
| 2016-05-13 | $84.50 | $85.23 | $84.28 | $84.39 | $84.39 | 83,687 |
| 2016-05-12 | $84.72 | $85.54 | $84.47 | $84.79 | $84.79 | 102,812 |
| 2016-05-11 | $84.95 | $85.55 | $84.52 | $84.77 | $84.77 | 127,091 |
| 2016-05-10 | $84.14 | $85.51 | $83.97 | $84.89 | $84.89 | 141,869 |
| 2016-05-09 | $84.07 | $84.59 | $83.03 | $84.08 | $84.08 | 87,875 |
| 2016-05-06 | $83.45 | $84.50 | $83.10 | $84.09 | $84.09 | 98,255 |
| 2016-05-05 | $83.89 | $84.47 | $83.19 | $83.64 | $83.64 | 184,285 |
| 2016-05-04 | $80.00 | $83.80 | $79.79 | $83.11 | $83.11 | 265,247 |
| 2016-05-03 | $77.90 | $78.48 | $76.54 | $77.69 | $77.69 | 105,190 |
| 2016-05-02 | $77.26 | $78.44 | $76.74 | $78.10 | $78.10 | 84,637 |
| 2016-04-29 | $78.19 | $78.92 | $76.69 | $77.11 | $77.11 | 113,109 |
| 2016-04-28 | $78.69 | $79.25 | $77.83 | $78.05 | $78.05 | 107,328 |
| 2016-04-27 | $77.29 | $79.01 | $77.29 | $78.99 | $78.99 | 216,940 |
| 2016-04-26 | $76.69 | $77.28 | $75.86 | $77.21 | $77.21 | 117,873 |
| 2016-04-25 | $76.62 | $76.90 | $76.14 | $76.60 | $76.60 | 49,665 |
| 2016-04-22 | $76.45 | $77.08 | $75.95 | $76.60 | $76.60 | 127,779 |
| 2016-04-21 | $76.49 | $76.88 | $76.13 | $76.50 | $76.50 | 68,953 |
| 2016-04-20 | $76.78 | $77.01 | $75.94 | $76.33 | $76.33 | 80,457 |
| 2016-04-19 | $76.60 | $77.13 | $75.88 | $76.44 | $76.44 | 105,203 |
| 2016-04-18 | $76.91 | $77.28 | $75.80 | $76.10 | $76.10 | 107,332 |
| 2016-04-15 | $76.49 | $77.21 | $75.53 | $76.97 | $76.97 | 107,046 |
| 2016-04-14 | $75.93 | $76.99 | $75.56 | $76.56 | $76.56 | 139,426 |
| 2016-04-13 | $75.57 | $76.15 | $75.54 | $75.69 | $75.69 | 121,469 |
| 2016-04-12 | $74.57 | $75.37 | $74.11 | $74.93 | $74.93 | 79,807 |
| 2016-04-11 | $73.25 | $74.99 | $72.98 | $74.46 | $74.46 | 133,499 |
| 2016-04-08 | $72.48 | $73.71 | $72.30 | $73.21 | $73.21 | 131,094 |
| 2016-04-07 | $73.50 | $73.50 | $71.51 | $72.53 | $72.53 | 170,961 |
| 2016-04-06 | $72.92 | $74.12 | $72.33 | $73.88 | $73.88 | 121,425 |
| 2016-04-05 | $70.93 | $73.60 | $70.73 | $73.05 | $73.05 | 163,500 |
| 2016-04-04 | $72.50 | $72.64 | $71.41 | $71.46 | $71.46 | 128,383 |
| 2016-04-01 | $70.96 | $72.99 | $70.04 | $72.68 | $72.68 | 204,279 |
| 2016-03-31 | $73.47 | $73.47 | $71.41 | $71.84 | $71.84 | 132,220 |
| 2016-03-30 | $74.04 | $74.04 | $72.41 | $73.28 | $73.28 | 152,261 |
| 2016-03-29 | $70.78 | $73.59 | $70.01 | $73.52 | $73.52 | 181,973 |
| 2016-03-28 | $71.57 | $71.57 | $70.75 | $70.94 | $70.94 | 88,038 |
| 2016-03-24 | $70.88 | $71.86 | $70.18 | $71.58 | $71.58 | 157,074 |
| 2016-03-23 | $71.15 | $72.06 | $70.72 | $70.95 | $70.95 | 168,960 |
| 2016-03-22 | $71.23 | $71.66 | $70.82 | $71.29 | $71.29 | 313,679 |
| 2016-03-21 | $71.00 | $72.31 | $70.63 | $70.90 | $70.90 | 318,678 |
| 2016-03-18 | $69.80 | $70.92 | $67.65 | $70.53 | $70.53 | 1,676,169 |
| 2016-03-17 | $72.64 | $72.64 | $71.03 | $71.27 | $71.27 | 212,732 |
| 2016-03-16 | $73.93 | $75.24 | $72.33 | $72.81 | $72.81 | 151,934 |
| 2016-03-15 | $72.95 | $74.28 | $72.51 | $74.13 | $74.13 | 104,776 |
| 2016-03-14 | $77.00 | $77.21 | $73.13 | $73.28 | $73.28 | 172,325 |
| 2016-03-11 | $76.53 | $77.81 | $76.53 | $77.60 | $77.60 | 106,111 |
| 2016-03-10 | $75.52 | $76.44 | $74.58 | $75.88 | $75.88 | 70,898 |
| 2016-03-09 | $74.85 | $75.51 | $74.85 | $75.50 | $75.50 | 104,626 |
| 2016-03-08 | $75.42 | $75.46 | $74.59 | $74.70 | $74.70 | 85,988 |
| 2016-03-07 | $75.28 | $76.17 | $75.01 | $75.50 | $75.50 | 66,424 |
| 2016-03-04 | $75.62 | $76.27 | $75.12 | $75.74 | $75.74 | 99,271 |
| 2016-03-03 | $75.50 | $76.00 | $75.31 | $75.44 | $75.44 | 123,836 |
| 2016-03-02 | $75.35 | $76.02 | $74.51 | $75.16 | $75.16 | 129,150 |
| 2016-03-01 | $73.68 | $75.39 | $73.50 | $75.24 | $75.24 | 186,041 |
| 2016-02-29 | $72.46 | $73.69 | $71.91 | $73.25 | $73.25 | 175,945 |
| 2016-02-26 | $72.83 | $73.65 | $71.83 | $72.06 | $72.06 | 160,211 |
| 2016-02-25 | $72.11 | $73.45 | $71.63 | $72.57 | $72.57 | 294,028 |
| 2016-02-24 | $71.26 | $72.89 | $71.26 | $71.91 | $71.91 | 276,024 |
| 2016-02-23 | $70.05 | $74.47 | $70.05 | $71.67 | $71.67 | 384,546 |
| 2016-02-22 | $69.41 | $70.17 | $68.23 | $69.36 | $69.36 | 106,600 |
| 2016-02-19 | $68.50 | $69.37 | $68.50 | $68.68 | $68.68 | 125,664 |
| 2016-02-18 | $68.06 | $69.18 | $68.05 | $68.50 | $68.50 | 77,029 |
| 2016-02-17 | $67.03 | $68.73 | $67.03 | $68.03 | $68.03 | 84,043 |
| 2016-02-16 | $66.68 | $67.20 | $65.80 | $66.27 | $66.27 | 62,017 |
| 2016-02-12 | $64.84 | $66.55 | $64.40 | $65.88 | $65.88 | 36,897 |
| 2016-02-11 | $63.38 | $65.17 | $63.38 | $64.69 | $64.69 | 33,392 |
| 2016-02-10 | $66.45 | $66.88 | $64.15 | $64.31 | $64.31 | 58,627 |
| 2016-02-09 | $64.41 | $66.57 | $63.86 | $66.09 | $66.09 | 78,378 |
| 2016-02-08 | $63.72 | $65.15 | $63.01 | $65.01 | $65.01 | 62,424 |
| 2016-02-05 | $66.76 | $66.76 | $64.46 | $64.75 | $64.75 | 68,884 |
| 2016-02-04 | $67.09 | $67.70 | $66.40 | $66.98 | $66.98 | 46,177 |
| 2016-02-03 | $67.98 | $67.98 | $65.52 | $67.18 | $67.18 | 62,867 |
| 2016-02-02 | $69.52 | $69.52 | $66.36 | $67.21 | $67.21 | 65,730 |
| 2016-02-01 | $68.98 | $70.33 | $68.03 | $69.94 | $69.94 | 96,065 |
| 2016-01-29 | $67.26 | $69.36 | $67.26 | $69.26 | $69.26 | 101,507 |
| 2016-01-28 | $68.36 | $68.46 | $66.19 | $67.00 | $67.00 | 95,854 |
| 2016-01-27 | $68.30 | $68.48 | $66.54 | $67.45 | $67.45 | 104,548 |
| 2016-01-26 | $67.56 | $68.66 | $67.56 | $68.26 | $68.26 | 34,354 |
| 2016-01-25 | $69.03 | $69.50 | $66.90 | $67.17 | $67.17 | 84,979 |
| 2016-01-22 | $68.28 | $69.26 | $67.81 | $69.24 | $69.24 | 59,194 |
| 2016-01-21 | $68.21 | $68.21 | $66.37 | $67.18 | $67.18 | 90,469 |
| 2016-01-20 | $67.03 | $68.39 | $65.35 | $67.94 | $67.94 | 96,433 |
| 2016-01-19 | $69.20 | $69.46 | $66.67 | $67.58 | $67.58 | 69,668 |
| 2016-01-15 | $67.94 | $69.48 | $67.57 | $68.74 | $68.74 | 72,490 |
| 2016-01-14 | $71.17 | $71.17 | $68.49 | $70.17 | $70.17 | 122,858 |
| 2016-01-13 | $72.48 | $73.89 | $70.73 | $71.07 | $71.07 | 75,411 |
| 2016-01-12 | $73.63 | $73.63 | $70.72 | $72.26 | $72.26 | 118,425 |
| 2016-01-11 | $76.29 | $77.32 | $72.15 | $73.28 | $73.28 | 201,942 |
| 2016-01-08 | $76.10 | $76.46 | $75.25 | $75.66 | $75.66 | 144,299 |
| 2016-01-07 | $75.00 | $76.19 | $75.00 | $76.07 | $76.07 | 140,519 |
| 2016-01-06 | $75.75 | $76.64 | $75.57 | $76.25 | $76.25 | 127,967 |
| 2016-01-05 | $76.95 | $77.28 | $76.06 | $76.47 | $76.47 | 107,994 |
| 2016-01-04 | $76.61 | $76.85 | $75.67 | $76.68 | $76.68 | 141,696 |
| 2015-12-31 | $77.93 | $78.41 | $77.16 | $77.59 | $77.59 | 51,503 |
| 2015-12-30 | $78.71 | $79.48 | $77.89 | $78.08 | $78.08 | 31,770 |
| 2015-12-29 | $77.99 | $79.03 | $77.97 | $78.98 | $78.98 | 45,914 |
| 2015-12-28 | $77.53 | $77.93 | $76.84 | $77.57 | $77.57 | 75,112 |
| 2015-12-24 | $77.11 | $77.98 | $77.11 | $77.75 | $77.75 | 37,246 |
| 2015-12-23 | $77.33 | $77.91 | $76.97 | $77.40 | $77.40 | 99,640 |
| 2015-12-22 | $76.67 | $76.88 | $76.31 | $76.86 | $76.86 | 100,217 |
| 2015-12-21 | $76.56 | $76.88 | $75.77 | $76.47 | $76.47 | 92,083 |
| 2015-12-18 | $76.07 | $76.61 | $75.08 | $76.32 | $76.32 | 144,095 |
| 2015-12-17 | $76.52 | $76.72 | $75.31 | $76.05 | $76.05 | 76,753 |
| 2015-12-16 | $77.21 | $77.21 | $75.75 | $76.57 | $76.57 | 66,666 |
| 2015-12-15 | $75.19 | $77.44 | $75.19 | $76.50 | $76.50 | 92,567 |
| 2015-12-14 | $73.48 | $74.74 | $73.41 | $74.71 | $74.71 | 173,126 |
| 2015-12-11 | $74.80 | $74.82 | $73.50 | $73.66 | $73.66 | 126,010 |
| 2015-12-10 | $76.23 | $76.43 | $75.28 | $75.59 | $75.59 | 71,865 |
| 2015-12-09 | $77.80 | $78.35 | $75.43 | $76.25 | $76.25 | 114,872 |
| 2015-12-08 | $80.00 | $80.49 | $77.71 | $78.10 | $78.10 | 90,697 |
| 2015-12-07 | $80.34 | $80.63 | $79.85 | $80.15 | $80.15 | 168,533 |
| 2015-12-04 | $77.84 | $80.35 | $77.84 | $80.08 | $80.08 | 187,804 |
| 2015-12-03 | $75.98 | $77.34 | $75.47 | $77.10 | $77.10 | 194,760 |
| 2015-12-02 | $74.69 | $75.21 | $74.69 | $75.00 | $75.00 | 128,403 |
| 2015-12-01 | $74.68 | $74.76 | $74.07 | $74.54 | $74.54 | 209,826 |
| 2015-11-30 | $73.48 | $74.50 | $73.48 | $73.94 | $73.94 | 385,341 |
| 2015-11-27 | $73.80 | $74.40 | $72.81 | $73.48 | $73.48 | 79,597 |
| 2015-11-25 | $73.10 | $73.89 | $72.95 | $73.07 | $73.07 | 162,900 |
| 2015-11-24 | $72.92 | $73.26 | $72.40 | $73.00 | $73.00 | 114,461 |
| 2015-11-23 | $73.39 | $73.39 | $72.63 | $73.00 | $73.00 | 86,047 |
| 2015-11-20 | $72.79 | $73.89 | $72.79 | $73.00 | $73.00 | 62,448 |
| 2015-11-19 | $72.83 | $72.97 | $72.60 | $72.75 | $72.75 | 62,529 |
| 2015-11-18 | $72.44 | $72.94 | $72.25 | $72.50 | $72.50 | 93,649 |
| 2015-11-17 | $72.38 | $72.60 | $71.83 | $71.97 | $71.97 | 85,812 |
| 2015-11-16 | $72.00 | $72.77 | $71.77 | $72.15 | $72.15 | 124,965 |
| 2015-11-13 | $71.70 | $72.55 | $71.60 | $71.85 | $71.85 | 72,507 |
| 2015-11-12 | $72.22 | $72.75 | $71.98 | $72.02 | $72.02 | 33,413 |
| 2015-11-11 | $73.21 | $73.79 | $72.37 | $72.55 | $72.55 | 44,983 |
| 2015-11-10 | $72.10 | $73.22 | $72.01 | $72.72 | $72.72 | 103,901 |
| 2015-11-09 | $71.65 | $72.88 | $71.33 | $71.73 | $71.73 | 51,565 |
| 2015-11-06 | $70.70 | $72.00 | $70.70 | $71.40 | $71.40 | 147,365 |
| 2015-11-05 | $70.81 | $71.74 | $70.20 | $70.70 | $70.70 | 133,252 |
| 2015-11-04 | $65.85 | $70.94 | $65.85 | $70.31 | $70.31 | 228,785 |
| 2015-11-03 | $65.65 | $66.29 | $64.77 | $65.14 | $65.14 | 42,289 |
| 2015-11-02 | $65.05 | $66.20 | $64.50 | $65.64 | $65.64 | 47,355 |
| 2015-10-30 | $64.64 | $65.30 | $64.24 | $65.04 | $65.04 | 49,060 |
| 2015-10-29 | $65.54 | $65.58 | $64.02 | $64.75 | $64.75 | 34,643 |
| 2015-10-28 | $64.29 | $65.54 | $63.65 | $65.42 | $65.42 | 80,005 |
| 2015-10-27 | $64.69 | $64.95 | $63.50 | $63.98 | $63.98 | 46,714 |
| 2015-10-26 | $64.74 | $65.25 | $64.37 | $64.91 | $64.91 | 27,550 |
| 2015-10-23 | $64.82 | $65.30 | $64.49 | $65.05 | $65.05 | 35,534 |
| 2015-10-22 | $64.16 | $64.67 | $63.00 | $64.48 | $64.48 | 32,346 |
| 2015-10-21 | $64.88 | $64.92 | $63.55 | $63.60 | $63.60 | 29,283 |
| 2015-10-20 | $65.00 | $65.10 | $63.86 | $64.67 | $64.67 | 40,889 |
| 2015-10-19 | $64.57 | $65.30 | $64.11 | $64.86 | $64.86 | 31,356 |
| 2015-10-16 | $64.74 | $65.55 | $64.29 | $65.05 | $65.05 | 57,000 |
| 2015-10-15 | $64.14 | $64.76 | $62.97 | $64.50 | $64.50 | 39,991 |
| 2015-10-14 | $64.29 | $65.01 | $63.49 | $63.85 | $63.85 | 29,025 |
| 2015-10-13 | $63.87 | $64.78 | $63.87 | $64.07 | $64.07 | 38,230 |
| 2015-10-12 | $63.60 | $64.63 | $63.59 | $64.49 | $64.49 | 32,434 |
| 2015-10-09 | $63.43 | $63.67 | $62.87 | $63.47 | $63.47 | 17,731 |
| 2015-10-08 | $62.45 | $63.83 | $62.04 | $63.24 | $63.24 | 50,749 |
| 2015-10-07 | $61.62 | $62.70 | $61.24 | $62.28 | $62.28 | 41,033 |
| 2015-10-06 | $61.41 | $62.37 | $60.33 | $61.19 | $61.19 | 46,492 |
| 2015-10-05 | $59.08 | $61.56 | $59.08 | $61.34 | $61.34 | 35,295 |
| 2015-10-02 | $57.43 | $58.98 | $56.96 | $58.84 | $58.84 | 32,504 |
| 2015-10-01 | $58.70 | $59.10 | $57.24 | $58.10 | $58.10 | 33,627 |
| 2015-09-30 | $57.85 | $58.88 | $57.72 | $58.00 | $58.00 | 102,304 |
| 2015-09-29 | $56.04 | $58.13 | $55.88 | $57.32 | $57.32 | 55,023 |
| 2015-09-28 | $55.78 | $56.74 | $54.54 | $56.02 | $56.02 | 69,186 |
| 2015-09-25 | $57.22 | $57.30 | $55.57 | $56.02 | $56.02 | 64,812 |
| 2015-09-24 | $56.12 | $57.02 | $54.91 | $56.85 | $56.85 | 46,339 |
| 2015-09-23 | $56.99 | $57.12 | $55.79 | $56.36 | $56.36 | 29,487 |
| 2015-09-22 | $57.42 | $57.42 | $55.98 | $57.03 | $57.03 | 71,615 |
| 2015-09-21 | $57.50 | $58.14 | $57.02 | $57.73 | $57.73 | 24,846 |
| 2015-09-18 | $57.81 | $58.52 | $56.81 | $57.01 | $57.01 | 175,148 |
| 2015-09-17 | $58.98 | $59.18 | $58.41 | $58.74 | $58.74 | 58,090 |
| 2015-09-16 | $59.18 | $59.46 | $58.89 | $59.02 | $59.02 | 50,898 |
| 2015-09-15 | $59.43 | $59.43 | $58.91 | $59.12 | $59.12 | 88,767 |
| 2015-09-14 | $57.63 | $59.29 | $57.57 | $59.02 | $59.02 | 31,229 |
| 2015-09-11 | $57.67 | $57.76 | $56.42 | $57.69 | $57.69 | 46,277 |
| 2015-09-10 | $57.93 | $58.73 | $57.25 | $57.81 | $57.81 | 83,837 |
| 2015-09-09 | $59.99 | $60.38 | $57.82 | $58.02 | $58.02 | 67,303 |
| 2015-09-08 | $58.27 | $60.34 | $58.00 | $59.61 | $59.61 | 49,397 |
| 2015-09-04 | $58.12 | $58.70 | $57.07 | $57.19 | $57.19 | 36,813 |
| 2015-09-03 | $57.68 | $59.97 | $57.54 | $58.97 | $58.97 | 43,100 |
| 2015-09-02 | $56.96 | $57.52 | $56.06 | $57.32 | $57.32 | 36,615 |
| 2015-09-01 | $56.09 | $56.79 | $56.05 | $56.50 | $56.50 | 52,035 |
Cooper-Standard Holdings Inc (CPS) News Headlines
Recent Cooper-Standard Holdings Inc (CPS) News
Similar Companies to Cooper-Standard Holdings Inc (CPS) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |