Geely Automobile Holdings Ltd (GELYY) Exchange: PINK
Data as of Aug. 21, 2025
$48.85 ($1.10) 2.31%
Geely Automobile Holdings Ltd - Daily Information
Click for more stock information on Geely Automobile Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $48.40 |
| Previous Close | $48.85 |
| High | $49.25 |
| Low | $48.40 |
| Adjusted Open | $48.40 |
| Previous Adjusted Close | $48.85 |
| Adjusted High | $49.25 |
| Adjusted Low | $48.40 |
About Geely Automobile Holdings Ltd (GELYY)
Geely Automobile Holdings Limited, an investment holding company, produces and sells automobiles, automobile parts, and related automobile components in China and internationally. It also researches, develops, produces, markets, and sells sedans and related automobile components; researches and develops automobile engines and electric hybrid engines; and offers automatic transmissions. In addition, the company provides automobile services. Geely Automobile Holdings Limited sells its sedan models under the GLEagle, Emgrand, and Englon brands; and retails through 981 dealers in China. It also exports its products through 37 sales agents, and 43 sales and service outlets in 37 international markets, primarily to developing countries in the Middle East, Eastern Europe, and Central and South America. The company is headquartered in Wan Chai, Hong Kong. Geely Automobile Holdings Limited is a subsidiary of Zhejiang Geely Holding Group Company Limited.
Invest in Geely Automobile Holdings Ltd (GELYY)
Historical Stock Data for Geely Automobile Holdings Ltd (GELYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $48.40 | $49.25 | $48.40 | $48.85 | $48.85 | 7,986 |
| 2025-08-14 | $48.80 | $48.80 | $47.70 | $47.75 | $47.75 | 8,111 |
| 2025-08-13 | $50.00 | $50.00 | $49.58 | $49.59 | $49.59 | 3,300 |
| 2025-08-12 | $48.92 | $49.58 | $48.92 | $49.55 | $49.55 | 9,005 |
| 2025-08-11 | $47.40 | $48.07 | $47.40 | $47.89 | $47.89 | 5,539 |
| 2025-08-08 | $47.80 | $47.80 | $46.87 | $47.16 | $47.16 | 5,735 |
| 2025-08-07 | $46.73 | $46.73 | $46.50 | $46.53 | $46.53 | 5,989 |
| 2025-08-06 | $46.50 | $46.88 | $46.50 | $46.69 | $46.69 | 3,677 |
| 2025-08-05 | $47.25 | $47.25 | $46.16 | $46.29 | $46.29 | 22,094 |
| 2025-08-04 | $46.06 | $46.10 | $45.86 | $46.09 | $46.09 | 9,279 |
| 2025-08-01 | $44.52 | $44.92 | $44.52 | $44.55 | $44.55 | 31,013 |
| 2025-07-31 | $46.00 | $46.00 | $44.83 | $44.93 | $44.93 | 42,457 |
| 2025-07-30 | $47.02 | $47.02 | $46.30 | $46.30 | $46.30 | 68,722 |
| 2025-07-29 | $48.30 | $49.40 | $48.30 | $48.74 | $48.74 | 44,058 |
| 2025-07-28 | $47.90 | $48.64 | $47.90 | $48.35 | $48.35 | 9,907 |
| 2025-07-25 | $49.48 | $49.53 | $49.20 | $49.53 | $49.53 | 16,564 |
| 2025-07-24 | $48.99 | $48.99 | $48.41 | $48.44 | $48.44 | 6,346 |
| 2025-07-23 | $47.83 | $48.05 | $47.82 | $48.03 | $48.03 | 5,130 |
| 2025-07-22 | $48.00 | $48.39 | $47.69 | $48.33 | $48.33 | 3,631 |
| 2025-07-21 | $47.70 | $47.70 | $46.69 | $46.90 | $46.90 | 12,955 |
| 2025-07-18 | $48.68 | $48.68 | $48.26 | $48.26 | $48.26 | 9,511 |
| 2025-07-17 | $48.00 | $48.79 | $48.00 | $48.78 | $48.78 | 15,911 |
| 2025-07-16 | $47.50 | $47.50 | $46.25 | $46.52 | $46.52 | 10,883 |
| 2025-07-15 | $45.90 | $47.32 | $45.90 | $46.54 | $46.54 | 13,940 |
| 2025-07-14 | $45.10 | $45.91 | $45.10 | $45.76 | $45.76 | 8,273 |
| 2025-07-11 | $44.68 | $44.70 | $44.60 | $44.60 | $44.60 | 17,322 |
| 2025-07-10 | $44.20 | $44.72 | $44.20 | $44.68 | $44.68 | 5,258 |
| 2025-07-09 | $43.88 | $43.88 | $43.03 | $43.15 | $43.15 | 4,082 |
| 2025-07-08 | $42.54 | $42.54 | $41.83 | $42.00 | $42.00 | 8,982 |
| 2025-07-07 | $41.70 | $41.70 | $40.85 | $41.41 | $41.41 | 14,577 |
| 2025-07-03 | $42.11 | $42.67 | $41.88 | $42.12 | $42.12 | 4,800 |
| 2025-07-02 | $42.50 | $42.50 | $41.50 | $41.78 | $41.78 | 8,016 |
| 2025-07-01 | $40.50 | $42.00 | $40.50 | $41.63 | $41.63 | 16,775 |
| 2025-06-30 | $41.00 | $41.00 | $40.50 | $40.93 | $40.93 | 11,228 |
| 2025-06-27 | $40.93 | $41.35 | $40.69 | $40.69 | $40.69 | 13,921 |
| 2025-06-26 | $41.14 | $41.14 | $40.56 | $40.59 | $40.59 | 9,459 |
| 2025-06-25 | $42.44 | $42.52 | $42.44 | $42.46 | $42.46 | 4,819 |
| 2025-06-24 | $42.90 | $43.61 | $42.90 | $43.57 | $43.57 | 8,915 |
| 2025-06-23 | $41.00 | $42.17 | $41.00 | $42.17 | $42.17 | 20,489 |
| 2025-06-20 | $41.15 | $41.39 | $40.40 | $40.80 | $40.80 | 11,097 |
| 2025-06-18 | $41.07 | $41.14 | $40.79 | $40.93 | $40.93 | 10,865 |
| 2025-06-17 | $41.90 | $41.90 | $41.22 | $41.25 | $41.25 | 8,658 |
| 2025-06-16 | $41.40 | $42.66 | $41.40 | $41.84 | $41.84 | 18,257 |
| 2025-06-13 | $41.68 | $41.68 | $41.32 | $41.32 | $41.32 | 7,451 |
| 2025-06-12 | $44.00 | $44.00 | $42.88 | $42.88 | $42.88 | 10,677 |
| 2025-06-11 | $44.50 | $44.71 | $44.48 | $44.62 | $43.76 | 8,739 |
| 2025-06-10 | $44.72 | $44.79 | $44.50 | $44.72 | $43.85 | 6,422 |
| 2025-06-09 | $44.74 | $45.05 | $44.60 | $44.72 | $43.86 | 10,566 |
| 2025-06-06 | $46.06 | $46.06 | $45.35 | $45.87 | $44.99 | 10,413 |
| 2025-06-05 | $47.94 | $47.94 | $45.93 | $46.31 | $45.42 | 35,564 |
| 2025-06-04 | $46.40 | $46.70 | $46.25 | $46.70 | $45.79 | 13,141 |
| 2025-06-03 | $45.30 | $45.30 | $44.98 | $45.10 | $45.10 | 17,062 |
| 2025-06-02 | $45.01 | $45.01 | $43.87 | $44.86 | $44.86 | 12,996 |
| 2025-05-30 | $44.86 | $44.86 | $43.83 | $44.39 | $44.39 | 10,756 |
| 2025-05-29 | $44.91 | $45.82 | $44.37 | $45.56 | $45.56 | 9,163 |
| 2025-05-28 | $44.55 | $45.97 | $44.54 | $44.91 | $44.91 | 53,047 |
| 2025-05-27 | $46.99 | $46.99 | $45.83 | $45.97 | $45.97 | 22,044 |
| 2025-05-23 | $50.97 | $51.53 | $50.58 | $51.37 | $51.37 | 12,205 |
| 2025-05-22 | $53.00 | $53.00 | $51.25 | $51.26 | $51.26 | 12,683 |
| 2025-05-21 | $53.00 | $53.00 | $51.78 | $51.96 | $51.96 | 19,202 |
| 2025-05-20 | $50.19 | $50.43 | $50.19 | $50.43 | $50.43 | 8,233 |
| 2025-05-19 | $49.99 | $50.50 | $48.93 | $49.54 | $49.54 | 9,900 |
| 2025-05-16 | $50.01 | $50.52 | $50.01 | $50.48 | $50.48 | 13,436 |
| 2025-05-15 | $49.20 | $49.93 | $49.00 | $49.60 | $49.60 | 11,060 |
| 2025-05-14 | $49.00 | $49.10 | $48.50 | $48.81 | $48.81 | 15,982 |
| 2025-05-13 | $47.00 | $48.65 | $47.00 | $48.47 | $48.47 | 9,258 |
| 2025-05-12 | $49.00 | $49.00 | $48.27 | $48.38 | $48.38 | 9,692 |
| 2025-05-09 | $47.00 | $47.25 | $46.20 | $47.05 | $47.05 | 22,966 |
| 2025-05-08 | $44.20 | $45.85 | $44.20 | $45.12 | $45.12 | 4,593 |
| 2025-05-07 | $44.40 | $44.40 | $40.88 | $43.90 | $43.90 | 8,913 |
| 2025-05-06 | $44.00 | $44.00 | $43.49 | $43.51 | $43.51 | 5,342 |
| 2025-05-05 | $43.40 | $43.49 | $42.12 | $43.49 | $43.49 | 9,013 |
| 2025-05-02 | $43.00 | $43.40 | $43.00 | $43.33 | $43.33 | 8,716 |
| 2025-05-01 | $43.50 | $43.50 | $41.43 | $42.05 | $42.05 | 8,293 |
| 2025-04-30 | $40.60 | $42.56 | $40.60 | $41.85 | $41.85 | 5,358 |
| 2025-04-29 | $41.00 | $42.83 | $41.00 | $42.38 | $42.38 | 5,134 |
| 2025-04-28 | $40.98 | $41.25 | $40.69 | $40.92 | $40.92 | 9,985 |
| 2025-04-25 | $41.07 | $41.43 | $40.83 | $41.42 | $41.42 | 17,990 |
| 2025-04-24 | $41.44 | $41.47 | $40.72 | $41.43 | $41.43 | 5,749 |
| 2025-04-23 | $42.98 | $42.98 | $41.50 | $41.83 | $41.83 | 10,234 |
| 2025-04-22 | $39.70 | $42.06 | $39.70 | $40.94 | $40.94 | 29,954 |
| 2025-04-21 | $39.26 | $39.59 | $38.50 | $38.51 | $38.51 | 12,836 |
| 2025-04-17 | $39.80 | $40.36 | $39.29 | $39.33 | $39.33 | 14,871 |
| 2025-04-16 | $39.30 | $40.30 | $39.30 | $39.70 | $39.70 | 23,106 |
| 2025-04-15 | $41.91 | $42.24 | $41.80 | $41.84 | $41.84 | 13,344 |
| 2025-04-14 | $42.88 | $43.77 | $42.52 | $42.64 | $42.64 | 23,013 |
| 2025-04-11 | $40.50 | $41.55 | $39.90 | $41.55 | $41.55 | 21,997 |
| 2025-04-10 | $39.95 | $39.95 | $37.61 | $38.59 | $38.59 | 34,961 |
| 2025-04-09 | $34.38 | $37.68 | $34.38 | $37.49 | $37.49 | 42,918 |
| 2025-04-08 | $37.34 | $37.34 | $33.30 | $33.76 | $33.76 | 36,845 |
| 2025-04-07 | $33.84 | $36.57 | $33.72 | $34.14 | $34.14 | 81,900 |
| 2025-04-04 | $42.00 | $42.00 | $39.05 | $39.84 | $39.84 | 28,537 |
| 2025-04-03 | $43.13 | $43.72 | $43.13 | $43.38 | $43.38 | 7,276 |
| 2025-04-02 | $43.80 | $44.51 | $43.80 | $44.44 | $44.44 | 4,435 |
| 2025-04-01 | $44.18 | $44.18 | $42.26 | $42.80 | $42.80 | 5,036 |
| 2025-03-31 | $42.15 | $43.50 | $42.15 | $43.30 | $43.30 | 7,334 |
| 2025-03-28 | $43.62 | $43.62 | $42.30 | $42.37 | $42.37 | 7,495 |
| 2025-03-27 | $43.78 | $43.94 | $43.60 | $43.85 | $43.85 | 5,433 |
| 2025-03-26 | $44.10 | $44.49 | $43.91 | $44.49 | $44.49 | 12,301 |
| 2025-03-25 | $44.00 | $44.00 | $43.10 | $43.74 | $43.74 | 15,708 |
| 2025-03-24 | $46.00 | $46.00 | $44.55 | $44.98 | $44.98 | 11,296 |
| 2025-03-21 | $45.76 | $45.76 | $44.03 | $44.24 | $44.24 | 11,080 |
| 2025-03-20 | $47.09 | $47.09 | $45.70 | $46.42 | $46.42 | 18,319 |
| 2025-03-19 | $46.00 | $46.62 | $45.84 | $46.13 | $46.13 | 21,880 |
| 2025-03-18 | $46.48 | $46.48 | $45.78 | $46.01 | $46.01 | 13,899 |
| 2025-03-17 | $43.60 | $45.73 | $43.60 | $45.66 | $45.66 | 9,122 |
| 2025-03-14 | $44.94 | $46.16 | $44.94 | $45.77 | $45.77 | 14,713 |
| 2025-03-13 | $44.20 | $44.55 | $44.12 | $44.44 | $44.44 | 10,612 |
| 2025-03-12 | $44.00 | $45.89 | $44.00 | $44.94 | $44.94 | 19,467 |
| 2025-03-11 | $43.10 | $44.50 | $43.10 | $43.92 | $43.92 | 13,646 |
| 2025-03-10 | $44.81 | $44.81 | $40.00 | $43.42 | $43.42 | 12,048 |
| 2025-03-07 | $44.62 | $45.72 | $44.62 | $45.65 | $45.65 | 25,194 |
| 2025-03-06 | $47.47 | $47.47 | $45.33 | $45.51 | $45.51 | 10,017 |
| 2025-03-05 | $46.47 | $46.47 | $44.00 | $45.74 | $45.74 | 12,086 |
| 2025-03-04 | $43.40 | $44.03 | $42.80 | $43.60 | $43.60 | 27,030 |
| 2025-03-03 | $47.50 | $47.50 | $45.00 | $45.00 | $45.00 | 8,474 |
| 2025-02-28 | $45.99 | $45.99 | $44.95 | $45.36 | $45.36 | 22,414 |
| 2025-02-27 | $48.10 | $48.85 | $47.50 | $48.33 | $48.33 | 20,600 |
| 2025-02-26 | $46.00 | $46.80 | $45.75 | $45.91 | $45.91 | 34,463 |
| 2025-02-25 | $46.00 | $46.44 | $45.31 | $46.18 | $46.18 | 13,609 |
| 2025-02-24 | $46.55 | $46.55 | $43.80 | $43.90 | $43.90 | 11,232 |
| 2025-02-21 | $44.30 | $45.70 | $44.20 | $44.78 | $44.78 | 18,497 |
| 2025-02-20 | $46.26 | $46.26 | $45.00 | $45.43 | $45.43 | 17,236 |
| 2025-02-19 | $45.71 | $46.11 | $45.41 | $45.44 | $45.44 | 10,563 |
| 2025-02-18 | $44.92 | $45.20 | $44.50 | $45.00 | $45.00 | 24,762 |
| 2025-02-14 | $44.02 | $44.06 | $43.70 | $43.71 | $43.71 | 12,140 |
| 2025-02-13 | $43.92 | $43.92 | $41.88 | $42.50 | $42.50 | 9,241 |
| 2025-02-12 | $42.75 | $43.80 | $42.70 | $43.75 | $43.75 | 20,260 |
| 2025-02-11 | $39.81 | $41.63 | $39.81 | $40.75 | $40.75 | 28,374 |
| 2025-02-10 | $45.40 | $45.40 | $44.90 | $44.96 | $44.96 | 49,352 |
| 2025-02-07 | $45.01 | $45.30 | $44.42 | $44.51 | $44.51 | 78,286 |
| 2025-02-06 | $41.29 | $41.87 | $41.16 | $41.32 | $41.32 | 31,360 |
| 2025-02-05 | $40.25 | $41.27 | $39.49 | $39.63 | $39.63 | 6,642 |
| 2025-02-04 | $40.20 | $41.15 | $40.20 | $40.86 | $40.86 | 5,327 |
| 2025-02-03 | $37.74 | $38.49 | $37.74 | $38.03 | $38.03 | 17,128 |
| 2025-01-31 | $37.10 | $37.31 | $36.75 | $36.82 | $36.82 | 10,262 |
| 2025-01-30 | $36.20 | $37.77 | $36.20 | $37.02 | $37.02 | 7,254 |
| 2025-01-29 | $37.44 | $37.56 | $36.68 | $36.83 | $36.83 | 16,841 |
| 2025-01-28 | $36.50 | $36.94 | $36.44 | $36.94 | $36.94 | 7,295 |
| 2025-01-27 | $37.15 | $37.35 | $37.08 | $37.13 | $37.13 | 17,985 |
| 2025-01-24 | $36.91 | $38.13 | $36.91 | $37.15 | $37.15 | 6,695 |
| 2025-01-23 | $36.61 | $36.61 | $36.20 | $36.49 | $36.49 | 24,840 |
| 2025-01-22 | $36.89 | $36.89 | $35.94 | $36.77 | $36.77 | 12,160 |
| 2025-01-21 | $37.27 | $37.44 | $37.18 | $37.44 | $37.44 | 13,814 |
| 2025-01-17 | $36.40 | $37.27 | $36.40 | $36.92 | $36.92 | 11,582 |
| 2025-01-16 | $36.81 | $37.67 | $36.04 | $36.04 | $36.04 | 10,786 |
| 2025-01-15 | $35.14 | $35.20 | $34.96 | $35.08 | $35.08 | 12,315 |
| 2025-01-14 | $35.00 | $35.75 | $35.00 | $35.50 | $35.50 | 11,468 |
| 2025-01-13 | $34.30 | $34.80 | $34.30 | $34.75 | $34.75 | 11,200 |
| 2025-01-10 | $35.80 | $35.80 | $34.97 | $35.15 | $35.15 | 9,034 |
| 2025-01-08 | $35.20 | $37.00 | $35.20 | $35.98 | $35.98 | 11,181 |
| 2025-01-07 | $36.27 | $36.36 | $36.00 | $36.07 | $36.07 | 17,780 |
| 2025-01-06 | $36.80 | $37.18 | $36.39 | $36.39 | $36.39 | 13,085 |
| 2025-01-03 | $37.26 | $37.26 | $36.41 | $36.61 | $36.61 | 7,096 |
| 2025-01-02 | $36.80 | $37.28 | $36.10 | $36.21 | $36.21 | 9,686 |
| 2024-12-31 | $37.86 | $37.92 | $37.44 | $37.63 | $37.63 | 10,192 |
| 2024-12-30 | $38.00 | $38.00 | $37.36 | $37.36 | $37.36 | 11,244 |
| 2024-12-27 | $39.37 | $39.37 | $38.43 | $38.44 | $38.44 | 15,012 |
| 2024-12-26 | $38.50 | $40.41 | $38.50 | $39.75 | $39.75 | 10,042 |
| 2024-12-24 | $39.45 | $39.74 | $39.41 | $39.74 | $39.74 | 6,607 |
| 2024-12-23 | $38.89 | $39.06 | $38.53 | $39.04 | $39.04 | 10,863 |
| 2024-12-20 | $39.15 | $39.67 | $39.12 | $39.54 | $39.54 | 21,197 |
| 2024-12-19 | $38.29 | $39.94 | $38.29 | $39.46 | $39.46 | 10,276 |
| 2024-12-18 | $39.70 | $41.93 | $39.45 | $39.56 | $39.56 | 11,994 |
| 2024-12-17 | $38.70 | $39.47 | $38.70 | $39.24 | $39.24 | 14,602 |
| 2024-12-16 | $38.76 | $39.00 | $38.67 | $38.71 | $38.71 | 11,025 |
| 2024-12-13 | $40.83 | $40.83 | $39.01 | $39.19 | $39.19 | 11,511 |
| 2024-12-12 | $40.91 | $41.02 | $40.62 | $40.79 | $40.79 | 29,098 |
| 2024-12-11 | $40.59 | $40.77 | $40.46 | $40.71 | $40.71 | 31,892 |
| 2024-12-10 | $40.29 | $40.40 | $40.23 | $40.23 | $40.23 | 60,876 |
| 2024-12-09 | $41.22 | $41.22 | $39.00 | $40.53 | $40.53 | 48,839 |
| 2024-12-06 | $37.54 | $37.70 | $37.46 | $37.46 | $37.46 | 10,272 |
| 2024-12-05 | $36.60 | $37.40 | $36.60 | $37.28 | $37.28 | 18,390 |
| 2024-12-04 | $38.60 | $38.60 | $36.66 | $36.66 | $36.66 | 15,338 |
| 2024-12-03 | $37.50 | $37.50 | $36.80 | $37.06 | $37.06 | 25,602 |
| 2024-12-02 | $36.00 | $37.69 | $36.00 | $37.05 | $37.05 | 11,664 |
| 2024-11-29 | $35.55 | $35.91 | $34.84 | $35.78 | $35.78 | 14,069 |
| 2024-11-27 | $33.50 | $33.81 | $33.49 | $33.62 | $33.62 | 11,205 |
| 2024-11-26 | $33.30 | $33.35 | $33.14 | $33.27 | $33.27 | 14,466 |
| 2024-11-25 | $33.39 | $33.43 | $33.27 | $33.41 | $33.41 | 8,883 |
| 2024-11-22 | $34.20 | $34.20 | $32.80 | $33.07 | $33.07 | 18,976 |
| 2024-11-21 | $34.53 | $34.53 | $34.31 | $34.38 | $34.38 | 13,960 |
| 2024-11-20 | $35.48 | $35.48 | $33.89 | $33.96 | $33.96 | 29,287 |
| 2024-11-19 | $35.55 | $35.55 | $34.53 | $34.65 | $34.65 | 45,423 |
| 2024-11-18 | $34.80 | $36.00 | $34.80 | $35.55 | $35.55 | 10,907 |
| 2024-11-15 | $34.00 | $34.00 | $33.76 | $33.96 | $33.96 | 41,935 |
| 2024-11-14 | $35.16 | $35.95 | $35.16 | $35.95 | $35.95 | 79,431 |
| 2024-11-13 | $36.00 | $36.00 | $35.39 | $35.49 | $35.49 | 16,287 |
| 2024-11-12 | $35.88 | $36.58 | $35.88 | $36.13 | $36.13 | 16,176 |
| 2024-11-11 | $39.02 | $39.02 | $37.11 | $37.17 | $37.17 | 4,558 |
| 2024-11-08 | $37.72 | $37.72 | $36.75 | $37.00 | $37.00 | 10,222 |
| 2024-11-07 | $36.00 | $37.74 | $36.00 | $37.61 | $37.61 | 18,817 |
| 2024-11-06 | $36.85 | $37.05 | $36.59 | $36.78 | $36.78 | 26,745 |
| 2024-11-05 | $38.00 | $38.43 | $38.00 | $38.28 | $38.28 | 12,446 |
| 2024-11-04 | $37.38 | $37.38 | $37.02 | $37.02 | $37.02 | 12,365 |
| 2024-11-01 | $35.74 | $35.74 | $35.37 | $35.38 | $35.38 | 6,878 |
| 2024-10-31 | $34.95 | $35.02 | $34.67 | $34.94 | $34.94 | 10,794 |
| 2024-10-30 | $38.08 | $38.08 | $36.58 | $36.80 | $36.80 | 14,872 |
| 2024-10-29 | $38.37 | $38.37 | $38.04 | $38.04 | $38.04 | 8,506 |
| 2024-10-28 | $36.88 | $38.84 | $36.88 | $38.72 | $38.72 | 26,237 |
| 2024-10-25 | $38.55 | $38.82 | $38.37 | $38.37 | $38.37 | 14,787 |
| 2024-10-24 | $36.76 | $36.76 | $35.30 | $35.60 | $35.60 | 25,576 |
| 2024-10-23 | $37.20 | $37.25 | $36.24 | $36.81 | $36.81 | 23,184 |
| 2024-10-22 | $34.35 | $35.31 | $34.35 | $35.03 | $35.03 | 38,113 |
| 2024-10-21 | $32.45 | $32.61 | $32.25 | $32.61 | $32.61 | 3,735 |
| 2024-10-18 | $32.00 | $32.32 | $32.00 | $32.06 | $32.06 | 11,371 |
| 2024-10-17 | $30.42 | $30.69 | $30.40 | $30.61 | $30.61 | 8,440 |
| 2024-10-16 | $30.01 | $31.35 | $30.01 | $31.27 | $31.27 | 9,864 |
| 2024-10-15 | $29.78 | $31.30 | $29.78 | $30.17 | $30.17 | 12,616 |
| 2024-10-14 | $33.20 | $34.90 | $32.42 | $32.46 | $32.46 | 20,678 |
| 2024-10-11 | $32.48 | $33.16 | $32.48 | $33.10 | $33.10 | 14,173 |
| 2024-10-10 | $34.44 | $34.44 | $32.68 | $32.95 | $32.95 | 9,553 |
| 2024-10-09 | $30.53 | $31.02 | $30.50 | $30.90 | $30.90 | 31,100 |
| 2024-10-08 | $32.00 | $32.00 | $30.53 | $30.88 | $30.88 | 30,945 |
| 2024-10-07 | $34.54 | $36.07 | $34.54 | $36.07 | $36.07 | 23,011 |
| 2024-10-04 | $33.97 | $33.97 | $32.50 | $32.61 | $32.61 | 30,907 |
| 2024-10-03 | $32.73 | $32.73 | $31.07 | $31.87 | $31.87 | 19,841 |
| 2024-10-02 | $33.10 | $33.51 | $32.89 | $33.38 | $33.38 | 47,180 |
| 2024-10-01 | $29.76 | $31.57 | $29.76 | $31.37 | $31.37 | 60,937 |
| 2024-09-30 | $32.15 | $32.33 | $30.30 | $30.30 | $30.30 | 21,967 |
| 2024-09-27 | $29.92 | $30.97 | $29.92 | $30.77 | $30.77 | 30,441 |
| 2024-09-26 | $28.03 | $29.69 | $28.03 | $29.32 | $29.32 | 90,982 |
| 2024-09-25 | $26.36 | $27.39 | $26.26 | $27.27 | $27.27 | 29,096 |
| 2024-09-24 | $26.55 | $28.50 | $26.55 | $28.34 | $28.34 | 33,414 |
| 2024-09-23 | $26.00 | $26.47 | $25.85 | $26.37 | $26.37 | 27,589 |
| 2024-09-20 | $25.00 | $25.53 | $24.90 | $25.44 | $25.44 | 22,445 |
| 2024-09-19 | $24.85 | $24.85 | $23.82 | $24.16 | $24.16 | 35,589 |
| 2024-09-18 | $22.35 | $23.24 | $22.35 | $23.12 | $23.12 | 27,360 |
| 2024-09-17 | $23.27 | $23.27 | $23.13 | $23.22 | $23.22 | 26,055 |
| 2024-09-16 | $23.26 | $23.26 | $23.03 | $23.12 | $23.12 | 7,009 |
| 2024-09-13 | $23.22 | $23.27 | $23.21 | $23.27 | $23.27 | 15,649 |
| 2024-09-12 | $23.10 | $23.36 | $22.99 | $23.15 | $23.15 | 28,699 |
| 2024-09-11 | $22.48 | $23.02 | $22.48 | $22.99 | $22.99 | 39,566 |
| 2024-09-10 | $22.40 | $22.78 | $22.19 | $22.41 | $22.41 | 27,510 |
| 2024-09-09 | $22.61 | $22.85 | $22.12 | $22.85 | $22.85 | 10,097 |
| 2024-09-06 | $22.75 | $22.75 | $22.42 | $22.42 | $22.42 | 10,234 |
| 2024-09-05 | $22.85 | $22.96 | $22.47 | $22.85 | $22.85 | 17,556 |
| 2024-09-04 | $22.65 | $23.09 | $22.65 | $22.93 | $22.93 | 24,688 |
| 2024-09-03 | $22.55 | $22.75 | $22.55 | $22.61 | $22.61 | 18,215 |
| 2024-08-30 | $22.50 | $22.50 | $22.25 | $22.25 | $22.25 | 58,611 |
| 2024-08-29 | $22.04 | $22.18 | $21.97 | $22.18 | $22.18 | 10,952 |
| 2024-08-28 | $21.99 | $22.61 | $21.66 | $21.75 | $21.75 | 15,506 |
| 2024-08-27 | $21.52 | $22.22 | $21.52 | $21.83 | $21.83 | 17,000 |
| 2024-08-26 | $20.81 | $20.85 | $20.75 | $20.81 | $20.81 | 16,335 |
| 2024-08-23 | $19.96 | $20.70 | $19.96 | $20.67 | $20.67 | 20,556 |
| 2024-08-22 | $20.35 | $20.45 | $20.20 | $20.22 | $20.22 | 18,723 |
| 2024-08-21 | $20.31 | $20.36 | $19.90 | $20.33 | $20.33 | 50,169 |
| 2024-08-20 | $20.17 | $20.17 | $19.91 | $20.06 | $20.06 | 18,133 |
| 2024-08-19 | $20.20 | $20.47 | $20.20 | $20.40 | $20.40 | 13,055 |
| 2024-08-16 | $19.75 | $20.13 | $19.75 | $20.12 | $20.12 | 10,205 |
| 2024-08-15 | $19.87 | $20.06 | $19.60 | $20.06 | $20.06 | 34,166 |
| 2024-08-14 | $19.82 | $19.82 | $19.52 | $19.55 | $19.55 | 25,713 |
| 2024-08-13 | $19.80 | $19.88 | $19.53 | $19.77 | $19.77 | 31,821 |
| 2024-08-12 | $19.65 | $19.65 | $19.29 | $19.56 | $19.56 | 17,703 |
| 2024-08-09 | $20.04 | $20.04 | $19.21 | $19.43 | $19.43 | 27,551 |
| 2024-08-08 | $18.70 | $19.61 | $18.70 | $19.53 | $19.53 | 66,902 |
| 2024-08-07 | $19.11 | $19.77 | $18.48 | $18.89 | $18.89 | 62,143 |
| 2024-08-06 | $19.10 | $19.27 | $19.10 | $19.13 | $19.13 | 57,725 |
| 2024-08-05 | $18.91 | $19.51 | $18.91 | $19.27 | $19.27 | 47,167 |
| 2024-08-02 | $20.54 | $20.54 | $19.52 | $19.76 | $19.76 | 23,002 |
| 2024-08-01 | $20.67 | $20.67 | $20.03 | $20.30 | $20.30 | 18,248 |
| 2024-07-31 | $20.29 | $20.48 | $20.25 | $20.29 | $20.29 | 27,424 |
| 2024-07-30 | $20.00 | $20.13 | $19.94 | $20.00 | $20.00 | 29,072 |
| 2024-07-29 | $20.28 | $20.28 | $20.07 | $20.18 | $20.18 | 25,162 |
| 2024-07-26 | $20.21 | $20.28 | $20.14 | $20.28 | $20.28 | 23,705 |
| 2024-07-25 | $20.17 | $20.25 | $19.99 | $20.01 | $20.01 | 42,082 |
| 2024-07-24 | $20.61 | $20.61 | $19.97 | $20.04 | $20.04 | 33,309 |
| 2024-07-23 | $20.47 | $20.50 | $20.25 | $20.26 | $20.26 | 22,771 |
| 2024-07-22 | $20.57 | $20.67 | $20.43 | $20.53 | $20.53 | 17,816 |
| 2024-07-19 | $20.75 | $20.75 | $20.57 | $20.62 | $20.62 | 14,630 |
| 2024-07-18 | $20.63 | $20.95 | $20.56 | $20.73 | $20.73 | 10,318 |
| 2024-07-17 | $20.97 | $21.16 | $20.79 | $20.85 | $20.85 | 11,568 |
| 2024-07-16 | $21.60 | $21.60 | $21.06 | $21.20 | $21.20 | 13,839 |
| 2024-07-15 | $21.08 | $21.28 | $20.85 | $20.97 | $20.97 | 11,048 |
| 2024-07-12 | $21.68 | $21.75 | $21.61 | $21.62 | $21.62 | 13,861 |
| 2024-07-11 | $21.36 | $21.54 | $21.36 | $21.49 | $21.49 | 19,686 |
| 2024-07-10 | $21.31 | $21.41 | $21.07 | $21.28 | $21.28 | 34,759 |
| 2024-07-09 | $21.08 | $21.08 | $20.74 | $21.00 | $21.00 | 17,036 |
| 2024-07-08 | $20.84 | $21.35 | $20.84 | $21.16 | $21.16 | 15,099 |
| 2024-07-05 | $22.00 | $22.00 | $21.35 | $21.67 | $21.67 | 19,532 |
| 2024-07-03 | $22.03 | $22.70 | $22.03 | $22.66 | $22.66 | 25,018 |
| 2024-07-02 | $22.07 | $22.10 | $21.89 | $22.07 | $22.07 | 31,016 |
| 2024-07-01 | $22.92 | $23.40 | $22.85 | $23.40 | $23.40 | 27,418 |
| 2024-06-28 | $22.78 | $22.78 | $22.30 | $22.64 | $22.64 | 9,538 |
| 2024-06-27 | $22.59 | $22.86 | $22.59 | $22.67 | $22.67 | 9,815 |
| 2024-06-26 | $23.07 | $23.23 | $23.07 | $23.23 | $23.23 | 11,411 |
| 2024-06-25 | $22.78 | $22.83 | $22.71 | $22.80 | $22.80 | 15,007 |
| 2024-06-24 | $22.88 | $23.00 | $22.70 | $22.82 | $22.82 | 13,778 |
| 2024-06-21 | $23.14 | $23.20 | $22.86 | $22.88 | $22.86 | 12,775 |
| 2024-06-20 | $23.24 | $23.35 | $23.08 | $23.20 | $23.18 | 11,585 |
| 2024-06-18 | $22.86 | $22.98 | $22.63 | $22.98 | $22.96 | 24,418 |
| 2024-06-17 | $23.09 | $23.09 | $22.52 | $22.86 | $22.84 | 17,543 |
| 2024-06-14 | $22.57 | $22.64 | $22.39 | $22.39 | $22.39 | 15,749 |
| 2024-06-13 | $23.00 | $23.86 | $22.91 | $22.91 | $22.91 | 20,985 |
| 2024-06-12 | $23.30 | $23.30 | $22.81 | $22.91 | $22.91 | 21,418 |
| 2024-06-11 | $24.16 | $24.61 | $24.08 | $24.17 | $23.59 | 20,316 |
| 2024-06-10 | $24.80 | $24.84 | $24.54 | $24.77 | $24.18 | 7,037 |
| 2024-06-07 | $24.96 | $25.03 | $24.58 | $24.86 | $24.86 | 37,735 |
| 2024-06-06 | $25.05 | $25.19 | $25.04 | $25.19 | $25.19 | 7,775 |
| 2024-06-05 | $25.50 | $25.50 | $25.08 | $25.17 | $25.17 | 22,460 |
| 2024-06-04 | $24.46 | $24.83 | $24.46 | $24.72 | $24.72 | 24,924 |
| 2024-06-03 | $25.00 | $25.06 | $24.70 | $24.74 | $24.74 | 18,564 |
| 2024-05-31 | $24.70 | $24.80 | $24.11 | $24.32 | $24.32 | 10,161 |
| 2024-05-30 | $24.89 | $25.16 | $24.75 | $25.16 | $25.16 | 21,992 |
| 2024-05-29 | $25.18 | $25.30 | $25.11 | $25.20 | $25.20 | 5,882 |
| 2024-05-28 | $25.48 | $25.58 | $25.38 | $25.49 | $25.49 | 8,350 |
| 2024-05-24 | $25.05 | $25.43 | $25.01 | $25.42 | $25.42 | 15,307 |
| 2024-05-23 | $25.72 | $26.00 | $25.20 | $25.30 | $25.30 | 23,433 |
| 2024-05-22 | $26.46 | $26.63 | $26.29 | $26.47 | $26.47 | 15,462 |
| 2024-05-21 | $26.23 | $26.56 | $26.23 | $26.38 | $26.38 | 22,303 |
| 2024-05-20 | $27.24 | $27.24 | $26.89 | $26.95 | $26.95 | 8,716 |
| 2024-05-17 | $25.90 | $26.37 | $25.90 | $26.20 | $26.20 | 11,977 |
| 2024-05-16 | $26.25 | $26.46 | $26.02 | $26.39 | $26.39 | 36,979 |
| 2024-05-15 | $26.30 | $26.30 | $25.72 | $26.04 | $26.04 | 28,300 |
| 2024-05-14 | $26.31 | $26.31 | $26.09 | $26.23 | $26.23 | 21,738 |
| 2024-05-13 | $25.70 | $25.77 | $25.58 | $25.63 | $25.63 | 20,015 |
| 2024-05-10 | $25.50 | $25.87 | $24.99 | $25.55 | $25.55 | 55,973 |
| 2024-05-09 | $25.33 | $25.46 | $25.26 | $25.43 | $25.43 | 9,793 |
| 2024-05-08 | $24.96 | $24.96 | $24.67 | $24.83 | $24.83 | 38,797 |
| 2024-05-07 | $25.28 | $25.28 | $25.08 | $25.15 | $25.15 | 16,231 |
| 2024-05-06 | $25.80 | $25.80 | $25.22 | $25.36 | $25.36 | 29,041 |
| 2024-05-03 | $25.80 | $25.80 | $25.55 | $25.69 | $25.69 | 10,478 |
| 2024-05-02 | $24.98 | $25.85 | $24.98 | $25.76 | $25.76 | 46,537 |
| 2024-05-01 | $24.12 | $24.38 | $23.97 | $24.27 | $24.27 | 9,400 |
| 2024-04-30 | $24.55 | $24.55 | $24.06 | $24.06 | $24.06 | 28,786 |
| 2024-04-29 | $24.31 | $24.70 | $24.31 | $24.39 | $24.39 | 19,177 |
| 2024-04-26 | $23.76 | $24.07 | $23.76 | $24.07 | $24.07 | 18,929 |
| 2024-04-25 | $23.58 | $23.58 | $23.16 | $23.50 | $23.50 | 6,235 |
| 2024-04-24 | $23.00 | $23.14 | $22.99 | $23.08 | $23.08 | 12,246 |
| 2024-04-23 | $22.66 | $22.82 | $22.66 | $22.75 | $22.75 | 16,361 |
| 2024-04-22 | $22.35 | $22.79 | $22.00 | $22.70 | $22.70 | 21,202 |
| 2024-04-19 | $22.56 | $22.61 | $22.41 | $22.51 | $22.51 | 35,910 |
| 2024-04-18 | $22.93 | $22.99 | $22.87 | $22.93 | $22.93 | 27,216 |
| 2024-04-17 | $22.66 | $22.77 | $22.59 | $22.71 | $22.71 | 14,958 |
| 2024-04-16 | $23.00 | $23.00 | $22.70 | $22.70 | $22.70 | 29,670 |
| 2024-04-15 | $23.50 | $23.56 | $23.18 | $23.30 | $23.30 | 13,752 |
| 2024-04-12 | $24.20 | $24.20 | $23.55 | $23.59 | $23.59 | 16,134 |
| 2024-04-11 | $24.87 | $24.87 | $24.53 | $24.78 | $24.78 | 8,281 |
| 2024-04-10 | $24.66 | $24.69 | $24.53 | $24.53 | $24.53 | 25,246 |
| 2024-04-09 | $24.50 | $24.67 | $24.49 | $24.65 | $24.65 | 31,068 |
| 2024-04-08 | $24.03 | $24.14 | $23.09 | $24.04 | $24.04 | 44,537 |
| 2024-04-05 | $23.89 | $24.17 | $23.89 | $24.04 | $24.04 | 44,537 |
| 2024-04-04 | $23.90 | $24.00 | $23.60 | $23.82 | $23.82 | 11,631 |
| 2024-04-03 | $23.72 | $23.82 | $23.70 | $23.82 | $23.82 | 11,631 |
| 2024-04-02 | $24.03 | $24.11 | $23.74 | $23.91 | $23.91 | 20,190 |
| 2024-04-01 | $23.45 | $24.24 | $23.45 | $24.14 | $24.14 | 38,579 |
| 2024-03-28 | $23.51 | $23.61 | $23.28 | $23.36 | $23.36 | 22,868 |
| 2024-03-27 | $23.18 | $23.33 | $23.11 | $23.31 | $23.31 | 25,057 |
| 2024-03-26 | $23.00 | $23.37 | $23.00 | $23.37 | $23.37 | 20,346 |
| 2024-03-25 | $22.68 | $22.80 | $22.61 | $22.68 | $22.68 | 15,447 |
| 2024-03-22 | $23.31 | $23.50 | $23.31 | $23.50 | $23.50 | 14,135 |
| 2024-03-21 | $23.20 | $23.49 | $23.20 | $23.38 | $23.38 | 14,838 |
| 2024-03-20 | $22.54 | $22.71 | $22.35 | $22.71 | $22.71 | 17,096 |
| 2024-03-19 | $22.58 | $22.63 | $22.46 | $22.61 | $22.61 | 28,542 |
| 2024-03-18 | $22.64 | $22.64 | $22.35 | $22.39 | $22.39 | 13,363 |
| 2024-03-15 | $22.00 | $22.20 | $22.00 | $22.16 | $22.16 | 14,580 |
| 2024-03-14 | $22.15 | $22.18 | $22.06 | $22.08 | $22.08 | 11,353 |
| 2024-03-13 | $22.53 | $22.55 | $22.43 | $22.48 | $22.48 | 24,987 |
| 2024-03-12 | $22.25 | $22.55 | $22.25 | $22.48 | $22.48 | 24,987 |
| 2024-03-11 | $21.80 | $22.08 | $21.80 | $22.04 | $22.04 | 20,500 |
| 2024-03-08 | $21.48 | $21.61 | $21.48 | $21.60 | $21.60 | 12,780 |
| 2024-03-07 | $21.30 | $21.58 | $21.00 | $21.57 | $21.57 | 23,562 |
| 2024-03-06 | $21.65 | $21.71 | $21.55 | $21.63 | $21.63 | 14,861 |
| 2024-03-05 | $20.75 | $21.20 | $20.75 | $21.10 | $21.10 | 16,099 |
| 2024-03-04 | $21.85 | $21.85 | $21.39 | $21.39 | $21.39 | 12,061 |
| 2024-03-01 | $22.73 | $22.73 | $21.80 | $21.98 | $21.98 | 71,769 |
| 2024-02-29 | $22.50 | $22.50 | $21.65 | $21.77 | $21.77 | 12,023 |
| 2024-02-28 | $22.25 | $22.25 | $21.26 | $21.45 | $21.45 | 25,135 |
| 2024-02-27 | $21.90 | $22.13 | $21.90 | $22.10 | $22.10 | 44,948 |
| 2024-02-26 | $21.77 | $21.83 | $21.67 | $21.70 | $21.70 | 30,769 |
| 2024-02-23 | $20.99 | $21.32 | $20.99 | $21.19 | $21.19 | 10,594 |
| 2024-02-22 | $21.10 | $21.20 | $21.03 | $21.15 | $21.15 | 30,763 |
| 2024-02-21 | $20.56 | $20.95 | $20.56 | $20.90 | $20.90 | 17,815 |
| 2024-02-20 | $20.57 | $20.57 | $20.40 | $20.55 | $20.55 | 13,329 |
| 2024-02-16 | $21.00 | $21.14 | $21.00 | $21.02 | $21.02 | 10,540 |
| 2024-02-15 | $20.65 | $20.70 | $20.56 | $20.68 | $20.68 | 32,355 |
| 2024-02-14 | $20.25 | $20.50 | $20.25 | $20.49 | $20.49 | 59,144 |
| 2024-02-13 | $20.20 | $20.26 | $20.02 | $20.13 | $20.13 | 23,286 |
| 2024-02-12 | $20.50 | $20.78 | $20.36 | $20.50 | $20.50 | 44,154 |
| 2024-02-09 | $20.15 | $20.22 | $19.97 | $20.22 | $20.22 | 21,317 |
| 2024-02-08 | $20.19 | $20.45 | $20.19 | $20.33 | $20.33 | 31,032 |
| 2024-02-07 | $20.50 | $20.58 | $20.38 | $20.50 | $20.50 | 38,584 |
| 2024-02-06 | $20.87 | $21.10 | $20.70 | $21.07 | $21.07 | 78,932 |
| 2024-02-05 | $19.33 | $19.60 | $19.29 | $19.40 | $19.40 | 50,623 |
| 2024-02-02 | $19.50 | $19.50 | $19.23 | $19.42 | $19.42 | 20,039 |
| 2024-02-01 | $18.96 | $19.06 | $18.75 | $18.96 | $18.96 | 40,925 |
| 2024-01-31 | $18.95 | $19.12 | $18.84 | $18.91 | $18.91 | 23,527 |
| 2024-01-30 | $19.00 | $19.15 | $18.99 | $19.01 | $19.01 | 22,970 |
| 2024-01-29 | $19.61 | $19.61 | $19.39 | $19.57 | $19.57 | 44,024 |
| 2024-01-26 | $19.98 | $20.10 | $19.98 | $20.00 | $20.00 | 54,705 |
| 2024-01-25 | $20.25 | $20.25 | $19.98 | $20.12 | $20.12 | 27,008 |
| 2024-01-24 | $20.40 | $20.62 | $20.30 | $20.30 | $20.30 | 36,430 |
| 2024-01-23 | $20.00 | $20.42 | $20.00 | $20.33 | $20.33 | 78,191 |
| 2024-01-22 | $19.25 | $19.48 | $19.24 | $19.37 | $19.37 | 56,476 |
| 2024-01-19 | $19.96 | $20.27 | $19.88 | $20.27 | $20.27 | 44,305 |
| 2024-01-18 | $20.01 | $20.07 | $19.86 | $19.96 | $19.96 | 119,518 |
| 2024-01-17 | $19.70 | $19.76 | $19.63 | $19.69 | $19.69 | 67,686 |
| 2024-01-16 | $20.36 | $20.50 | $20.15 | $20.18 | $20.18 | 23,138 |
| 2024-01-12 | $20.66 | $20.70 | $20.54 | $20.54 | $20.54 | 30,527 |
| 2024-01-11 | $20.69 | $20.70 | $20.56 | $20.58 | $20.58 | 32,365 |
| 2024-01-10 | $20.60 | $20.70 | $20.59 | $20.66 | $20.66 | 19,288 |
| 2024-01-09 | $20.25 | $20.76 | $20.25 | $20.69 | $20.69 | 26,038 |
| 2024-01-08 | $21.00 | $21.05 | $20.65 | $20.91 | $20.91 | 34,660 |
| 2024-01-05 | $21.64 | $21.64 | $21.33 | $21.38 | $21.38 | 54,033 |
| 2024-01-04 | $21.35 | $21.52 | $21.32 | $21.32 | $21.32 | 68,863 |
| 2024-01-03 | $21.08 | $21.28 | $21.08 | $21.28 | $21.28 | 25,752 |
| 2024-01-02 | $21.68 | $21.68 | $21.05 | $21.07 | $21.07 | 24,599 |
| 2023-12-29 | $21.30 | $22.03 | $21.30 | $21.94 | $21.94 | 20,661 |
| 2023-12-28 | $21.25 | $21.62 | $21.25 | $21.52 | $21.52 | 35,731 |
| 2023-12-27 | $19.95 | $20.37 | $19.95 | $20.29 | $20.29 | 38,379 |
| 2023-12-26 | $20.50 | $20.50 | $20.13 | $20.13 | $20.13 | 20,640 |
| 2023-12-22 | $20.10 | $20.14 | $19.97 | $20.09 | $20.09 | 39,356 |
| 2023-12-21 | $20.01 | $20.31 | $20.01 | $20.22 | $20.22 | 151,441 |
| 2023-12-20 | $20.39 | $20.39 | $19.87 | $19.90 | $19.90 | 36,814 |
| 2023-12-19 | $20.25 | $20.44 | $20.25 | $20.44 | $20.44 | 43,996 |
| 2023-12-18 | $21.12 | $21.12 | $19.76 | $20.12 | $20.12 | 26,149 |
| 2023-12-15 | $20.80 | $20.80 | $20.46 | $20.46 | $20.46 | 47,869 |
| 2023-12-14 | $21.13 | $21.13 | $20.50 | $20.86 | $20.86 | 70,942 |
| 2023-12-13 | $20.12 | $20.35 | $19.97 | $20.35 | $20.35 | 41,290 |
| 2023-12-12 | $20.00 | $20.06 | $19.95 | $20.06 | $20.06 | 28,533 |
| 2023-12-11 | $19.08 | $19.95 | $19.08 | $19.95 | $19.95 | 41,122 |
| 2023-12-08 | $20.23 | $20.31 | $19.88 | $20.00 | $20.00 | 25,323 |
| 2023-12-07 | $20.51 | $20.51 | $20.42 | $20.51 | $20.51 | 28,163 |
| 2023-12-06 | $21.06 | $21.06 | $20.60 | $20.78 | $20.78 | 60,270 |
| 2023-12-05 | $20.57 | $20.62 | $20.48 | $20.62 | $20.62 | 28,055 |
| 2023-12-04 | $20.81 | $20.95 | $20.81 | $20.84 | $20.84 | 22,971 |
| 2023-12-01 | $20.63 | $21.25 | $20.63 | $21.07 | $21.07 | 21,782 |
| 2023-11-30 | $22.00 | $22.00 | $21.56 | $21.71 | $21.71 | 27,504 |
| 2023-11-29 | $22.57 | $22.64 | $22.36 | $22.37 | $22.37 | 33,086 |
| 2023-11-28 | $23.20 | $23.23 | $23.07 | $23.17 | $23.17 | 21,635 |
| 2023-11-27 | $23.50 | $23.50 | $23.29 | $23.29 | $23.29 | 21,712 |
| 2023-11-24 | $23.92 | $23.92 | $23.64 | $23.85 | $23.85 | 1,880 |
| 2023-11-22 | $24.09 | $24.09 | $23.84 | $23.89 | $23.89 | 6,079 |
| 2023-11-21 | $24.18 | $24.18 | $23.97 | $24.17 | $24.17 | 25,278 |
| 2023-11-20 | $24.54 | $24.78 | $24.45 | $24.74 | $24.74 | 14,851 |
| 2023-11-17 | $23.61 | $24.66 | $23.61 | $24.63 | $24.63 | 16,194 |
| 2023-11-16 | $24.18 | $24.31 | $23.92 | $24.06 | $24.06 | 15,556 |
| 2023-11-15 | $24.85 | $25.23 | $24.85 | $24.89 | $24.89 | 18,989 |
| 2023-11-14 | $24.55 | $24.56 | $24.12 | $24.52 | $24.52 | 18,845 |
| 2023-11-13 | $23.70 | $24.00 | $23.70 | $23.89 | $23.89 | 24,466 |
| 2023-11-10 | $24.04 | $24.04 | $23.60 | $23.82 | $23.82 | 26,901 |
| 2023-11-09 | $24.37 | $24.37 | $24.00 | $24.04 | $24.04 | 13,703 |
| 2023-11-08 | $24.26 | $24.51 | $24.26 | $24.38 | $24.38 | 15,779 |
| 2023-11-07 | $25.78 | $25.78 | $24.81 | $24.90 | $24.90 | 13,626 |
| 2023-11-06 | $24.40 | $24.99 | $24.40 | $24.75 | $24.75 | 15,500 |
| 2023-11-03 | $23.56 | $24.50 | $23.56 | $24.45 | $24.45 | 12,447 |
| 2023-11-02 | $22.93 | $23.79 | $22.93 | $23.71 | $23.71 | 36,241 |
| 2023-11-01 | $23.38 | $23.38 | $22.62 | $22.76 | $22.76 | 24,656 |
| 2023-10-31 | $22.54 | $22.65 | $22.34 | $22.65 | $22.65 | 70,691 |
| 2023-10-30 | $23.03 | $23.04 | $22.73 | $22.81 | $22.81 | 16,084 |
| 2023-10-27 | $22.62 | $22.62 | $22.36 | $22.45 | $22.45 | 10,905 |
| 2023-10-26 | $22.35 | $22.59 | $22.34 | $22.38 | $22.38 | 50,473 |
| 2023-10-25 | $22.28 | $22.39 | $22.18 | $22.25 | $22.25 | 30,596 |
| 2023-10-24 | $22.46 | $23.05 | $22.46 | $22.92 | $22.92 | 53,635 |
| 2023-10-23 | $22.07 | $22.39 | $22.05 | $22.30 | $22.30 | 27,918 |
| 2023-10-20 | $22.43 | $22.46 | $22.13 | $22.13 | $22.13 | 28,090 |
| 2023-10-19 | $23.49 | $23.49 | $22.69 | $22.74 | $22.74 | 21,041 |
| 2023-10-18 | $23.51 | $23.51 | $23.36 | $23.38 | $23.38 | 18,658 |
| 2023-10-17 | $23.69 | $23.92 | $23.64 | $23.76 | $23.76 | 41,122 |
| 2023-10-16 | $23.62 | $23.97 | $23.62 | $23.84 | $23.84 | 38,251 |
| 2023-10-13 | $23.62 | $23.72 | $23.55 | $23.60 | $23.60 | 13,742 |
| 2023-10-12 | $23.63 | $23.78 | $23.39 | $23.39 | $23.39 | 22,397 |
| 2023-10-11 | $23.57 | $23.63 | $23.08 | $23.39 | $23.39 | 78,997 |
| 2023-10-10 | $23.07 | $23.49 | $23.07 | $23.46 | $23.46 | 20,457 |
| 2023-10-09 | $22.85 | $23.00 | $22.74 | $22.83 | $22.83 | 29,938 |
| 2023-10-06 | $22.68 | $23.05 | $22.68 | $23.05 | $23.05 | 23,281 |
| 2023-10-05 | $22.65 | $22.71 | $22.48 | $22.71 | $22.71 | 19,705 |
| 2023-10-04 | $23.43 | $23.43 | $22.65 | $22.68 | $22.68 | 71,011 |
| 2023-10-03 | $23.20 | $23.20 | $22.81 | $22.89 | $22.89 | 24,009 |
| 2023-10-02 | $23.20 | $23.54 | $23.20 | $23.48 | $23.48 | 29,607 |
| 2023-09-29 | $23.12 | $23.62 | $23.12 | $23.40 | $23.40 | 21,053 |
| 2023-09-28 | $23.27 | $23.41 | $23.20 | $23.32 | $23.32 | 30,403 |
| 2023-09-27 | $23.32 | $23.42 | $23.27 | $23.28 | $23.28 | 21,492 |
| 2023-09-26 | $23.57 | $23.57 | $23.30 | $23.38 | $23.38 | 16,512 |
| 2023-09-25 | $23.92 | $23.92 | $23.66 | $23.77 | $23.77 | 8,940 |
| 2023-09-22 | $24.11 | $24.34 | $24.11 | $24.19 | $24.19 | 24,499 |
| 2023-09-21 | $23.68 | $23.76 | $23.66 | $23.74 | $23.74 | 7,371 |
| 2023-09-20 | $24.35 | $24.54 | $24.10 | $24.10 | $24.10 | 13,753 |
| 2023-09-19 | $24.69 | $24.69 | $24.52 | $24.62 | $24.62 | 11,122 |
| 2023-09-18 | $24.79 | $24.99 | $24.77 | $24.99 | $24.99 | 24,928 |
| 2023-09-15 | $24.50 | $24.52 | $24.31 | $24.42 | $24.42 | 17,225 |
| 2023-09-14 | $24.60 | $24.86 | $24.60 | $24.83 | $24.83 | 17,728 |
| 2023-09-13 | $25.39 | $25.39 | $25.00 | $25.05 | $25.05 | 4,549 |
| 2023-09-12 | $25.26 | $25.40 | $25.23 | $25.32 | $25.32 | 23,291 |
| 2023-09-11 | $24.54 | $24.95 | $24.54 | $24.95 | $24.95 | 13,680 |
| 2023-09-08 | $24.30 | $24.30 | $24.12 | $24.20 | $24.20 | 17,729 |
| 2023-09-07 | $24.70 | $24.70 | $24.20 | $24.35 | $24.35 | 20,348 |
| 2023-09-06 | $25.11 | $25.25 | $25.00 | $25.06 | $25.06 | 15,860 |
| 2023-09-05 | $25.47 | $25.47 | $25.05 | $25.22 | $25.22 | 17,090 |
| 2023-09-01 | $25.57 | $25.92 | $25.45 | $25.49 | $25.49 | 25,833 |
| 2023-08-31 | $25.00 | $25.00 | $24.85 | $24.95 | $24.95 | 8,378 |
| 2023-08-30 | $25.23 | $25.42 | $25.09 | $25.42 | $25.42 | 11,686 |
| 2023-08-29 | $24.90 | $25.35 | $24.90 | $25.33 | $25.33 | 12,923 |
| 2023-08-28 | $24.50 | $24.62 | $24.44 | $24.50 | $24.50 | 19,014 |
| 2023-08-25 | $23.91 | $24.54 | $23.91 | $24.52 | $24.52 | 36,346 |
| 2023-08-24 | $24.01 | $24.01 | $23.79 | $23.85 | $23.85 | 38,604 |
| 2023-08-23 | $23.34 | $23.98 | $23.28 | $23.93 | $23.93 | 51,748 |
| 2023-08-22 | $23.62 | $23.62 | $23.32 | $23.43 | $23.43 | 46,078 |
| 2023-08-21 | $23.57 | $23.93 | $23.55 | $23.93 | $23.93 | 53,434 |
| 2023-08-18 | $24.16 | $24.16 | $23.78 | $23.86 | $23.86 | 38,508 |
| 2023-08-17 | $24.68 | $24.73 | $24.38 | $24.46 | $24.46 | 38,432 |
| 2023-08-16 | $24.10 | $24.22 | $24.00 | $24.19 | $24.19 | 32,297 |
| 2023-08-15 | $24.56 | $24.60 | $24.20 | $24.23 | $24.23 | 39,535 |
| 2023-08-14 | $24.62 | $24.76 | $24.49 | $24.75 | $24.75 | 27,488 |
| 2023-08-11 | $25.69 | $25.69 | $24.97 | $25.06 | $25.06 | 20,509 |
| 2023-08-10 | $26.38 | $26.41 | $25.97 | $26.03 | $26.03 | 25,442 |
| 2023-08-09 | $25.57 | $26.23 | $25.57 | $25.96 | $25.96 | 34,025 |
| 2023-08-08 | $25.69 | $26.99 | $25.69 | $26.24 | $26.24 | 9,490 |
| 2023-08-07 | $27.30 | $27.30 | $26.87 | $27.00 | $27.00 | 18,182 |
| 2023-08-04 | $27.83 | $27.83 | $27.24 | $27.28 | $27.28 | 18,119 |
| 2023-08-03 | $27.59 | $28.01 | $27.59 | $27.93 | $27.93 | 16,563 |
| 2023-08-02 | $27.82 | $27.84 | $27.48 | $27.60 | $27.60 | 23,134 |
| 2023-08-01 | $28.00 | $28.00 | $27.75 | $27.78 | $27.78 | 13,243 |
| 2023-07-31 | $29.86 | $29.86 | $28.48 | $28.97 | $28.97 | 27,012 |
| 2023-07-28 | $28.32 | $28.38 | $27.88 | $28.38 | $28.38 | 23,972 |
| 2023-07-27 | $27.30 | $27.80 | $27.26 | $27.43 | $27.43 | 36,010 |
| 2023-07-26 | $26.00 | $26.36 | $25.71 | $26.18 | $26.18 | 43,705 |
| 2023-07-25 | $26.00 | $26.00 | $25.51 | $25.64 | $25.64 | 11,179 |
| 2023-07-24 | $24.00 | $24.84 | $24.00 | $24.67 | $24.67 | 13,638 |
| 2023-07-21 | $24.11 | $24.50 | $24.11 | $24.44 | $24.44 | 9,856 |
| 2023-07-20 | $24.54 | $24.63 | $24.53 | $24.61 | $24.61 | 15,922 |
| 2023-07-19 | $24.97 | $25.06 | $24.81 | $24.86 | $24.86 | 6,965 |
| 2023-07-18 | $24.77 | $24.92 | $24.71 | $24.79 | $24.79 | 7,881 |
| 2023-07-17 | $24.76 | $24.98 | $24.56 | $24.85 | $24.85 | 11,185 |
| 2023-07-14 | $25.28 | $25.28 | $24.94 | $24.94 | $24.94 | 11,407 |
| 2023-07-13 | $25.24 | $25.50 | $25.20 | $25.42 | $25.42 | 21,408 |
| 2023-07-12 | $25.18 | $25.39 | $25.10 | $25.39 | $25.39 | 17,373 |
| 2023-07-11 | $24.95 | $24.95 | $24.68 | $24.90 | $24.90 | 23,946 |
| 2023-07-10 | $24.88 | $24.88 | $24.71 | $24.88 | $24.88 | 18,138 |
| 2023-07-07 | $24.77 | $25.17 | $24.77 | $25.16 | $25.16 | 19,795 |
| 2023-07-06 | $24.79 | $24.79 | $24.65 | $24.78 | $24.78 | 10,448 |
| 2023-07-05 | $25.16 | $25.40 | $25.10 | $25.33 | $25.33 | 22,800 |
| 2023-07-03 | $25.61 | $25.88 | $25.59 | $25.61 | $25.61 | 13,837 |
| 2023-06-30 | $24.11 | $24.51 | $24.11 | $24.47 | $24.47 | 19,549 |
| 2023-06-29 | $23.63 | $23.68 | $23.59 | $23.61 | $23.61 | 13,361 |
| 2023-06-28 | $23.76 | $23.88 | $23.71 | $23.88 | $23.88 | 15,263 |
| 2023-06-27 | $24.00 | $24.12 | $23.96 | $24.08 | $24.08 | 205,444 |
| 2023-06-26 | $23.75 | $23.75 | $23.53 | $23.53 | $23.53 | 86,219 |
| 2023-06-23 | $23.79 | $23.79 | $23.26 | $23.35 | $23.35 | 69,294 |
| 2023-06-22 | $24.26 | $24.26 | $24.07 | $24.17 | $24.17 | 31,413 |
| 2023-06-21 | $24.78 | $24.78 | $24.32 | $24.32 | $24.32 | 14,541 |
| 2023-06-20 | $24.84 | $25.05 | $24.47 | $24.59 | $24.59 | 147,328 |
| 2023-06-16 | $25.51 | $25.77 | $25.27 | $25.42 | $25.42 | 113,474 |
| 2023-06-15 | $25.36 | $25.85 | $25.36 | $25.71 | $25.71 | 30,070 |
| 2023-06-14 | $24.85 | $25.27 | $24.85 | $25.27 | $25.27 | 21,822 |
| 2023-06-13 | $24.24 | $24.86 | $24.24 | $24.76 | $24.76 | 44,084 |
| 2023-06-12 | $24.29 | $24.41 | $24.21 | $24.34 | $24.34 | 17,241 |
| 2023-06-09 | $24.36 | $24.47 | $24.23 | $24.40 | $24.40 | 22,143 |
| 2023-06-08 | $24.18 | $24.26 | $24.12 | $24.20 | $24.20 | 12,472 |
| 2023-06-07 | $24.33 | $24.43 | $24.11 | $24.18 | $24.18 | 10,250 |
| 2023-06-06 | $24.08 | $24.50 | $23.98 | $24.50 | $24.50 | 38,608 |
| 2023-06-05 | $23.98 | $24.00 | $23.80 | $24.00 | $24.00 | 10,491 |
| 2023-06-02 | $24.10 | $24.10 | $23.86 | $24.03 | $24.03 | 18,763 |
| 2023-06-01 | $23.10 | $23.55 | $23.09 | $23.55 | $23.04 | 35,232 |
| 2023-05-31 | $23.49 | $23.49 | $22.98 | $23.22 | $22.71 | 37,834 |
| 2023-05-30 | $23.84 | $23.84 | $23.14 | $23.22 | $22.71 | 23,189 |
| 2023-05-26 | $23.25 | $23.85 | $23.25 | $23.76 | $23.24 | 20,793 |
| 2023-05-25 | $23.84 | $23.84 | $23.36 | $23.39 | $22.88 | 27,913 |
| 2023-05-24 | $24.27 | $24.27 | $24.01 | $24.14 | $23.61 | 15,555 |
| 2023-05-23 | $24.60 | $24.76 | $24.44 | $24.47 | $23.94 | 32,013 |
| 2023-05-22 | $24.50 | $24.76 | $24.50 | $24.73 | $24.19 | 23,571 |
| 2023-05-19 | $24.04 | $24.15 | $23.92 | $24.10 | $23.57 | 30,601 |
| 2023-05-18 | $24.00 | $24.35 | $23.80 | $24.06 | $23.54 | 20,726 |
| 2023-05-17 | $24.50 | $24.50 | $24.18 | $24.41 | $23.88 | 10,756 |
| 2023-05-16 | $25.00 | $25.25 | $24.65 | $24.72 | $24.18 | 27,238 |
| 2023-05-15 | $25.25 | $25.30 | $24.97 | $25.30 | $24.75 | 16,382 |
| 2023-05-12 | $24.80 | $24.80 | $24.59 | $24.64 | $24.10 | 8,104 |
| 2023-05-11 | $25.16 | $25.39 | $25.03 | $25.28 | $24.73 | 20,930 |
| 2023-05-10 | $25.23 | $25.23 | $25.06 | $25.18 | $25.18 | 14,372 |
| 2023-05-09 | $24.50 | $24.59 | $24.45 | $24.55 | $24.55 | 23,988 |
| 2023-05-08 | $25.14 | $25.14 | $24.85 | $24.88 | $24.88 | 4,134 |
| 2023-05-05 | $24.73 | $24.86 | $24.58 | $24.81 | $24.81 | 17,187 |
| 2023-05-04 | $24.36 | $24.59 | $24.36 | $24.50 | $24.50 | 31,766 |
| 2023-05-03 | $23.87 | $24.00 | $23.76 | $23.76 | $23.76 | 20,699 |
| 2023-05-02 | $24.19 | $24.19 | $23.75 | $23.90 | $23.90 | 39,139 |
| 2023-05-01 | $24.72 | $24.77 | $24.53 | $24.71 | $24.71 | 13,457 |
| 2023-04-28 | $25.45 | $25.45 | $24.41 | $24.79 | $24.79 | 19,161 |
| 2023-04-27 | $24.87 | $25.30 | $24.68 | $25.22 | $25.22 | 21,416 |
| 2023-04-26 | $24.91 | $24.94 | $24.65 | $24.66 | $24.66 | 40,144 |
| 2023-04-25 | $24.21 | $24.23 | $24.00 | $24.04 | $24.04 | 23,990 |
| 2023-04-24 | $24.50 | $24.50 | $24.34 | $24.43 | $24.43 | 19,363 |
| 2023-04-21 | $24.44 | $24.87 | $24.40 | $24.50 | $24.50 | 17,273 |
| 2023-04-20 | $25.81 | $25.81 | $24.70 | $24.87 | $24.87 | 28,047 |
| 2023-04-19 | $25.39 | $25.48 | $25.33 | $25.38 | $25.38 | 20,546 |
| 2023-04-18 | $26.62 | $26.63 | $26.34 | $26.39 | $26.39 | 16,663 |
| 2023-04-17 | $26.86 | $26.86 | $26.51 | $26.77 | $26.77 | 37,419 |
| 2023-04-14 | $25.58 | $25.79 | $25.51 | $25.59 | $25.59 | 18,231 |
| 2023-04-13 | $24.87 | $25.02 | $24.83 | $24.86 | $24.86 | 7,184 |
| 2023-04-12 | $24.94 | $25.25 | $24.57 | $24.58 | $24.58 | 17,585 |
| 2023-04-11 | $25.42 | $25.52 | $25.30 | $25.34 | $25.34 | 22,140 |
| 2023-04-10 | $25.08 | $25.08 | $24.72 | $24.85 | $24.85 | 13,507 |
| 2023-04-06 | $24.83 | $25.15 | $24.75 | $25.11 | $25.11 | 13,668 |
| 2023-04-05 | $24.50 | $25.15 | $24.32 | $24.55 | $24.55 | 19,980 |
| 2023-04-04 | $25.14 | $25.14 | $24.60 | $24.78 | $24.78 | 30,094 |
| 2023-04-03 | $25.70 | $25.70 | $25.29 | $25.59 | $25.59 | 28,325 |
| 2023-03-31 | $25.98 | $25.98 | $25.65 | $25.72 | $25.72 | 8,899 |
| 2023-03-30 | $25.26 | $25.76 | $25.26 | $25.65 | $25.65 | 13,094 |
| 2023-03-29 | $25.30 | $25.64 | $25.30 | $25.62 | $25.62 | 13,748 |
| 2023-03-28 | $25.67 | $25.81 | $25.50 | $25.64 | $25.64 | 27,346 |
| 2023-03-27 | $24.70 | $25.02 | $24.70 | $24.89 | $24.89 | 14,820 |
| 2023-03-24 | $25.29 | $25.39 | $25.20 | $25.32 | $25.32 | 7,253 |
| 2023-03-23 | $25.44 | $25.81 | $25.32 | $25.39 | $25.39 | 12,313 |
| 2023-03-22 | $25.49 | $25.49 | $24.73 | $24.73 | $24.73 | 35,405 |
| 2023-03-21 | $24.36 | $24.57 | $24.28 | $24.48 | $24.48 | 14,708 |
| 2023-03-20 | $23.51 | $23.71 | $23.51 | $23.65 | $23.65 | 17,869 |
| 2023-03-17 | $23.53 | $23.62 | $23.25 | $23.30 | $23.30 | 23,804 |
| 2023-03-16 | $23.45 | $23.62 | $23.15 | $23.57 | $23.57 | 64,882 |
| 2023-03-15 | $22.73 | $22.86 | $22.57 | $22.72 | $22.72 | 53,083 |
| 2023-03-14 | $23.13 | $23.40 | $22.86 | $22.92 | $22.92 | 64,189 |
| 2023-03-13 | $23.32 | $23.73 | $23.18 | $23.43 | $23.43 | 25,661 |
| 2023-03-10 | $24.82 | $24.82 | $24.12 | $24.27 | $24.27 | 30,701 |
| 2023-03-09 | $26.00 | $26.00 | $25.07 | $25.22 | $25.22 | 30,919 |
| 2023-03-08 | $26.09 | $26.59 | $26.04 | $26.16 | $26.16 | 22,987 |
| 2023-03-07 | $27.14 | $27.14 | $26.79 | $26.87 | $26.87 | 13,245 |
| 2023-03-06 | $27.01 | $27.40 | $26.88 | $27.04 | $27.04 | 39,021 |
| 2023-03-03 | $27.60 | $27.60 | $27.09 | $27.18 | $27.18 | 20,134 |
| 2023-03-02 | $26.67 | $27.09 | $26.65 | $27.00 | $27.00 | 20,204 |
| 2023-03-01 | $27.44 | $27.44 | $26.60 | $26.62 | $26.62 | 48,334 |
| 2023-02-28 | $26.05 | $26.19 | $26.02 | $26.15 | $26.15 | 34,294 |
| 2023-02-27 | $27.49 | $27.49 | $27.28 | $27.34 | $27.34 | 19,509 |
| 2023-02-24 | $27.99 | $27.99 | $27.09 | $27.21 | $27.21 | 25,075 |
| 2023-02-23 | $28.95 | $28.95 | $28.63 | $28.78 | $28.78 | 19,386 |
| 2023-02-22 | $29.19 | $29.19 | $28.76 | $28.76 | $28.76 | 24,304 |
| 2023-02-21 | $29.30 | $29.38 | $29.13 | $29.19 | $29.19 | 15,882 |
| 2023-02-17 | $29.37 | $29.37 | $29.19 | $29.35 | $29.35 | 4,139 |
| 2023-02-16 | $30.00 | $30.00 | $29.74 | $29.74 | $29.74 | 4,299 |
| 2023-02-15 | $29.54 | $29.83 | $29.54 | $29.79 | $29.79 | 6,222 |
| 2023-02-14 | $29.66 | $29.96 | $29.66 | $29.91 | $29.91 | 5,320 |
| 2023-02-13 | $29.62 | $30.21 | $29.62 | $30.09 | $30.09 | 13,612 |
| 2023-02-10 | $29.65 | $29.65 | $29.28 | $29.36 | $29.36 | 11,700 |
| 2023-02-09 | $30.01 | $30.77 | $30.01 | $30.41 | $30.41 | 14,934 |
| 2023-02-08 | $30.17 | $30.17 | $29.69 | $29.69 | $29.69 | 11,975 |
| 2023-02-07 | $31.20 | $31.20 | $30.58 | $30.74 | $30.74 | 12,302 |
| 2023-02-06 | $31.00 | $31.00 | $30.68 | $30.95 | $30.95 | 14,069 |
| 2023-02-03 | $31.71 | $32.28 | $31.71 | $32.05 | $32.05 | 6,261 |
| 2023-02-02 | $33.49 | $33.49 | $32.45 | $32.55 | $32.55 | 24,283 |
| 2023-02-01 | $33.79 | $33.98 | $33.52 | $33.94 | $33.94 | 9,818 |
| 2023-01-31 | $32.06 | $32.73 | $32.06 | $32.73 | $32.73 | 24,346 |
| 2023-01-30 | $33.21 | $33.21 | $32.93 | $33.00 | $33.00 | 7,241 |
| 2023-01-27 | $33.06 | $33.64 | $33.06 | $33.52 | $33.52 | 31,795 |
| 2023-01-26 | $32.78 | $32.95 | $32.69 | $32.95 | $32.95 | 20,047 |
| 2023-01-25 | $31.35 | $31.54 | $31.35 | $31.54 | $31.54 | 7,683 |
| 2023-01-24 | $31.74 | $31.74 | $31.18 | $31.55 | $31.55 | 6,977 |
| 2023-01-23 | $31.33 | $31.79 | $31.33 | $31.67 | $31.67 | 11,770 |
| 2023-01-20 | $30.14 | $31.09 | $30.14 | $31.09 | $31.09 | 7,119 |
| 2023-01-19 | $30.20 | $30.44 | $30.20 | $30.43 | $30.43 | 11,559 |
| 2023-01-18 | $30.50 | $30.50 | $29.55 | $29.55 | $29.55 | 8,337 |
| 2023-01-17 | $29.99 | $29.99 | $29.28 | $29.47 | $29.47 | 19,868 |
| 2023-01-13 | $31.05 | $31.27 | $30.93 | $31.16 | $31.16 | 15,454 |
| 2023-01-12 | $31.16 | $31.46 | $31.16 | $31.46 | $31.46 | 7,165 |
| 2023-01-11 | $31.88 | $31.88 | $30.79 | $30.92 | $30.92 | 9,288 |
| 2023-01-10 | $31.72 | $31.80 | $31.48 | $31.51 | $31.51 | 15,253 |
| 2023-01-09 | $30.00 | $30.17 | $29.80 | $29.86 | $29.86 | 12,686 |
| 2023-01-06 | $31.67 | $31.67 | $30.45 | $31.08 | $31.08 | 8,913 |
| 2023-01-05 | $32.21 | $32.21 | $31.70 | $31.91 | $31.91 | 12,108 |
| 2023-01-04 | $30.96 | $31.67 | $30.86 | $31.58 | $31.58 | 39,076 |
| 2023-01-03 | $30.20 | $30.54 | $30.03 | $30.08 | $30.08 | 11,201 |
| 2022-12-30 | $29.28 | $29.28 | $28.80 | $28.80 | $28.80 | 16,794 |
| 2022-12-29 | $29.32 | $29.60 | $29.20 | $29.49 | $29.49 | 8,324 |
| 2022-12-28 | $29.23 | $29.24 | $28.61 | $28.84 | $28.84 | 19,259 |
| 2022-12-27 | $29.94 | $30.74 | $29.66 | $30.25 | $30.25 | 15,551 |
| 2022-12-23 | $29.33 | $29.75 | $29.33 | $29.75 | $29.75 | 3,365 |
| 2022-12-22 | $30.24 | $30.24 | $29.86 | $29.99 | $29.99 | 23,929 |
| 2022-12-21 | $29.37 | $30.10 | $29.37 | $30.10 | $30.10 | 11,713 |
| 2022-12-20 | $29.65 | $29.95 | $29.64 | $29.75 | $29.75 | 8,679 |
| 2022-12-19 | $31.30 | $31.30 | $30.82 | $30.82 | $30.82 | 10,957 |
| 2022-12-16 | $31.64 | $31.77 | $31.19 | $31.77 | $31.77 | 5,149 |
| 2022-12-15 | $31.46 | $31.47 | $30.40 | $30.57 | $30.57 | 22,490 |
| 2022-12-14 | $31.00 | $31.00 | $30.68 | $30.82 | $30.82 | 18,686 |
| 2022-12-13 | $32.21 | $32.21 | $31.14 | $31.35 | $31.35 | 30,259 |
| 2022-12-12 | $31.04 | $31.04 | $30.51 | $30.66 | $30.66 | 8,982 |
| 2022-12-09 | $31.84 | $31.99 | $31.39 | $31.39 | $31.39 | 21,072 |
| 2022-12-08 | $32.47 | $32.50 | $32.32 | $32.37 | $32.37 | 11,861 |
| 2022-12-07 | $31.30 | $31.49 | $31.18 | $31.41 | $31.41 | 12,225 |
| 2022-12-06 | $31.39 | $31.73 | $31.35 | $31.62 | $31.62 | 14,384 |
| 2022-12-05 | $31.01 | $31.15 | $30.16 | $30.35 | $30.35 | 21,658 |
| 2022-12-02 | $29.60 | $30.78 | $29.60 | $30.78 | $30.78 | 32,522 |
| 2022-12-01 | $30.02 | $30.08 | $29.85 | $29.97 | $29.97 | 18,902 |
| 2022-11-30 | $28.63 | $30.28 | $28.63 | $30.20 | $30.20 | 79,559 |
| 2022-11-29 | $26.24 | $26.39 | $26.18 | $26.26 | $26.26 | 14,796 |
| 2022-11-28 | $24.70 | $25.26 | $24.70 | $25.09 | $25.09 | 19,975 |
| 2022-11-25 | $25.05 | $25.05 | $24.71 | $24.74 | $24.74 | 21,722 |
| 2022-11-23 | $25.75 | $26.01 | $25.71 | $26.01 | $26.01 | 11,220 |
| 2022-11-22 | $25.86 | $26.02 | $25.81 | $26.02 | $26.02 | 23,780 |
| 2022-11-21 | $25.87 | $26.34 | $25.87 | $26.16 | $26.16 | 20,968 |
| 2022-11-18 | $27.14 | $27.14 | $26.48 | $26.55 | $26.55 | 8,450 |
| 2022-11-17 | $27.14 | $27.91 | $27.11 | $27.91 | $27.91 | 18,198 |
| 2022-11-16 | $27.73 | $27.75 | $27.12 | $27.12 | $27.12 | 35,459 |
| 2022-11-15 | $29.11 | $29.33 | $28.87 | $29.05 | $29.05 | 42,618 |
| 2022-11-14 | $27.01 | $27.04 | $26.80 | $26.85 | $26.85 | 27,030 |
| 2022-11-11 | $25.62 | $26.82 | $25.62 | $26.64 | $26.64 | 19,791 |
| 2022-11-10 | $25.29 | $26.22 | $25.29 | $26.18 | $26.18 | 22,623 |
| 2022-11-09 | $26.59 | $26.59 | $25.54 | $25.66 | $25.66 | 31,721 |
| 2022-11-08 | $27.89 | $28.28 | $27.79 | $28.07 | $28.07 | 50,302 |
| 2022-11-07 | $27.90 | $27.94 | $27.41 | $27.42 | $27.42 | 33,464 |
| 2022-11-04 | $26.06 | $26.71 | $26.06 | $26.71 | $26.71 | 21,782 |
| 2022-11-03 | $23.08 | $23.51 | $23.03 | $23.35 | $23.35 | 26,611 |
| 2022-11-02 | $24.59 | $24.59 | $23.43 | $23.45 | $23.45 | 41,638 |
| 2022-11-01 | $23.01 | $23.04 | $22.67 | $22.67 | $22.67 | 59,121 |
| 2022-10-31 | $21.85 | $21.85 | $21.51 | $21.70 | $21.70 | 24,189 |
| 2022-10-28 | $21.99 | $21.99 | $21.39 | $21.73 | $21.73 | 15,533 |
| 2022-10-27 | $22.89 | $23.06 | $22.80 | $22.80 | $22.80 | 37,558 |
| 2022-10-26 | $22.60 | $23.19 | $22.59 | $22.99 | $22.99 | 18,198 |
| 2022-10-25 | $22.46 | $22.95 | $22.46 | $22.95 | $22.95 | 62,689 |
| 2022-10-24 | $22.25 | $22.39 | $21.71 | $22.25 | $22.25 | 61,022 |
| 2022-10-21 | $23.77 | $24.29 | $23.77 | $24.18 | $24.18 | 22,958 |
| 2022-10-20 | $23.92 | $24.22 | $23.77 | $23.89 | $23.89 | 20,607 |
| 2022-10-19 | $24.96 | $24.96 | $24.38 | $24.38 | $24.38 | 39,072 |
| 2022-10-18 | $26.30 | $26.30 | $25.73 | $25.74 | $25.74 | 50,025 |
| 2022-10-17 | $25.30 | $25.57 | $25.27 | $25.54 | $25.54 | 29,961 |
| 2022-10-14 | $25.88 | $25.88 | $24.97 | $25.13 | $25.13 | 17,072 |
| 2022-10-13 | $24.98 | $25.40 | $24.70 | $25.10 | $25.10 | 23,280 |
| 2022-10-12 | $25.81 | $25.82 | $25.63 | $25.70 | $25.70 | 14,654 |
| 2022-10-11 | $25.72 | $26.03 | $25.62 | $25.84 | $25.84 | 56,947 |
| 2022-10-10 | $25.75 | $26.46 | $25.75 | $25.83 | $25.83 | 23,369 |
| 2022-10-07 | $27.51 | $27.53 | $27.19 | $27.21 | $27.21 | 8,700 |
| 2022-10-06 | $28.79 | $28.79 | $27.76 | $27.82 | $27.82 | 13,911 |
| 2022-10-05 | $29.14 | $29.15 | $28.90 | $29.06 | $29.06 | 17,011 |
| 2022-10-04 | $28.40 | $29.03 | $28.40 | $28.84 | $28.84 | 51,110 |
| 2022-10-03 | $27.50 | $27.84 | $27.50 | $27.73 | $27.73 | 8,549 |
| 2022-09-30 | $27.50 | $27.56 | $27.32 | $27.32 | $27.32 | 14,544 |
| 2022-09-29 | $27.78 | $27.83 | $27.45 | $27.73 | $27.73 | 21,549 |
| 2022-09-28 | $29.11 | $29.59 | $28.95 | $29.59 | $29.59 | 13,113 |
| 2022-09-27 | $30.43 | $30.60 | $30.07 | $30.10 | $30.10 | 15,706 |
| 2022-09-26 | $30.79 | $30.98 | $30.60 | $30.60 | $30.60 | 11,079 |
| 2022-09-23 | $30.86 | $30.86 | $30.36 | $30.55 | $30.55 | 5,216 |
| 2022-09-22 | $31.30 | $31.30 | $31.06 | $31.06 | $31.06 | 5,428 |
| 2022-09-21 | $31.35 | $31.43 | $30.83 | $30.83 | $30.83 | 9,834 |
| 2022-09-20 | $32.61 | $33.01 | $32.55 | $32.71 | $32.71 | 10,828 |
| 2022-09-19 | $32.51 | $33.23 | $32.51 | $33.23 | $33.23 | 12,487 |
| 2022-09-16 | $32.99 | $32.99 | $32.76 | $32.93 | $32.93 | 9,083 |
| 2022-09-15 | $33.94 | $33.96 | $33.64 | $33.68 | $33.68 | 5,248 |
| 2022-09-14 | $34.75 | $34.79 | $34.60 | $34.62 | $34.62 | 8,610 |
| 2022-09-13 | $35.37 | $35.65 | $34.97 | $34.97 | $34.97 | 7,531 |
| 2022-09-12 | $36.52 | $36.59 | $36.13 | $36.48 | $36.48 | 5,802 |
| 2022-09-09 | $35.82 | $36.25 | $35.82 | $35.90 | $35.90 | 6,743 |
| 2022-09-08 | $35.10 | $35.25 | $35.03 | $35.25 | $35.25 | 15,289 |
| 2022-09-07 | $36.34 | $36.52 | $36.04 | $36.52 | $36.52 | 7,518 |
| 2022-09-06 | $36.27 | $37.19 | $36.27 | $36.61 | $36.61 | 7,826 |
| 2022-09-02 | $38.54 | $38.65 | $38.01 | $38.01 | $38.01 | 8,326 |
| 2022-09-01 | $39.89 | $39.89 | $38.80 | $38.91 | $38.91 | 17,680 |
| 2022-08-31 | $40.50 | $40.53 | $40.01 | $40.35 | $40.35 | 13,608 |
| 2022-08-30 | $40.90 | $40.90 | $40.46 | $40.46 | $40.46 | 5,314 |
| 2022-08-29 | $41.94 | $42.09 | $41.82 | $42.05 | $42.05 | 7,262 |
| 2022-08-26 | $41.14 | $42.00 | $40.85 | $40.85 | $40.85 | 18,411 |
| 2022-08-25 | $40.50 | $41.15 | $40.50 | $41.15 | $41.15 | 20,694 |
| 2022-08-24 | $38.89 | $40.10 | $38.89 | $39.92 | $39.92 | 17,073 |
| 2022-08-23 | $41.71 | $41.71 | $40.59 | $40.72 | $40.72 | 29,056 |
| 2022-08-22 | $43.11 | $43.82 | $43.11 | $43.42 | $43.42 | 33,531 |
| 2022-08-19 | $44.39 | $44.39 | $43.30 | $43.30 | $43.30 | 2,303 |
| 2022-08-18 | $42.60 | $43.25 | $42.60 | $42.95 | $42.95 | 8,159 |
| 2022-08-17 | $43.56 | $44.32 | $43.56 | $44.32 | $44.32 | 3,190 |
| 2022-08-16 | $44.39 | $44.64 | $44.27 | $44.64 | $44.64 | 4,945 |
| 2022-08-15 | $44.15 | $44.20 | $43.50 | $44.07 | $44.07 | 16,089 |
| 2022-08-12 | $43.85 | $44.48 | $43.85 | $44.48 | $44.48 | 5,979 |
| 2022-08-11 | $44.49 | $44.84 | $44.04 | $44.04 | $44.04 | 9,668 |
| 2022-08-10 | $43.43 | $44.03 | $43.43 | $44.00 | $44.00 | 10,184 |
| 2022-08-09 | $44.14 | $44.85 | $43.87 | $43.87 | $43.87 | 19,755 |
| 2022-08-08 | $45.08 | $45.44 | $45.08 | $45.25 | $45.25 | 11,481 |
| 2022-08-05 | $44.23 | $44.85 | $44.23 | $44.71 | $44.71 | 3,536 |
| 2022-08-04 | $46.71 | $46.72 | $46.31 | $46.31 | $46.31 | 12,298 |
| 2022-08-03 | $44.05 | $45.08 | $44.05 | $44.91 | $44.91 | 16,057 |
| 2022-08-02 | $42.01 | $43.80 | $42.01 | $43.33 | $43.33 | 25,046 |
| 2022-08-01 | $43.03 | $44.50 | $43.03 | $44.14 | $44.14 | 18,872 |
| 2022-07-29 | $39.50 | $39.50 | $39.26 | $39.45 | $39.45 | 4,228 |
| 2022-07-28 | $38.68 | $39.03 | $38.59 | $39.03 | $39.03 | 6,603 |
| 2022-07-27 | $39.51 | $39.88 | $39.47 | $39.88 | $39.88 | 6,765 |
| 2022-07-26 | $40.96 | $40.96 | $40.37 | $40.37 | $40.37 | 11,318 |
| 2022-07-25 | $40.41 | $40.87 | $40.41 | $40.73 | $40.73 | 6,254 |
| 2022-07-22 | $41.82 | $41.82 | $41.06 | $41.06 | $41.06 | 6,916 |
| 2022-07-21 | $41.51 | $42.19 | $41.51 | $42.19 | $42.19 | 5,167 |
| 2022-07-20 | $41.75 | $42.30 | $41.71 | $41.83 | $41.83 | 14,067 |
| 2022-07-19 | $42.12 | $42.29 | $41.99 | $42.29 | $42.29 | 5,022 |
| 2022-07-18 | $42.60 | $43.02 | $42.54 | $42.54 | $42.54 | 17,337 |
| 2022-07-15 | $42.70 | $42.70 | $41.96 | $42.61 | $42.61 | 10,490 |
| 2022-07-14 | $42.46 | $42.46 | $41.78 | $41.78 | $41.78 | 9,597 |
| 2022-07-13 | $41.87 | $42.50 | $41.85 | $42.28 | $42.28 | 10,857 |
| 2022-07-12 | $43.02 | $43.38 | $43.02 | $43.21 | $43.21 | 7,503 |
| 2022-07-11 | $42.32 | $42.58 | $42.32 | $42.58 | $42.58 | 2,012 |
| 2022-07-08 | $44.03 | $44.84 | $44.03 | $44.64 | $44.64 | 11,786 |
| 2022-07-07 | $44.79 | $45.35 | $44.79 | $45.33 | $45.33 | 31,669 |
| 2022-07-06 | $41.50 | $41.50 | $40.99 | $41.15 | $41.15 | 5,977 |
| 2022-07-05 | $42.61 | $42.61 | $41.76 | $42.61 | $42.61 | 21,361 |
| 2022-07-01 | $44.70 | $45.56 | $44.70 | $45.34 | $45.34 | 11,917 |
| 2022-06-30 | $44.80 | $45.48 | $44.79 | $45.29 | $45.29 | 18,305 |
| 2022-06-29 | $44.49 | $44.85 | $44.22 | $44.85 | $44.85 | 8,456 |
| 2022-06-28 | $47.50 | $48.57 | $47.50 | $47.52 | $47.52 | 14,409 |
| 2022-06-27 | $47.29 | $47.29 | $46.61 | $46.88 | $46.88 | 11,021 |
| 2022-06-24 | $45.00 | $45.90 | $45.00 | $45.88 | $45.88 | 19,660 |
| 2022-06-23 | $42.78 | $43.05 | $42.70 | $42.80 | $42.80 | 16,456 |
| 2022-06-22 | $39.98 | $40.42 | $39.91 | $40.15 | $40.15 | 18,529 |
| 2022-06-21 | $38.44 | $38.64 | $38.28 | $38.64 | $38.64 | 9,225 |
| 2022-06-17 | $37.51 | $38.18 | $37.31 | $37.78 | $37.78 | 13,881 |
| 2022-06-16 | $37.59 | $37.59 | $36.50 | $36.74 | $36.74 | 10,332 |
| 2022-06-15 | $37.24 | $38.78 | $37.24 | $38.78 | $38.78 | 16,760 |
| 2022-06-14 | $36.67 | $37.64 | $36.50 | $37.64 | $37.64 | 25,922 |
| 2022-06-13 | $37.60 | $37.60 | $36.57 | $36.57 | $36.57 | 14,640 |
| 2022-06-10 | $38.00 | $38.64 | $38.00 | $38.01 | $38.01 | 17,052 |
| 2022-06-09 | $37.67 | $37.67 | $36.48 | $36.48 | $36.48 | 11,394 |
| 2022-06-08 | $38.55 | $38.88 | $38.47 | $38.88 | $38.88 | 11,172 |
| 2022-06-07 | $37.32 | $38.24 | $37.31 | $38.13 | $38.13 | 7,001 |
| 2022-06-06 | $39.11 | $39.11 | $38.48 | $38.48 | $38.48 | 7,358 |
| 2022-06-03 | $39.95 | $39.95 | $39.10 | $39.20 | $39.20 | 21,759 |
| 2022-06-02 | $39.38 | $39.74 | $39.13 | $39.64 | $39.64 | 6,433 |
| 2022-06-01 | $38.80 | $38.80 | $38.00 | $38.44 | $37.93 | 14,539 |
| 2022-05-31 | $38.55 | $38.55 | $37.73 | $37.84 | $37.33 | 46,910 |
| 2022-05-27 | $36.86 | $37.79 | $36.86 | $37.72 | $37.22 | 31,177 |
| 2022-05-26 | $37.19 | $38.12 | $37.05 | $38.12 | $37.61 | 15,753 |
| 2022-05-25 | $37.03 | $37.44 | $37.03 | $37.44 | $36.94 | 30,187 |
| 2022-05-24 | $35.89 | $35.97 | $35.41 | $35.47 | $35.00 | 41,376 |
| 2022-05-23 | $34.57 | $35.03 | $34.57 | $35.01 | $34.54 | 44,584 |
| 2022-05-20 | $34.69 | $34.69 | $33.95 | $34.41 | $33.95 | 15,534 |
| 2022-05-19 | $34.48 | $34.96 | $34.25 | $34.96 | $34.49 | 13,274 |
| 2022-05-18 | $34.66 | $35.00 | $33.73 | $34.24 | $33.78 | 10,729 |
| 2022-05-17 | $34.63 | $34.90 | $34.51 | $34.83 | $34.36 | 38,973 |
| 2022-05-16 | $32.20 | $32.20 | $31.76 | $32.00 | $31.58 | 11,756 |
| 2022-05-13 | $31.37 | $32.97 | $31.37 | $32.64 | $32.20 | 20,956 |
| 2022-05-12 | $29.26 | $30.48 | $29.26 | $29.80 | $29.40 | 22,816 |
| 2022-05-11 | $29.84 | $30.15 | $29.25 | $29.25 | $28.85 | 23,155 |
| 2022-05-10 | $28.18 | $28.63 | $27.75 | $27.91 | $27.54 | 35,541 |
| 2022-05-09 | $28.50 | $28.62 | $27.85 | $27.89 | $27.52 | 16,345 |
| 2022-05-06 | $29.06 | $29.38 | $28.93 | $29.21 | $28.82 | 12,005 |
| 2022-05-05 | $32.47 | $32.47 | $30.03 | $30.39 | $29.98 | 17,822 |
| 2022-05-04 | $31.06 | $32.62 | $31.06 | $32.62 | $32.18 | 17,451 |
| 2022-05-03 | $31.34 | $31.62 | $31.26 | $31.48 | $31.06 | 19,156 |
| 2022-05-02 | $31.31 | $31.31 | $30.21 | $30.74 | $30.33 | 18,266 |
| 2022-04-29 | $30.99 | $31.66 | $30.79 | $30.82 | $30.40 | 15,536 |
| 2022-04-28 | $30.28 | $30.62 | $29.99 | $30.62 | $30.21 | 31,645 |
| 2022-04-27 | $29.32 | $29.56 | $29.10 | $29.31 | $28.92 | 18,294 |
| 2022-04-26 | $28.01 | $28.19 | $27.67 | $27.98 | $27.61 | 20,486 |
| 2022-04-25 | $27.99 | $28.07 | $27.48 | $27.98 | $27.61 | 20,486 |
| 2022-04-22 | $29.50 | $29.56 | $28.98 | $29.24 | $28.85 | 12,667 |
| 2022-04-21 | $29.86 | $30.08 | $29.15 | $29.29 | $28.90 | 24,204 |
| 2022-04-20 | $30.90 | $30.91 | $30.34 | $30.34 | $29.93 | 16,023 |
| 2022-04-19 | $30.00 | $30.29 | $29.80 | $30.29 | $29.89 | 47,448 |
| 2022-04-18 | $29.50 | $29.69 | $29.36 | $29.52 | $29.13 | 14,238 |
| 2022-04-14 | $30.49 | $30.49 | $29.63 | $29.65 | $29.25 | 30,270 |
| 2022-04-13 | $28.74 | $29.35 | $28.74 | $29.23 | $28.84 | 24,692 |
| 2022-04-12 | $28.06 | $29.00 | $28.06 | $28.67 | $28.29 | 15,765 |
| 2022-04-11 | $28.50 | $29.45 | $28.50 | $28.85 | $28.46 | 25,444 |
| 2022-04-08 | $30.32 | $30.59 | $30.32 | $30.48 | $30.07 | 7,227 |
| 2022-04-07 | $31.25 | $31.25 | $29.82 | $30.24 | $29.84 | 26,713 |
| 2022-04-06 | $31.17 | $31.17 | $30.18 | $30.33 | $29.92 | 23,964 |
| 2022-04-05 | $32.01 | $32.01 | $31.24 | $31.41 | $30.99 | 29,051 |
| 2022-04-04 | $32.26 | $32.26 | $31.82 | $32.10 | $31.67 | 30,212 |
| 2022-04-01 | $31.90 | $32.73 | $31.75 | $31.96 | $31.53 | 13,789 |
| 2022-03-31 | $31.52 | $31.52 | $31.08 | $31.23 | $30.81 | 25,923 |
| 2022-03-30 | $32.50 | $32.70 | $32.03 | $32.03 | $31.60 | 26,016 |
| 2022-03-29 | $31.68 | $31.70 | $31.30 | $31.46 | $31.04 | 34,253 |
| 2022-03-28 | $29.96 | $30.00 | $29.75 | $30.00 | $29.60 | 41,794 |
| 2022-03-25 | $30.00 | $30.00 | $29.64 | $29.79 | $29.39 | 22,248 |
| 2022-03-24 | $30.68 | $31.07 | $30.55 | $30.88 | $30.47 | 13,231 |
| 2022-03-23 | $30.96 | $30.96 | $30.15 | $30.55 | $30.14 | 29,704 |
| 2022-03-22 | $30.20 | $30.67 | $30.20 | $30.54 | $30.13 | 30,546 |
| 2022-03-21 | $29.61 | $29.77 | $29.14 | $29.63 | $29.23 | 36,756 |
| 2022-03-18 | $29.69 | $31.97 | $29.69 | $31.72 | $31.30 | 58,815 |
| 2022-03-17 | $30.74 | $30.74 | $28.63 | $29.45 | $29.06 | 71,703 |
| 2022-03-16 | $31.00 | $33.32 | $30.38 | $33.32 | $32.87 | 46,452 |
| 2022-03-15 | $25.62 | $27.87 | $25.62 | $27.78 | $27.41 | 123,798 |
| 2022-03-14 | $27.74 | $27.74 | $26.22 | $26.38 | $26.03 | 51,727 |
| 2022-03-11 | $29.42 | $29.47 | $27.74 | $27.74 | $27.37 | 50,212 |
| 2022-03-10 | $29.74 | $29.90 | $29.40 | $29.50 | $29.10 | 23,621 |
| 2022-03-09 | $30.10 | $31.50 | $30.10 | $31.29 | $30.87 | 36,862 |
| 2022-03-08 | $29.50 | $30.00 | $28.61 | $29.00 | $28.61 | 69,356 |
| 2022-03-07 | $32.07 | $32.07 | $30.30 | $30.41 | $30.00 | 55,639 |
| 2022-03-04 | $33.24 | $33.32 | $32.94 | $33.03 | $32.59 | 21,164 |
| 2022-03-03 | $34.67 | $34.67 | $33.43 | $33.43 | $32.98 | 32,175 |
| 2022-03-02 | $36.20 | $36.53 | $36.15 | $36.43 | $35.94 | 12,560 |
| 2022-03-01 | $36.62 | $37.50 | $36.24 | $36.47 | $35.98 | 31,273 |
| 2022-02-28 | $37.52 | $37.59 | $36.90 | $37.59 | $37.09 | 23,279 |
| 2022-02-25 | $39.02 | $39.52 | $38.71 | $39.49 | $38.96 | 16,848 |
| 2022-02-24 | $39.00 | $39.21 | $38.04 | $38.91 | $38.39 | 30,033 |
| 2022-02-23 | $40.88 | $40.97 | $39.99 | $40.12 | $39.58 | 18,772 |
| 2022-02-22 | $41.21 | $41.21 | $39.66 | $40.12 | $39.58 | 23,039 |
| 2022-02-18 | $43.52 | $43.52 | $42.08 | $42.24 | $41.68 | 7,956 |
| 2022-02-17 | $43.74 | $43.83 | $43.17 | $43.35 | $42.77 | 5,192 |
| 2022-02-16 | $43.81 | $44.02 | $43.79 | $43.99 | $43.40 | 5,223 |
| 2022-02-15 | $43.37 | $43.72 | $43.23 | $43.72 | $43.14 | 13,787 |
| 2022-02-14 | $42.00 | $42.00 | $41.59 | $41.79 | $41.23 | 46,446 |
| 2022-02-11 | $43.41 | $43.90 | $42.68 | $42.87 | $42.30 | 27,099 |
| 2022-02-10 | $44.15 | $44.96 | $43.97 | $43.97 | $43.38 | 6,118 |
| 2022-02-09 | $44.18 | $44.93 | $44.18 | $44.92 | $44.32 | 10,420 |
| 2022-02-08 | $43.34 | $44.11 | $43.21 | $43.79 | $43.20 | 12,311 |
| 2022-02-07 | $44.21 | $44.37 | $44.11 | $44.21 | $43.62 | 6,013 |
| 2022-02-04 | $44.22 | $44.82 | $44.22 | $44.55 | $43.95 | 9,481 |
| 2022-02-03 | $44.40 | $44.79 | $44.35 | $44.40 | $43.81 | 17,555 |
| 2022-02-02 | $44.93 | $45.60 | $44.90 | $44.98 | $44.38 | 4,277 |
| 2022-02-01 | $44.85 | $45.50 | $44.52 | $45.34 | $44.73 | 17,847 |
| 2022-01-31 | $42.96 | $44.15 | $42.65 | $44.08 | $43.49 | 21,657 |
| 2022-01-28 | $43.35 | $43.35 | $41.79 | $42.72 | $42.15 | 24,318 |
| 2022-01-27 | $44.98 | $45.10 | $43.75 | $43.75 | $43.17 | 30,193 |
| 2022-01-26 | $46.00 | $46.28 | $45.05 | $45.16 | $44.56 | 14,128 |
| 2022-01-25 | $45.00 | $46.38 | $45.00 | $46.19 | $45.57 | 17,203 |
| 2022-01-24 | $46.95 | $47.06 | $45.92 | $46.46 | $45.84 | 33,868 |
| 2022-01-21 | $49.51 | $50.18 | $48.66 | $48.77 | $48.11 | 7,505 |
| 2022-01-20 | $49.19 | $50.11 | $48.79 | $48.79 | $48.14 | 15,545 |
| 2022-01-19 | $48.40 | $49.26 | $48.25 | $49.00 | $48.35 | 9,339 |
| 2022-01-18 | $50.10 | $50.10 | $48.86 | $49.00 | $48.35 | 9,339 |
| 2022-01-14 | $51.10 | $51.61 | $51.10 | $51.61 | $50.92 | 8,109 |
| 2022-01-13 | $51.68 | $51.68 | $51.07 | $51.07 | $50.39 | 7,004 |
| 2022-01-12 | $51.47 | $51.75 | $51.22 | $51.68 | $50.99 | 15,468 |
| 2022-01-11 | $48.96 | $49.63 | $48.61 | $49.63 | $48.97 | 16,497 |
| 2022-01-10 | $50.13 | $50.13 | $49.03 | $49.30 | $48.64 | 21,401 |
| 2022-01-07 | $50.08 | $50.08 | $49.51 | $49.63 | $48.97 | 7,050 |
| 2022-01-06 | $51.08 | $51.32 | $50.59 | $51.00 | $50.32 | 10,118 |
| 2022-01-05 | $51.37 | $51.87 | $50.99 | $50.99 | $50.31 | 6,406 |
| 2022-01-04 | $54.23 | $54.42 | $53.56 | $53.98 | $53.26 | 13,156 |
| 2022-01-03 | $54.06 | $55.02 | $54.06 | $55.02 | $54.28 | 5,850 |
| 2021-12-31 | $54.71 | $54.90 | $53.98 | $53.98 | $53.26 | 10,670 |
| 2021-12-30 | $53.01 | $55.00 | $53.01 | $55.00 | $54.27 | 19,606 |
| 2021-12-29 | $52.94 | $53.78 | $52.94 | $53.53 | $52.81 | 14,124 |
| 2021-12-28 | $54.15 | $55.01 | $53.55 | $53.80 | $53.08 | 10,466 |
| 2021-12-27 | $56.30 | $56.56 | $56.29 | $56.30 | $55.55 | 9,528 |
| 2021-12-23 | $57.25 | $57.55 | $57.03 | $57.48 | $56.71 | 15,871 |
| 2021-12-22 | $56.71 | $57.26 | $56.70 | $57.14 | $56.38 | 9,471 |
| 2021-12-21 | $55.71 | $57.43 | $55.71 | $57.43 | $56.66 | 23,415 |
| 2021-12-20 | $56.00 | $56.16 | $55.67 | $55.67 | $54.93 | 12,475 |
| 2021-12-17 | $57.05 | $57.47 | $56.90 | $57.02 | $56.26 | 11,394 |
| 2021-12-16 | $58.75 | $59.10 | $58.07 | $58.12 | $57.34 | 12,585 |
| 2021-12-15 | $57.99 | $58.13 | $57.29 | $57.70 | $56.93 | 12,951 |
| 2021-12-14 | $58.58 | $59.10 | $58.55 | $59.00 | $58.21 | 12,452 |
| 2021-12-13 | $60.80 | $60.80 | $59.92 | $59.98 | $59.18 | 15,695 |
| 2021-12-10 | $62.10 | $62.18 | $61.88 | $62.18 | $61.34 | 7,212 |
| 2021-12-09 | $62.00 | $62.19 | $61.44 | $61.44 | $60.62 | 12,832 |
| 2021-12-08 | $60.00 | $61.00 | $60.00 | $61.00 | $60.18 | 10,407 |
| 2021-12-07 | $59.44 | $60.14 | $59.44 | $60.09 | $59.29 | 11,364 |
| 2021-12-06 | $56.99 | $58.35 | $56.35 | $58.15 | $57.37 | 19,059 |
| 2021-12-03 | $59.02 | $59.02 | $56.64 | $56.64 | $55.88 | 46,671 |
| 2021-12-02 | $59.09 | $59.32 | $58.41 | $58.57 | $57.78 | 16,544 |
| 2021-12-01 | $59.30 | $59.65 | $58.50 | $58.85 | $58.06 | 20,433 |
| 2021-11-30 | $59.93 | $60.09 | $59.34 | $59.59 | $58.79 | 19,623 |
| 2021-11-29 | $63.50 | $63.50 | $60.73 | $61.16 | $60.34 | 8,908 |
| 2021-11-26 | $61.50 | $62.60 | $61.50 | $62.60 | $61.76 | 3,641 |
| 2021-11-24 | $64.08 | $64.84 | $64.08 | $64.84 | $63.97 | 38,363 |
| 2021-11-23 | $67.39 | $68.03 | $66.52 | $66.81 | $65.92 | 33,503 |
| 2021-11-22 | $69.22 | $69.22 | $67.73 | $68.01 | $67.10 | 47,468 |
| 2021-11-19 | $67.00 | $67.00 | $66.14 | $66.36 | $65.47 | 4,428 |
| 2021-11-18 | $66.75 | $66.90 | $66.51 | $66.69 | $65.80 | 16,093 |
| 2021-11-17 | $67.79 | $68.99 | $67.74 | $67.74 | $66.83 | 14,561 |
| 2021-11-16 | $67.00 | $68.09 | $66.82 | $68.09 | $67.18 | 24,295 |
| 2021-11-15 | $65.79 | $65.79 | $64.44 | $64.61 | $63.75 | 10,077 |
| 2021-11-12 | $65.45 | $65.48 | $64.06 | $64.65 | $63.79 | 28,410 |
| 2021-11-11 | $66.10 | $67.46 | $66.04 | $67.30 | $66.40 | 11,514 |
| 2021-11-10 | $66.00 | $66.00 | $65.30 | $65.38 | $64.51 | 13,132 |
| 2021-11-09 | $65.86 | $66.95 | $65.86 | $66.57 | $65.68 | 6,916 |
| 2021-11-08 | $63.44 | $66.45 | $63.44 | $66.45 | $65.56 | 18,850 |
| 2021-11-05 | $67.81 | $67.81 | $67.03 | $67.33 | $66.43 | 14,828 |
| 2021-11-04 | $67.38 | $67.38 | $66.38 | $66.43 | $65.54 | 6,756 |
| 2021-11-03 | $66.00 | $66.06 | $65.70 | $65.96 | $65.08 | 8,949 |
| 2021-11-02 | $67.85 | $68.01 | $66.81 | $67.71 | $66.81 | 8,709 |
| 2021-11-01 | $67.29 | $68.05 | $67.07 | $67.71 | $66.81 | 8,709 |
| 2021-10-29 | $69.15 | $69.19 | $68.75 | $68.87 | $67.95 | 10,439 |
| 2021-10-28 | $67.54 | $67.60 | $66.93 | $67.49 | $66.59 | 14,335 |
| 2021-10-27 | $68.27 | $68.36 | $67.95 | $67.95 | $67.04 | 8,556 |
| 2021-10-26 | $68.58 | $69.60 | $68.32 | $68.77 | $67.85 | 17,248 |
| 2021-10-25 | $68.70 | $69.77 | $68.70 | $69.77 | $68.84 | 30,875 |
| 2021-10-22 | $68.68 | $68.99 | $68.17 | $68.30 | $67.39 | 7,262 |
| 2021-10-21 | $67.01 | $67.50 | $67.01 | $67.49 | $66.59 | 11,584 |
| 2021-10-20 | $68.50 | $68.66 | $68.36 | $68.41 | $67.49 | 8,627 |
| 2021-10-19 | $65.69 | $65.84 | $65.25 | $65.84 | $64.96 | 10,876 |
| 2021-10-18 | $63.45 | $64.21 | $63.45 | $64.17 | $63.31 | 18,707 |
| 2021-10-15 | $62.00 | $63.06 | $62.00 | $62.85 | $62.01 | 17,603 |
| 2021-10-14 | $59.54 | $59.72 | $58.92 | $59.41 | $58.62 | 13,249 |
| 2021-10-13 | $58.04 | $59.37 | $58.04 | $58.96 | $58.17 | 24,372 |
| 2021-10-12 | $58.39 | $58.39 | $57.78 | $57.78 | $57.01 | 9,914 |
| 2021-10-11 | $57.52 | $58.75 | $57.52 | $57.67 | $56.90 | 6,297 |
| 2021-10-08 | $57.22 | $57.30 | $57.08 | $57.24 | $56.48 | 2,935 |
| 2021-10-07 | $56.70 | $57.41 | $56.70 | $57.17 | $56.41 | 11,949 |
| 2021-10-06 | $55.15 | $55.74 | $55.15 | $55.71 | $54.97 | 19,311 |
| 2021-10-05 | $56.00 | $57.26 | $56.00 | $57.08 | $56.32 | 19,152 |
| 2021-10-04 | $57.22 | $57.22 | $56.01 | $56.12 | $55.37 | 12,961 |
| 2021-10-01 | $57.50 | $57.50 | $56.49 | $56.65 | $55.89 | 9,425 |
| 2021-09-30 | $57.40 | $57.53 | $56.92 | $57.38 | $56.61 | 14,392 |
| 2021-09-29 | $58.00 | $58.00 | $56.86 | $56.86 | $56.10 | 19,430 |
| 2021-09-28 | $57.51 | $57.71 | $56.91 | $57.09 | $56.33 | 9,850 |
| 2021-09-27 | $56.93 | $56.93 | $56.01 | $56.77 | $56.01 | 52,639 |
| 2021-09-24 | $58.35 | $58.51 | $58.26 | $58.31 | $57.53 | 21,771 |
| 2021-09-23 | $59.23 | $59.99 | $59.05 | $59.66 | $58.86 | 35,938 |
| 2021-09-22 | $63.94 | $64.62 | $63.94 | $64.24 | $63.38 | 11,032 |
| 2021-09-21 | $61.88 | $62.75 | $61.88 | $62.51 | $61.67 | 13,035 |
| 2021-09-20 | $60.13 | $61.54 | $59.76 | $60.15 | $59.35 | 33,790 |
| 2021-09-17 | $65.86 | $65.86 | $65.18 | $65.56 | $64.68 | 14,101 |
| 2021-09-16 | $65.00 | $65.00 | $64.27 | $64.84 | $63.97 | 11,165 |
| 2021-09-15 | $67.71 | $68.66 | $67.63 | $68.56 | $67.64 | 41,050 |
| 2021-09-14 | $67.01 | $68.56 | $67.01 | $67.43 | $66.53 | 14,613 |
| 2021-09-13 | $68.67 | $68.94 | $68.42 | $68.85 | $67.93 | 12,720 |
| 2021-09-10 | $69.65 | $69.65 | $68.41 | $68.67 | $67.75 | 8,084 |
| 2021-09-09 | $68.92 | $70.19 | $68.92 | $70.18 | $69.24 | 5,184 |
| 2021-09-08 | $71.59 | $71.59 | $70.25 | $70.35 | $69.41 | 8,831 |
| 2021-09-07 | $73.11 | $73.97 | $73.11 | $73.70 | $72.72 | 18,494 |
| 2021-09-03 | $70.31 | $70.55 | $70.31 | $70.55 | $69.61 | 5,270 |
| 2021-09-02 | $71.99 | $72.19 | $71.08 | $71.39 | $70.44 | 122,844 |
| 2021-09-01 | $71.35 | $73.40 | $71.35 | $72.93 | $71.96 | 18,896 |
| 2021-08-31 | $71.91 | $71.98 | $71.60 | $71.93 | $70.97 | 19,108 |
| 2021-08-30 | $68.00 | $69.09 | $68.00 | $69.04 | $68.12 | 21,225 |
| 2021-08-27 | $66.16 | $67.00 | $66.16 | $66.98 | $66.08 | 21,203 |
| 2021-08-26 | $64.75 | $64.95 | $64.29 | $64.45 | $63.59 | 7,733 |
| 2021-08-25 | $66.18 | $66.18 | $64.95 | $65.28 | $64.41 | 13,568 |
| 2021-08-24 | $64.70 | $65.83 | $64.70 | $65.72 | $64.84 | 8,297 |
| 2021-08-23 | $66.00 | $66.68 | $66.00 | $66.68 | $65.79 | 13,961 |
| 2021-08-20 | $65.65 | $67.50 | $65.65 | $67.24 | $66.34 | 14,723 |
| 2021-08-19 | $68.49 | $69.12 | $68.49 | $68.96 | $68.04 | 17,925 |
| 2021-08-18 | $66.80 | $67.65 | $66.80 | $67.17 | $66.27 | 9,363 |
| 2021-08-17 | $65.10 | $65.90 | $65.10 | $65.49 | $64.61 | 24,988 |
| 2021-08-16 | $67.95 | $67.95 | $67.60 | $67.63 | $66.73 | 17,590 |
| 2021-08-13 | $72.43 | $73.07 | $72.43 | $72.88 | $71.91 | 5,846 |
| 2021-08-12 | $73.97 | $73.97 | $73.31 | $73.50 | $72.52 | 6,239 |
| 2021-08-11 | $72.42 | $72.75 | $72.02 | $72.70 | $71.73 | 15,408 |
| 2021-08-10 | $70.40 | $70.40 | $69.42 | $69.59 | $68.66 | 6,547 |
| 2021-08-09 | $69.16 | $70.01 | $69.05 | $69.94 | $69.01 | 12,079 |
| 2021-08-06 | $70.11 | $70.15 | $69.17 | $69.22 | $68.30 | 15,005 |
| 2021-08-05 | $71.70 | $72.57 | $71.70 | $72.44 | $71.47 | 45,210 |
| 2021-08-04 | $70.66 | $72.06 | $70.66 | $71.66 | $70.70 | 30,955 |
| 2021-08-03 | $67.20 | $68.65 | $67.20 | $68.59 | $67.67 | 9,968 |
| 2021-08-02 | $68.70 | $69.10 | $68.16 | $68.45 | $67.54 | 24,247 |
| 2021-07-30 | $64.50 | $67.31 | $64.50 | $67.12 | $66.23 | 26,688 |
| 2021-07-29 | $64.60 | $65.79 | $64.60 | $65.22 | $64.35 | 10,247 |
| 2021-07-28 | $61.35 | $64.98 | $61.35 | $64.73 | $63.87 | 51,155 |
| 2021-07-27 | $56.64 | $58.81 | $56.64 | $58.71 | $57.93 | 16,438 |
| 2021-07-26 | $59.00 | $60.70 | $59.00 | $60.00 | $59.20 | 9,566 |
| 2021-07-23 | $60.25 | $60.99 | $59.75 | $60.03 | $59.22 | 43,927 |
| 2021-07-22 | $61.18 | $61.18 | $60.79 | $61.04 | $60.22 | 4,298 |
| 2021-07-21 | $60.27 | $60.97 | $60.06 | $60.97 | $60.16 | 8,443 |
| 2021-07-20 | $58.68 | $58.85 | $58.33 | $58.85 | $58.06 | 9,983 |
| 2021-07-19 | $60.04 | $60.05 | $59.13 | $59.80 | $59.00 | 28,305 |
| 2021-07-16 | $62.29 | $62.29 | $61.67 | $61.79 | $60.96 | 6,626 |
| 2021-07-15 | $62.48 | $62.48 | $62.03 | $62.24 | $61.40 | 9,050 |
| 2021-07-14 | $63.02 | $64.00 | $63.02 | $63.41 | $62.56 | 16,355 |
| 2021-07-13 | $65.16 | $65.37 | $65.00 | $65.17 | $64.29 | 10,968 |
| 2021-07-12 | $62.38 | $62.42 | $62.08 | $62.18 | $61.35 | 8,588 |
| 2021-07-09 | $61.24 | $62.22 | $61.19 | $62.11 | $61.28 | 8,245 |
| 2021-07-08 | $60.81 | $62.05 | $60.65 | $62.00 | $61.17 | 17,790 |
| 2021-07-07 | $61.66 | $61.89 | $60.95 | $60.96 | $60.15 | 24,080 |
| 2021-07-06 | $62.23 | $62.23 | $60.63 | $60.81 | $60.00 | 21,252 |
| 2021-07-02 | $59.86 | $60.15 | $59.73 | $60.03 | $59.23 | 45,480 |
| 2021-07-01 | $62.80 | $62.80 | $62.00 | $62.00 | $61.17 | 17,925 |
| 2021-06-30 | $63.30 | $63.30 | $62.66 | $62.87 | $62.03 | 19,101 |
| 2021-06-29 | $65.88 | $65.88 | $64.87 | $65.36 | $64.49 | 8,151 |
| 2021-06-28 | $65.94 | $66.38 | $65.68 | $66.30 | $65.41 | 30,956 |
| 2021-06-25 | $66.74 | $66.74 | $64.53 | $64.67 | $63.81 | 15,113 |
| 2021-06-24 | $67.28 | $67.46 | $66.93 | $67.19 | $66.29 | 16,017 |
| 2021-06-23 | $68.02 | $68.07 | $67.54 | $67.67 | $66.76 | 13,025 |
| 2021-06-22 | $64.10 | $64.50 | $64.10 | $64.39 | $63.53 | 20,255 |
| 2021-06-21 | $64.41 | $64.86 | $64.06 | $64.60 | $63.74 | 17,108 |
| 2021-06-18 | $60.30 | $61.57 | $60.30 | $61.21 | $60.39 | 30,608 |
| 2021-06-17 | $58.50 | $59.33 | $58.47 | $58.70 | $57.92 | 26,754 |
| 2021-06-16 | $56.99 | $57.33 | $56.40 | $56.83 | $56.07 | 23,629 |
| 2021-06-15 | $58.93 | $59.44 | $58.83 | $58.84 | $58.05 | 13,801 |
| 2021-06-14 | $56.94 | $57.15 | $56.85 | $57.10 | $56.34 | 5,488 |
| 2021-06-11 | $57.59 | $57.59 | $56.14 | $56.64 | $55.88 | 73,407 |
| 2021-06-10 | $57.00 | $57.26 | $56.88 | $57.12 | $56.36 | 12,059 |
| 2021-06-09 | $56.35 | $56.45 | $55.99 | $56.26 | $55.51 | 5,908 |
| 2021-06-08 | $54.68 | $55.65 | $54.68 | $54.97 | $54.24 | 10,022 |
| 2021-06-07 | $55.60 | $55.60 | $53.95 | $54.40 | $53.67 | 12,480 |
| 2021-06-04 | $56.35 | $57.74 | $56.35 | $57.70 | $56.93 | 15,141 |
| 2021-06-03 | $54.45 | $54.45 | $53.15 | $53.48 | $52.77 | 8,517 |
| 2021-06-02 | $54.33 | $55.23 | $54.06 | $55.15 | $54.41 | 22,931 |
| 2021-06-01 | $51.65 | $52.20 | $51.65 | $52.20 | $51.50 | 8,258 |
| 2021-05-28 | $51.50 | $51.50 | $50.66 | $51.01 | $50.33 | 6,569 |
| 2021-05-27 | $51.21 | $51.21 | $50.15 | $50.58 | $49.90 | 15,027 |
| 2021-05-26 | $50.95 | $51.27 | $50.62 | $51.19 | $49.99 | 11,068 |
| 2021-05-25 | $50.33 | $50.39 | $49.98 | $50.20 | $49.03 | 4,348 |
| 2021-05-24 | $49.22 | $49.22 | $48.73 | $49.04 | $47.89 | 6,670 |
| 2021-05-21 | $50.28 | $50.28 | $49.15 | $49.21 | $48.06 | 11,060 |
| 2021-05-20 | $48.34 | $49.92 | $48.34 | $49.78 | $48.62 | 15,430 |
| 2021-05-19 | $46.55 | $47.69 | $46.55 | $47.27 | $46.17 | 7,514 |
| 2021-05-18 | $47.25 | $47.84 | $46.95 | $47.73 | $46.62 | 19,387 |
| 2021-05-17 | $46.83 | $47.27 | $46.83 | $47.25 | $46.15 | 10,682 |
| 2021-05-14 | $44.90 | $46.39 | $44.90 | $46.19 | $45.11 | 21,702 |
| 2021-05-13 | $45.00 | $50.00 | $45.00 | $45.34 | $44.28 | 32,178 |
| 2021-05-12 | $48.17 | $48.17 | $45.98 | $46.46 | $45.38 | 22,301 |
| 2021-05-11 | $46.47 | $46.47 | $45.68 | $46.41 | $45.33 | 21,623 |
| 2021-05-10 | $49.13 | $49.40 | $48.00 | $48.00 | $46.88 | 28,325 |
| 2021-05-07 | $50.40 | $50.40 | $49.88 | $49.97 | $48.81 | 7,679 |
| 2021-05-06 | $50.35 | $50.90 | $50.35 | $50.64 | $49.46 | 12,615 |
| 2021-05-05 | $52.18 | $52.18 | $51.56 | $51.70 | $50.50 | 11,164 |
| 2021-05-04 | $50.67 | $51.00 | $50.23 | $50.42 | $49.25 | 17,580 |
| 2021-05-03 | $51.26 | $51.65 | $51.02 | $51.02 | $49.83 | 22,765 |
| 2021-04-30 | $52.44 | $52.44 | $51.92 | $52.05 | $50.84 | 12,557 |
| 2021-04-29 | $54.87 | $54.87 | $52.93 | $53.38 | $52.14 | 10,665 |
| 2021-04-28 | $54.00 | $54.00 | $52.99 | $53.45 | $52.20 | 21,672 |
| 2021-04-27 | $55.26 | $55.41 | $55.11 | $55.23 | $53.94 | 18,368 |
| 2021-04-26 | $56.00 | $56.00 | $55.45 | $55.64 | $54.34 | 15,123 |
| 2021-04-23 | $56.82 | $57.70 | $56.82 | $57.70 | $56.36 | 9,517 |
| 2021-04-22 | $57.06 | $57.30 | $56.78 | $56.83 | $55.51 | 17,191 |
| 2021-04-21 | $57.37 | $59.00 | $57.37 | $59.00 | $57.63 | 31,652 |
| 2021-04-20 | $59.97 | $59.97 | $58.47 | $58.63 | $57.26 | 19,147 |
| 2021-04-19 | $58.99 | $58.99 | $57.75 | $58.41 | $57.05 | 23,674 |
| 2021-04-16 | $55.50 | $56.59 | $55.50 | $56.28 | $54.97 | 33,363 |
| 2021-04-15 | $52.14 | $52.78 | $52.14 | $52.38 | $51.16 | 17,932 |
| 2021-04-14 | $52.48 | $52.48 | $51.32 | $51.33 | $50.13 | 34,789 |
| 2021-04-13 | $50.30 | $51.94 | $49.30 | $51.29 | $50.09 | 83,149 |
| 2021-04-12 | $50.17 | $50.48 | $49.30 | $49.75 | $48.59 | 28,312 |
| 2021-04-09 | $53.33 | $53.44 | $52.98 | $53.09 | $51.85 | 12,091 |
| 2021-04-08 | $53.31 | $53.84 | $53.31 | $53.40 | $52.16 | 28,433 |
| 2021-04-07 | $53.33 | $53.33 | $51.70 | $52.89 | $51.66 | 23,778 |
| 2021-04-06 | $53.91 | $53.95 | $53.10 | $53.50 | $52.25 | 52,331 |
| 2021-04-05 | $52.96 | $53.55 | $52.59 | $53.39 | $52.15 | 33,298 |
| 2021-04-01 | $53.35 | $53.91 | $52.61 | $52.61 | $51.38 | 34,559 |
| 2021-03-31 | $51.00 | $52.13 | $51.00 | $52.04 | $50.83 | 19,777 |
| 2021-03-30 | $51.60 | $52.21 | $51.41 | $52.15 | $50.93 | 9,808 |
| 2021-03-29 | $51.17 | $51.57 | $51.08 | $51.30 | $50.10 | 6,925 |
| 2021-03-26 | $53.19 | $53.19 | $51.85 | $52.54 | $51.32 | 22,612 |
| 2021-03-25 | $51.56 | $51.56 | $49.94 | $51.00 | $49.81 | 24,321 |
| 2021-03-24 | $52.88 | $52.88 | $50.50 | $50.66 | $49.48 | 87,402 |
| 2021-03-23 | $58.00 | $58.60 | $57.67 | $57.73 | $56.38 | 22,224 |
| 2021-03-22 | $63.77 | $63.77 | $62.08 | $62.93 | $61.46 | 8,338 |
| 2021-03-19 | $62.00 | $62.54 | $61.38 | $62.54 | $61.08 | 16,618 |
| 2021-03-18 | $64.18 | $64.18 | $62.03 | $62.03 | $60.58 | 9,117 |
| 2021-03-17 | $63.00 | $64.47 | $62.60 | $64.47 | $62.97 | 16,645 |
| 2021-03-16 | $62.00 | $62.28 | $61.62 | $62.20 | $60.75 | 7,947 |
| 2021-03-15 | $60.95 | $61.19 | $60.30 | $61.19 | $59.76 | 7,091 |
| 2021-03-12 | $61.50 | $61.51 | $60.75 | $61.51 | $60.08 | 7,250 |
| 2021-03-11 | $63.00 | $63.09 | $61.53 | $63.09 | $61.62 | 20,577 |
| 2021-03-10 | $60.00 | $60.54 | $59.02 | $59.23 | $57.85 | 16,062 |
| 2021-03-09 | $59.50 | $61.34 | $59.12 | $61.33 | $59.90 | 38,252 |
| 2021-03-08 | $55.76 | $58.00 | $55.76 | $56.46 | $55.14 | 24,885 |
| 2021-03-05 | $62.41 | $62.98 | $59.64 | $62.26 | $60.81 | 38,824 |
| 2021-03-04 | $64.97 | $64.97 | $60.91 | $61.70 | $60.26 | 33,706 |
| 2021-03-03 | $68.63 | $68.63 | $65.50 | $65.73 | $64.20 | 22,392 |
| 2021-03-02 | $66.36 | $67.31 | $66.27 | $66.27 | $64.73 | 20,264 |
| 2021-03-01 | $68.00 | $68.53 | $66.43 | $68.26 | $66.67 | 14,701 |
| 2021-02-26 | $65.41 | $65.99 | $64.49 | $65.95 | $64.41 | 26,370 |
| 2021-02-25 | $68.24 | $68.28 | $65.95 | $67.46 | $65.89 | 44,678 |
| 2021-02-24 | $67.99 | $68.00 | $66.27 | $67.46 | $65.89 | 44,678 |
| 2021-02-23 | $68.49 | $69.93 | $66.49 | $69.78 | $68.15 | 46,075 |
| 2021-02-22 | $74.43 | $74.43 | $72.58 | $72.58 | $70.89 | 9,926 |
| 2021-02-19 | $74.80 | $77.07 | $74.79 | $76.75 | $74.96 | 17,386 |
| 2021-02-18 | $74.39 | $76.00 | $74.33 | $75.91 | $74.14 | 12,111 |
| 2021-02-17 | $78.00 | $78.25 | $76.95 | $77.40 | $75.60 | 10,160 |
| 2021-02-16 | $77.38 | $78.62 | $77.38 | $78.03 | $76.21 | 9,888 |
| 2021-02-12 | $78.00 | $78.02 | $77.45 | $77.48 | $75.67 | 12,212 |
| 2021-02-11 | $76.64 | $78.04 | $76.64 | $77.88 | $76.07 | 15,488 |
| 2021-02-10 | $78.04 | $78.04 | $76.48 | $77.21 | $75.41 | 32,246 |
| 2021-02-09 | $75.00 | $77.22 | $75.00 | $77.21 | $75.41 | 32,246 |
| 2021-02-08 | $73.00 | $73.96 | $73.00 | $73.67 | $71.95 | 23,584 |
| 2021-02-05 | $73.87 | $73.87 | $72.56 | $72.97 | $71.27 | 19,055 |
| 2021-02-04 | $74.18 | $74.32 | $73.51 | $73.79 | $72.07 | 23,546 |
| 2021-02-03 | $77.42 | $77.42 | $75.60 | $75.94 | $74.17 | 15,487 |
| 2021-02-02 | $78.85 | $78.85 | $76.83 | $78.01 | $76.19 | 24,487 |
| 2021-02-01 | $74.15 | $75.21 | $74.15 | $75.19 | $73.44 | 20,899 |
| 2021-01-29 | $74.75 | $74.75 | $72.37 | $72.96 | $71.26 | 68,175 |
| 2021-01-28 | $75.24 | $78.41 | $75.24 | $78.37 | $76.54 | 57,466 |
| 2021-01-27 | $81.00 | $81.66 | $79.88 | $80.72 | $78.84 | 30,597 |
| 2021-01-26 | $85.71 | $87.29 | $85.71 | $87.29 | $85.26 | 63,539 |
| 2021-01-25 | $87.76 | $87.76 | $85.89 | $86.98 | $84.95 | 39,579 |
| 2021-01-22 | $83.60 | $83.60 | $82.51 | $82.92 | $80.99 | 20,980 |
| 2021-01-21 | $87.00 | $87.66 | $85.58 | $86.08 | $84.07 | 15,624 |
| 2021-01-20 | $88.76 | $88.76 | $86.77 | $87.00 | $84.97 | 24,492 |
| 2021-01-19 | $83.05 | $84.69 | $83.05 | $84.67 | $82.70 | 54,052 |
| 2021-01-15 | $79.85 | $80.63 | $79.22 | $79.52 | $77.67 | 20,218 |
| 2021-01-14 | $85.45 | $85.45 | $84.30 | $84.77 | $82.79 | 51,791 |
| 2021-01-13 | $85.14 | $85.14 | $84.12 | $84.73 | $82.76 | 43,658 |
| 2021-01-12 | $83.23 | $84.75 | $82.89 | $84.60 | $82.63 | 46,042 |
| 2021-01-11 | $84.46 | $84.46 | $82.53 | $82.71 | $80.78 | 98,808 |
| 2021-01-08 | $85.05 | $85.78 | $84.54 | $85.64 | $83.64 | 59,649 |
| 2021-01-07 | $71.79 | $72.99 | $71.16 | $72.96 | $71.26 | 80,489 |
| 2021-01-06 | $67.54 | $68.43 | $67.49 | $67.84 | $66.26 | 293,171 |
| 2021-01-05 | $68.58 | $68.60 | $67.40 | $68.60 | $67.00 | 29,643 |
| 2021-01-04 | $69.63 | $69.74 | $68.16 | $68.62 | $67.02 | 34,172 |
| 2020-12-31 | $68.87 | $68.87 | $66.85 | $67.91 | $66.33 | 33,320 |
| 2020-12-30 | $61.91 | $63.55 | $61.91 | $63.03 | $61.56 | 23,605 |
| 2020-12-29 | $61.76 | $61.76 | $61.25 | $61.47 | $60.04 | 13,476 |
| 2020-12-28 | $62.55 | $63.15 | $62.31 | $62.66 | $61.20 | 12,440 |
| 2020-12-24 | $60.14 | $60.27 | $59.18 | $59.21 | $57.83 | 3,467 |
| 2020-12-23 | $59.34 | $60.35 | $59.34 | $60.27 | $58.87 | 14,891 |
| 2020-12-22 | $58.02 | $58.02 | $56.82 | $57.00 | $55.67 | 11,127 |
| 2020-12-21 | $59.11 | $59.89 | $59.11 | $59.70 | $58.31 | 10,910 |
| 2020-12-18 | $59.65 | $59.65 | $59.18 | $59.35 | $57.97 | 9,463 |
| 2020-12-17 | $58.99 | $58.99 | $58.59 | $58.72 | $57.35 | 8,077 |
| 2020-12-16 | $59.45 | $59.45 | $58.75 | $58.99 | $57.62 | 10,357 |
| 2020-12-15 | $59.44 | $59.56 | $59.28 | $59.56 | $58.17 | 11,101 |
| 2020-12-14 | $57.70 | $58.03 | $57.59 | $57.90 | $56.55 | 34,119 |
| 2020-12-11 | $56.15 | $56.95 | $55.68 | $55.80 | $54.50 | 36,080 |
| 2020-12-10 | $54.99 | $55.19 | $54.88 | $55.05 | $53.77 | 13,563 |
| 2020-12-09 | $55.61 | $55.83 | $55.21 | $55.42 | $54.13 | 8,595 |
| 2020-12-08 | $53.77 | $54.41 | $53.77 | $54.29 | $53.03 | 12,784 |
| 2020-12-07 | $54.00 | $54.00 | $53.38 | $53.38 | $52.14 | 15,643 |
| 2020-12-04 | $55.20 | $55.20 | $54.36 | $54.41 | $53.14 | 13,780 |
| 2020-12-03 | $52.91 | $53.15 | $52.61 | $52.61 | $51.38 | 16,789 |
| 2020-12-02 | $53.54 | $53.64 | $53.01 | $53.55 | $52.30 | 28,637 |
| 2020-12-01 | $55.96 | $56.05 | $55.53 | $55.71 | $54.41 | 7,714 |
| 2020-11-30 | $56.30 | $56.30 | $55.25 | $55.27 | $53.98 | 27,599 |
| 2020-11-27 | $57.97 | $58.43 | $57.46 | $58.40 | $57.03 | 13,604 |
| 2020-11-25 | $60.17 | $60.17 | $59.01 | $59.73 | $58.34 | 14,121 |
| 2020-11-24 | $61.77 | $62.05 | $61.15 | $62.05 | $60.60 | 11,538 |
| 2020-11-23 | $60.31 | $60.80 | $60.01 | $60.25 | $58.85 | 17,317 |
| 2020-11-20 | $59.59 | $60.19 | $59.34 | $60.10 | $58.70 | 21,558 |
| 2020-11-19 | $58.01 | $58.62 | $58.01 | $58.56 | $57.20 | 12,940 |
| 2020-11-18 | $58.85 | $59.58 | $58.33 | $58.99 | $57.62 | 36,039 |
| 2020-11-17 | $54.25 | $54.98 | $54.25 | $54.81 | $53.53 | 30,296 |
| 2020-11-16 | $54.10 | $54.16 | $53.95 | $54.16 | $52.90 | 5,101 |
| 2020-11-13 | $53.81 | $53.82 | $53.45 | $53.60 | $52.35 | 10,075 |
| 2020-11-12 | $52.86 | $53.47 | $52.60 | $52.60 | $51.37 | 12,837 |
| 2020-11-11 | $49.10 | $50.32 | $49.10 | $50.32 | $49.15 | 30,885 |
| 2020-11-10 | $52.61 | $52.71 | $51.30 | $51.87 | $50.66 | 17,231 |
| 2020-11-09 | $56.43 | $56.43 | $54.75 | $55.04 | $53.76 | 22,512 |
| 2020-11-06 | $54.97 | $54.97 | $53.84 | $54.05 | $52.79 | 41,770 |
| 2020-11-05 | $55.74 | $56.61 | $55.74 | $56.61 | $55.29 | 52,689 |
| 2020-11-04 | $51.75 | $52.80 | $50.93 | $52.71 | $51.48 | 25,088 |
| 2020-11-03 | $49.38 | $49.80 | $48.35 | $49.55 | $48.40 | 32,070 |
| 2020-11-02 | $45.95 | $47.00 | $45.95 | $47.00 | $45.90 | 61,809 |
| 2020-10-30 | $40.64 | $41.25 | $40.64 | $41.18 | $40.22 | 11,211 |
| 2020-10-29 | $41.06 | $41.46 | $41.01 | $41.44 | $40.47 | 31,824 |
| 2020-10-28 | $40.95 | $40.95 | $40.02 | $40.31 | $39.37 | 15,980 |
| 2020-10-27 | $41.65 | $42.00 | $41.65 | $41.96 | $40.98 | 6,535 |
| 2020-10-26 | $41.75 | $41.84 | $41.33 | $41.40 | $40.44 | 27,803 |
| 2020-10-23 | $42.13 | $42.29 | $41.88 | $42.29 | $41.30 | 5,665 |
| 2020-10-22 | $42.10 | $42.32 | $42.10 | $42.25 | $41.26 | 4,311 |
| 2020-10-21 | $42.57 | $42.57 | $42.11 | $42.11 | $41.13 | 8,517 |
| 2020-10-20 | $42.76 | $43.08 | $42.75 | $42.89 | $41.89 | 12,219 |
| 2020-10-19 | $41.58 | $41.65 | $41.29 | $41.29 | $40.33 | 2,781 |
| 2020-10-16 | $42.88 | $42.88 | $42.07 | $42.25 | $41.27 | 6,193 |
| 2020-10-15 | $42.69 | $43.09 | $42.52 | $43.05 | $42.05 | 17,323 |
| 2020-10-14 | $43.04 | $43.05 | $42.55 | $42.55 | $41.56 | 25,187 |
| 2020-10-13 | $42.54 | $42.54 | $42.20 | $42.45 | $41.46 | 29,984 |
| 2020-10-12 | $42.31 | $42.48 | $42.30 | $42.48 | $41.49 | 8,339 |
| 2020-10-09 | $40.80 | $41.12 | $40.73 | $40.98 | $40.03 | 9,421 |
| 2020-10-08 | $40.41 | $40.65 | $40.33 | $40.64 | $39.69 | 10,481 |
| 2020-10-07 | $39.97 | $40.10 | $39.84 | $39.99 | $39.05 | 15,434 |
| 2020-10-06 | $40.33 | $40.55 | $40.17 | $40.31 | $39.37 | 19,482 |
| 2020-10-05 | $38.59 | $38.59 | $38.21 | $38.54 | $37.64 | 8,720 |
| 2020-10-02 | $40.43 | $40.83 | $40.28 | $40.49 | $39.55 | 5,545 |
| 2020-10-01 | $41.08 | $41.14 | $40.58 | $40.94 | $39.99 | 8,191 |
| 2020-09-30 | $40.01 | $40.54 | $40.01 | $40.54 | $39.60 | 11,250 |
| 2020-09-29 | $39.24 | $39.62 | $39.15 | $39.41 | $38.50 | 8,635 |
| 2020-09-28 | $39.75 | $39.97 | $39.75 | $39.87 | $38.94 | 5,728 |
| 2020-09-25 | $39.25 | $39.25 | $38.55 | $39.20 | $38.29 | 11,255 |
| 2020-09-24 | $39.51 | $39.81 | $39.10 | $39.50 | $38.58 | 21,983 |
| 2020-09-23 | $40.68 | $40.77 | $39.96 | $39.96 | $39.03 | 25,295 |
| 2020-09-22 | $40.00 | $40.00 | $39.12 | $39.48 | $38.56 | 8,600 |
| 2020-09-21 | $40.46 | $41.21 | $40.46 | $41.14 | $40.18 | 18,224 |
| 2020-09-18 | $41.99 | $41.99 | $41.00 | $41.08 | $40.12 | 13,141 |
| 2020-09-17 | $41.15 | $41.60 | $41.15 | $41.55 | $40.58 | 5,194 |
| 2020-09-16 | $41.08 | $41.31 | $41.08 | $41.16 | $40.20 | 5,699 |
| 2020-09-15 | $41.82 | $41.95 | $41.77 | $41.90 | $40.92 | 11,295 |
| 2020-09-14 | $41.04 | $41.24 | $40.80 | $41.24 | $40.28 | 10,045 |
| 2020-09-11 | $41.93 | $41.93 | $41.35 | $41.52 | $40.55 | 8,606 |
| 2020-09-10 | $41.35 | $41.35 | $40.42 | $40.45 | $39.51 | 13,161 |
| 2020-09-09 | $41.40 | $41.71 | $41.40 | $41.70 | $40.73 | 3,839 |
| 2020-09-08 | $41.43 | $41.89 | $41.43 | $41.64 | $40.67 | 11,847 |
| 2020-09-04 | $41.94 | $42.03 | $41.27 | $42.03 | $41.05 | 12,486 |
| 2020-09-03 | $43.40 | $43.40 | $41.99 | $42.19 | $41.21 | 40,511 |
| 2020-09-02 | $45.68 | $45.94 | $45.05 | $45.49 | $44.43 | 15,069 |
| 2020-09-01 | $44.06 | $44.66 | $44.06 | $44.66 | $43.62 | 37,917 |
| 2020-08-31 | $41.86 | $42.24 | $41.84 | $42.24 | $41.26 | 17,980 |
| 2020-08-28 | $40.45 | $40.92 | $40.45 | $40.92 | $39.97 | 8,364 |
| 2020-08-27 | $40.79 | $40.83 | $40.40 | $40.72 | $39.77 | 9,802 |
| 2020-08-26 | $40.31 | $40.55 | $40.22 | $40.52 | $39.58 | 13,495 |
| 2020-08-25 | $40.60 | $40.79 | $40.40 | $40.79 | $39.84 | 31,475 |
| 2020-08-24 | $39.83 | $39.96 | $39.66 | $39.94 | $39.01 | 13,656 |
| 2020-08-21 | $39.71 | $39.87 | $39.66 | $39.69 | $38.76 | 9,004 |
| 2020-08-20 | $40.00 | $40.37 | $39.85 | $40.37 | $39.43 | 7,408 |
| 2020-08-19 | $41.34 | $41.34 | $40.92 | $40.95 | $40.00 | 10,166 |
| 2020-08-18 | $41.41 | $41.41 | $40.84 | $40.95 | $40.00 | 11,146 |
| 2020-08-17 | $40.57 | $40.65 | $40.02 | $40.62 | $39.67 | 6,234 |
| 2020-08-14 | $42.94 | $42.94 | $42.82 | $42.83 | $41.83 | 9,086 |
| 2020-08-13 | $42.98 | $43.50 | $42.95 | $43.15 | $42.15 | 4,103 |
| 2020-08-12 | $43.74 | $44.05 | $43.74 | $44.05 | $43.02 | 11,377 |
| 2020-08-11 | $43.96 | $43.96 | $43.36 | $43.39 | $42.38 | 42,992 |
| 2020-08-10 | $43.27 | $43.48 | $43.15 | $43.34 | $42.33 | 5,164 |
| 2020-08-07 | $43.25 | $43.25 | $42.81 | $42.89 | $41.89 | 4,699 |
| 2020-08-06 | $43.70 | $44.09 | $43.55 | $44.09 | $43.06 | 6,632 |
| 2020-08-05 | $44.32 | $44.48 | $44.10 | $44.10 | $43.07 | 5,190 |
| 2020-08-04 | $43.50 | $43.61 | $43.42 | $43.61 | $42.59 | 6,530 |
| 2020-08-03 | $42.80 | $43.06 | $42.28 | $43.04 | $42.04 | 7,363 |
| 2020-07-31 | $42.24 | $42.24 | $41.42 | $41.65 | $40.68 | 6,993 |
| 2020-07-30 | $41.22 | $41.98 | $41.22 | $41.81 | $40.83 | 6,940 |
| 2020-07-29 | $41.80 | $43.27 | $41.80 | $43.27 | $42.26 | 19,209 |
| 2020-07-28 | $41.90 | $41.90 | $40.88 | $40.96 | $40.00 | 5,394 |
| 2020-07-27 | $40.74 | $41.06 | $40.74 | $41.06 | $40.10 | 8,484 |
| 2020-07-24 | $40.09 | $41.06 | $40.09 | $41.02 | $40.06 | 15,946 |
| 2020-07-23 | $41.37 | $41.50 | $40.85 | $40.96 | $40.00 | 20,634 |
| 2020-07-22 | $40.82 | $40.95 | $40.54 | $40.78 | $39.83 | 15,989 |
| 2020-07-21 | $43.43 | $43.43 | $42.12 | $42.12 | $41.14 | 40,356 |
| 2020-07-20 | $41.42 | $41.97 | $41.42 | $41.97 | $40.99 | 50,968 |
| 2020-07-17 | $40.96 | $41.15 | $40.96 | $41.00 | $40.04 | 13,696 |
| 2020-07-16 | $40.94 | $42.38 | $40.03 | $40.74 | $39.79 | 88,104 |
| 2020-07-15 | $45.70 | $45.70 | $45.20 | $45.29 | $44.23 | 63,741 |
| 2020-07-14 | $45.56 | $46.46 | $45.47 | $46.27 | $45.19 | 47,350 |
| 2020-07-13 | $47.72 | $49.30 | $47.70 | $47.72 | $46.61 | 64,378 |
| 2020-07-10 | $44.29 | $45.26 | $44.29 | $45.23 | $44.18 | 62,366 |
| 2020-07-09 | $43.22 | $43.70 | $42.72 | $42.83 | $41.83 | 21,750 |
| 2020-07-08 | $43.35 | $43.80 | $43.29 | $43.80 | $42.78 | 19,452 |
| 2020-07-07 | $42.20 | $43.67 | $42.20 | $42.73 | $41.73 | 26,193 |
| 2020-07-06 | $41.16 | $42.00 | $40.84 | $41.67 | $40.70 | 67,696 |
| 2020-07-02 | $32.39 | $32.55 | $32.32 | $32.50 | $31.74 | 16,039 |
| 2020-07-01 | $31.79 | $31.79 | $31.33 | $31.48 | $30.75 | 12,807 |
| 2020-06-30 | $31.40 | $31.47 | $31.11 | $31.22 | $30.49 | 13,471 |
| 2020-06-29 | $32.21 | $32.21 | $31.59 | $31.77 | $31.03 | 6,130 |
| 2020-06-26 | $32.46 | $32.49 | $32.15 | $32.25 | $31.50 | 13,941 |
| 2020-06-25 | $30.56 | $31.57 | $30.56 | $31.57 | $30.83 | 16,350 |
| 2020-06-24 | $31.26 | $31.59 | $31.03 | $31.32 | $30.59 | 26,928 |
| 2020-06-23 | $31.66 | $31.87 | $31.66 | $31.70 | $30.96 | 12,975 |
| 2020-06-22 | $31.53 | $31.80 | $31.53 | $31.80 | $31.06 | 13,921 |
| 2020-06-19 | $32.23 | $32.31 | $31.85 | $31.95 | $31.21 | 14,623 |
| 2020-06-18 | $32.10 | $32.34 | $32.10 | $32.33 | $31.58 | 34,303 |
| 2020-06-17 | $31.14 | $31.74 | $30.35 | $31.35 | $30.62 | 62,017 |
| 2020-06-16 | $29.58 | $30.92 | $29.58 | $30.27 | $29.56 | 13,379 |
| 2020-06-15 | $28.87 | $30.55 | $28.87 | $30.43 | $29.72 | 14,946 |
| 2020-06-12 | $31.00 | $31.27 | $30.57 | $30.90 | $30.18 | 5,527 |
| 2020-06-11 | $30.23 | $31.00 | $30.02 | $30.02 | $29.32 | 10,995 |
| 2020-06-10 | $31.50 | $31.50 | $30.95 | $31.29 | $30.56 | 32,336 |
| 2020-06-09 | $31.65 | $31.94 | $31.40 | $31.94 | $31.20 | 25,744 |
| 2020-06-08 | $31.39 | $31.40 | $30.90 | $31.40 | $30.67 | 20,797 |
| 2020-06-05 | $30.00 | $30.75 | $30.00 | $30.60 | $29.89 | 16,025 |
| 2020-06-04 | $30.28 | $30.28 | $29.53 | $29.55 | $28.86 | 12,658 |
| 2020-06-03 | $30.00 | $30.19 | $29.84 | $30.18 | $29.48 | 14,632 |
| 2020-06-02 | $29.25 | $29.46 | $28.81 | $29.40 | $28.71 | 21,539 |
| 2020-06-01 | $28.01 | $28.33 | $27.92 | $28.30 | $27.64 | 16,486 |
| 2020-05-29 | $28.00 | $28.24 | $27.51 | $27.83 | $27.18 | 49,258 |
| 2020-05-28 | $29.25 | $29.50 | $29.15 | $29.28 | $28.60 | 45,774 |
| 2020-05-27 | $30.11 | $30.47 | $30.01 | $30.17 | $29.47 | 13,567 |
| 2020-05-26 | $30.95 | $31.68 | $30.95 | $31.19 | $29.87 | 11,936 |
| 2020-05-22 | $30.49 | $30.92 | $30.49 | $30.69 | $29.40 | 29,589 |
| 2020-05-21 | $32.12 | $32.13 | $31.91 | $32.00 | $30.65 | 7,279 |
| 2020-05-20 | $33.37 | $33.52 | $33.12 | $33.39 | $31.98 | 10,969 |
| 2020-05-19 | $33.30 | $33.36 | $33.15 | $33.17 | $31.77 | 21,030 |
| 2020-05-18 | $31.61 | $33.59 | $31.61 | $33.49 | $32.08 | 14,462 |
| 2020-05-15 | $31.51 | $31.65 | $31.49 | $31.58 | $30.25 | 4,822 |
| 2020-05-14 | $32.00 | $32.50 | $31.85 | $32.50 | $31.13 | 28,521 |
| 2020-05-13 | $33.67 | $33.67 | $32.23 | $32.33 | $30.97 | 18,242 |
| 2020-05-12 | $33.36 | $33.48 | $33.06 | $33.06 | $31.67 | 11,313 |
| 2020-05-11 | $32.74 | $33.41 | $32.74 | $33.26 | $31.86 | 10,410 |
| 2020-05-08 | $33.44 | $33.48 | $33.35 | $33.48 | $32.07 | 10,957 |
| 2020-05-07 | $32.40 | $32.54 | $32.35 | $32.47 | $31.10 | 7,434 |
| 2020-05-06 | $32.54 | $32.54 | $32.11 | $32.11 | $30.76 | 22,007 |
| 2020-05-05 | $30.97 | $31.12 | $30.97 | $31.05 | $29.74 | 11,923 |
| 2020-05-04 | $29.44 | $29.68 | $29.43 | $29.68 | $28.43 | 6,700 |
| 2020-05-01 | $29.85 | $29.85 | $29.37 | $29.58 | $28.33 | 17,697 |
| 2020-04-30 | $31.16 | $31.50 | $30.68 | $30.68 | $29.39 | 11,569 |
| 2020-04-29 | $31.30 | $31.60 | $31.22 | $31.52 | $30.19 | 18,892 |
| 2020-04-28 | $30.89 | $30.89 | $30.52 | $30.57 | $29.28 | 10,347 |
| 2020-04-27 | $29.67 | $30.77 | $29.67 | $30.74 | $29.44 | 12,517 |
| 2020-04-24 | $29.77 | $29.77 | $29.44 | $29.70 | $28.45 | 10,476 |
| 2020-04-23 | $29.50 | $30.05 | $29.46 | $29.50 | $28.26 | 20,878 |
| 2020-04-22 | $30.48 | $30.48 | $29.25 | $29.43 | $28.19 | 27,101 |
| 2020-04-21 | $29.22 | $29.22 | $28.45 | $28.63 | $27.42 | 21,858 |
| 2020-04-20 | $30.93 | $30.93 | $29.71 | $29.74 | $28.49 | 30,165 |
| 2020-04-17 | $30.25 | $30.25 | $30.00 | $30.07 | $28.80 | 42,359 |
| 2020-04-16 | $28.91 | $28.91 | $28.20 | $28.43 | $27.23 | 102,258 |
| 2020-04-15 | $28.50 | $28.86 | $28.45 | $28.66 | $27.45 | 25,850 |
| 2020-04-14 | $29.37 | $29.37 | $29.05 | $29.12 | $27.89 | 20,421 |
| 2020-04-13 | $29.01 | $29.40 | $28.78 | $29.18 | $27.95 | 30,184 |
| 2020-04-09 | $29.55 | $29.80 | $29.31 | $29.31 | $28.07 | 16,293 |
| 2020-04-08 | $28.79 | $29.25 | $28.73 | $29.25 | $28.02 | 18,924 |
| 2020-04-07 | $29.97 | $29.97 | $29.25 | $29.25 | $28.02 | 29,679 |
| 2020-04-06 | $29.89 | $29.89 | $28.90 | $29.07 | $27.84 | 26,529 |
| 2020-04-03 | $27.85 | $28.13 | $27.62 | $27.74 | $26.57 | 11,050 |
| 2020-04-02 | $27.71 | $28.06 | $27.54 | $28.04 | $26.86 | 32,319 |
| 2020-04-01 | $27.79 | $28.01 | $27.10 | $27.10 | $25.96 | 46,573 |
| 2020-03-31 | $29.38 | $29.65 | $29.10 | $29.20 | $27.97 | 20,644 |
| 2020-03-30 | $29.10 | $29.50 | $29.10 | $29.50 | $28.26 | 23,410 |
| 2020-03-27 | $29.10 | $29.69 | $29.10 | $29.35 | $28.11 | 25,602 |
| 2020-03-26 | $30.59 | $31.66 | $30.59 | $31.66 | $30.32 | 22,696 |
| 2020-03-25 | $30.00 | $31.27 | $30.00 | $30.84 | $29.54 | 17,227 |
| 2020-03-24 | $30.00 | $30.00 | $29.03 | $29.80 | $28.54 | 31,930 |
| 2020-03-23 | $26.69 | $26.86 | $25.90 | $26.41 | $25.30 | 19,410 |
| 2020-03-20 | $27.80 | $28.23 | $26.94 | $27.08 | $25.94 | 36,738 |
| 2020-03-19 | $26.05 | $27.39 | $25.77 | $27.10 | $25.96 | 38,375 |
| 2020-03-18 | $29.00 | $29.00 | $26.53 | $26.91 | $25.77 | 29,070 |
| 2020-03-17 | $28.92 | $30.35 | $28.55 | $29.86 | $28.60 | 41,139 |
| 2020-03-16 | $28.00 | $30.20 | $28.00 | $28.70 | $27.49 | 35,740 |
| 2020-03-13 | $32.88 | $33.16 | $31.55 | $33.16 | $31.76 | 45,666 |
| 2020-03-12 | $30.42 | $31.08 | $29.59 | $30.80 | $29.50 | 50,910 |
| 2020-03-11 | $33.28 | $34.45 | $33.28 | $33.82 | $32.39 | 21,881 |
| 2020-03-10 | $35.26 | $35.70 | $34.77 | $35.70 | $34.19 | 15,921 |
| 2020-03-09 | $33.14 | $34.47 | $32.95 | $33.93 | $32.50 | 20,414 |
| 2020-03-06 | $35.45 | $35.45 | $34.95 | $35.27 | $33.78 | 46,252 |
| 2020-03-05 | $36.21 | $36.29 | $35.88 | $36.09 | $34.57 | 15,067 |
| 2020-03-04 | $36.00 | $36.52 | $36.00 | $36.52 | $34.98 | 39,899 |
| 2020-03-03 | $36.55 | $36.89 | $35.84 | $36.27 | $34.74 | 13,896 |
| 2020-03-02 | $36.50 | $36.55 | $36.00 | $36.55 | $35.01 | 26,172 |
| 2020-02-28 | $34.32 | $35.66 | $34.32 | $35.66 | $34.16 | 27,670 |
| 2020-02-27 | $36.91 | $37.00 | $36.07 | $36.59 | $35.05 | 30,402 |
| 2020-02-26 | $38.00 | $38.01 | $37.62 | $37.71 | $36.12 | 17,562 |
| 2020-02-25 | $37.99 | $38.04 | $37.22 | $37.22 | $35.65 | 53,358 |
| 2020-02-24 | $38.00 | $38.00 | $36.50 | $36.70 | $35.15 | 51,752 |
| 2020-02-21 | $38.69 | $38.69 | $38.39 | $38.42 | $36.80 | 24,594 |
| 2020-02-20 | $38.93 | $39.13 | $38.14 | $38.28 | $36.66 | 28,826 |
| 2020-02-19 | $38.58 | $38.67 | $38.40 | $38.54 | $36.91 | 23,494 |
| 2020-02-18 | $37.99 | $38.65 | $37.99 | $38.46 | $36.84 | 26,337 |
| 2020-02-14 | $37.30 | $37.30 | $36.77 | $36.77 | $35.22 | 4,166 |
| 2020-02-13 | $37.00 | $37.07 | $36.28 | $37.01 | $35.45 | 23,537 |
| 2020-02-12 | $37.98 | $38.10 | $37.70 | $38.06 | $36.45 | 8,470 |
| 2020-02-11 | $37.30 | $37.37 | $36.80 | $37.24 | $35.67 | 30,460 |
| 2020-02-10 | $35.56 | $36.18 | $35.36 | $36.16 | $34.63 | 118,063 |
| 2020-02-07 | $34.22 | $34.22 | $34.13 | $34.15 | $32.71 | 2,802 |
| 2020-02-06 | $34.50 | $34.80 | $34.05 | $34.06 | $32.62 | 31,945 |
| 2020-02-05 | $34.00 | $34.31 | $33.81 | $33.98 | $32.55 | 32,306 |
| 2020-02-04 | $33.26 | $33.43 | $33.20 | $33.30 | $31.89 | 12,247 |
| 2020-02-03 | $32.40 | $32.56 | $32.30 | $32.35 | $30.99 | 12,507 |
| 2020-01-31 | $32.45 | $32.45 | $31.70 | $31.75 | $30.41 | 11,958 |
| 2020-01-30 | $32.54 | $32.66 | $32.07 | $32.66 | $31.28 | 14,951 |
| 2020-01-29 | $33.98 | $33.98 | $33.38 | $33.41 | $32.00 | 27,266 |
| 2020-01-28 | $33.00 | $33.32 | $32.65 | $33.15 | $31.75 | 18,435 |
| 2020-01-27 | $32.35 | $32.72 | $31.88 | $32.30 | $30.94 | 19,108 |
| 2020-01-24 | $35.00 | $35.00 | $34.09 | $34.28 | $32.83 | 21,186 |
| 2020-01-23 | $35.38 | $35.38 | $34.65 | $35.22 | $33.73 | 10,341 |
| 2020-01-22 | $36.25 | $36.30 | $35.92 | $36.05 | $34.53 | 19,705 |
| 2020-01-21 | $36.75 | $36.75 | $35.68 | $36.21 | $34.68 | 26,248 |
| 2020-01-17 | $40.03 | $40.03 | $39.65 | $39.76 | $38.08 | 5,828 |
| 2020-01-16 | $40.25 | $40.75 | $40.25 | $40.70 | $38.98 | 81,993 |
| 2020-01-15 | $41.20 | $41.20 | $40.83 | $40.83 | $39.11 | 8,353 |
| 2020-01-14 | $41.50 | $41.50 | $41.15 | $41.25 | $39.51 | 15,015 |
| 2020-01-13 | $41.55 | $42.25 | $41.55 | $42.07 | $40.29 | 22,222 |
| 2020-01-10 | $41.19 | $41.31 | $41.19 | $41.20 | $39.46 | 14,999 |
| 2020-01-09 | $41.00 | $41.25 | $41.00 | $41.01 | $39.28 | 44,291 |
| 2020-01-08 | $40.25 | $40.45 | $40.13 | $40.40 | $38.70 | 8,562 |
| 2020-01-07 | $39.20 | $40.25 | $39.20 | $40.15 | $38.46 | 38,345 |
| 2020-01-06 | $39.35 | $39.91 | $39.35 | $39.65 | $37.98 | 58,218 |
| 2020-01-03 | $39.77 | $40.50 | $39.77 | $40.30 | $38.60 | 16,154 |
| 2020-01-02 | $40.00 | $40.60 | $40.00 | $40.60 | $38.89 | 34,076 |
| 2019-12-31 | $39.00 | $39.06 | $39.00 | $39.03 | $37.38 | 3,690 |
| 2019-12-30 | $39.19 | $39.30 | $39.14 | $39.27 | $37.61 | 9,272 |
| 2019-12-27 | $39.29 | $39.29 | $38.10 | $38.74 | $37.11 | 6,826 |
| 2019-12-26 | $38.00 | $38.30 | $38.00 | $38.20 | $36.59 | 14,935 |
| 2019-12-24 | $37.90 | $37.90 | $37.83 | $37.83 | $36.23 | 6,497 |
| 2019-12-23 | $37.89 | $37.89 | $37.60 | $37.70 | $36.11 | 6,921 |
| 2019-12-20 | $37.42 | $37.50 | $37.32 | $37.32 | $35.75 | 17,327 |
| 2019-12-19 | $37.95 | $37.95 | $37.70 | $37.80 | $36.21 | 6,079 |
| 2019-12-18 | $38.42 | $38.42 | $38.23 | $38.28 | $36.66 | 5,058 |
| 2019-12-17 | $38.90 | $39.10 | $38.90 | $39.06 | $37.41 | 9,629 |
| 2019-12-16 | $39.40 | $39.48 | $39.23 | $39.42 | $37.76 | 12,347 |
| 2019-12-13 | $38.90 | $39.55 | $38.85 | $38.93 | $37.29 | 13,309 |
| 2019-12-12 | $39.04 | $40.00 | $39.02 | $40.00 | $38.31 | 29,434 |
| 2019-12-11 | $38.00 | $38.70 | $38.00 | $38.61 | $36.98 | 269,486 |
| 2019-12-10 | $37.95 | $38.15 | $37.91 | $37.98 | $36.38 | 183,710 |
| 2019-12-09 | $37.68 | $38.10 | $37.68 | $37.84 | $36.24 | 113,945 |
| 2019-12-06 | $38.30 | $39.70 | $38.30 | $39.70 | $38.02 | 128,130 |
| 2019-12-05 | $38.70 | $38.70 | $38.61 | $38.69 | $37.06 | 42,612 |
| 2019-12-04 | $38.55 | $38.70 | $38.55 | $38.70 | $37.07 | 8,751 |
| 2019-12-03 | $37.25 | $37.43 | $37.25 | $37.36 | $35.78 | 4,524 |
| 2019-12-02 | $37.44 | $37.50 | $37.33 | $37.33 | $35.75 | 13,857 |
| 2019-11-29 | $37.45 | $37.45 | $37.40 | $37.40 | $35.82 | 4,063 |
| 2019-11-27 | $39.09 | $39.15 | $39.02 | $39.05 | $37.40 | 3,647 |
| 2019-11-26 | $39.40 | $39.75 | $39.40 | $39.69 | $38.02 | 28,219 |
| 2019-11-25 | $39.02 | $39.21 | $39.02 | $39.21 | $37.56 | 11,952 |
| 2019-11-22 | $38.15 | $38.30 | $38.10 | $38.14 | $36.53 | 68,300 |
| 2019-11-21 | $37.90 | $38.45 | $37.90 | $38.45 | $36.83 | 7,349 |
| 2019-11-20 | $38.28 | $38.35 | $38.01 | $38.10 | $36.49 | 11,948 |
| 2019-11-19 | $38.93 | $39.20 | $38.90 | $38.90 | $37.26 | 10,517 |
| 2019-11-18 | $39.10 | $39.21 | $39.04 | $39.10 | $37.45 | 18,283 |
| 2019-11-15 | $37.28 | $37.96 | $37.28 | $37.67 | $36.08 | 5,612 |
| 2019-11-14 | $37.10 | $37.30 | $37.10 | $37.30 | $35.73 | 8,450 |
| 2019-11-13 | $37.26 | $37.26 | $37.12 | $37.14 | $35.57 | 3,636 |
| 2019-11-12 | $38.65 | $38.70 | $38.45 | $38.45 | $36.83 | 6,066 |
| 2019-11-11 | $38.73 | $39.10 | $38.73 | $39.05 | $37.40 | 8,130 |
| 2019-11-08 | $39.50 | $39.50 | $39.25 | $39.45 | $37.79 | 13,454 |
| 2019-11-07 | $39.00 | $39.00 | $38.88 | $38.95 | $37.31 | 8,555 |
| 2019-11-06 | $38.90 | $38.95 | $38.62 | $38.65 | $37.02 | 20,212 |
| 2019-11-05 | $38.93 | $39.05 | $38.68 | $38.71 | $37.08 | 22,948 |
| 2019-11-04 | $38.87 | $38.89 | $38.66 | $38.77 | $37.13 | 18,175 |
| 2019-11-01 | $38.33 | $38.33 | $37.95 | $38.02 | $36.42 | 11,835 |
| 2019-10-31 | $37.28 | $37.78 | $37.28 | $37.61 | $36.02 | 22,320 |
| 2019-10-30 | $37.35 | $37.61 | $37.30 | $37.56 | $35.98 | 11,566 |
| 2019-10-29 | $38.60 | $38.60 | $37.91 | $37.94 | $36.34 | 6,521 |
| 2019-10-28 | $37.34 | $38.96 | $37.34 | $38.35 | $36.73 | 52,498 |
| 2019-10-25 | $36.25 | $36.40 | $36.18 | $36.40 | $34.86 | 15,131 |
| 2019-10-24 | $36.03 | $36.10 | $35.98 | $35.99 | $34.47 | 2,892 |
| 2019-10-23 | $36.27 | $36.27 | $35.89 | $36.20 | $34.67 | 9,063 |
| 2019-10-22 | $35.94 | $36.35 | $35.94 | $36.24 | $34.71 | 42,444 |
| 2019-10-21 | $34.70 | $35.14 | $34.70 | $35.10 | $33.62 | 50,457 |
| 2019-10-18 | $34.97 | $34.97 | $34.75 | $34.84 | $33.37 | 11,871 |
| 2019-10-17 | $34.88 | $35.10 | $34.88 | $35.04 | $33.56 | 16,577 |
| 2019-10-16 | $34.23 | $34.51 | $34.23 | $34.50 | $33.04 | 4,374 |
| 2019-10-15 | $33.93 | $34.24 | $33.93 | $34.07 | $32.63 | 4,496 |
| 2019-10-14 | $34.78 | $34.78 | $34.60 | $34.60 | $33.14 | 4,781 |
| 2019-10-11 | $35.40 | $35.75 | $35.40 | $35.64 | $34.14 | 9,882 |
| 2019-10-10 | $35.15 | $35.60 | $35.15 | $35.51 | $34.01 | 26,380 |
| 2019-10-09 | $34.30 | $34.65 | $34.06 | $34.64 | $33.18 | 9,819 |
| 2019-10-08 | $33.85 | $34.16 | $33.80 | $33.80 | $32.37 | 14,263 |
| 2019-10-07 | $33.42 | $33.79 | $33.42 | $33.64 | $32.22 | 2,530 |
| 2019-10-04 | $33.48 | $33.84 | $33.48 | $33.79 | $32.36 | 8,747 |
| 2019-10-03 | $34.05 | $34.25 | $34.00 | $34.20 | $32.76 | 10,792 |
| 2019-10-02 | $33.49 | $33.62 | $33.38 | $33.50 | $32.09 | 12,441 |
| 2019-10-01 | $33.57 | $33.57 | $33.17 | $33.32 | $31.91 | 11,690 |
| 2019-09-30 | $33.69 | $33.83 | $33.64 | $33.70 | $32.28 | 13,184 |
| 2019-09-27 | $33.55 | $33.62 | $32.85 | $33.03 | $31.64 | 19,833 |
| 2019-09-26 | $32.39 | $32.39 | $32.25 | $32.34 | $30.98 | 8,114 |
| 2019-09-25 | $31.73 | $32.05 | $31.65 | $32.05 | $30.70 | 16,539 |
| 2019-09-24 | $32.62 | $32.62 | $32.35 | $32.49 | $31.12 | 6,876 |
| 2019-09-23 | $32.75 | $33.00 | $32.75 | $32.98 | $31.59 | 16,111 |
| 2019-09-20 | $33.10 | $33.24 | $32.72 | $32.84 | $31.45 | 5,114 |
| 2019-09-19 | $33.92 | $33.92 | $33.67 | $33.67 | $32.25 | 7,766 |
| 2019-09-18 | $33.80 | $33.90 | $33.48 | $33.65 | $32.23 | 4,611 |
| 2019-09-17 | $34.19 | $34.19 | $33.59 | $34.00 | $32.57 | 18,606 |
| 2019-09-16 | $34.62 | $34.70 | $34.52 | $34.52 | $33.06 | 14,473 |
| 2019-09-13 | $35.73 | $35.95 | $35.73 | $35.90 | $34.39 | 6,366 |
| 2019-09-12 | $34.30 | $34.56 | $34.19 | $34.50 | $33.04 | 7,476 |
| 2019-09-11 | $34.20 | $34.37 | $34.20 | $34.33 | $32.88 | 15,241 |
| 2019-09-10 | $34.34 | $34.35 | $34.00 | $34.20 | $32.76 | 15,676 |
| 2019-09-09 | $33.94 | $34.15 | $33.94 | $34.07 | $32.63 | 10,496 |
| 2019-09-06 | $32.11 | $32.38 | $32.11 | $32.33 | $30.97 | 10,637 |
| 2019-09-05 | $31.71 | $32.41 | $31.71 | $32.22 | $30.86 | 17,537 |
| 2019-09-04 | $30.90 | $30.90 | $30.65 | $30.88 | $29.58 | 35,460 |
| 2019-09-03 | $29.75 | $30.25 | $29.75 | $30.10 | $28.83 | 15,824 |
| 2019-08-30 | $30.90 | $30.90 | $30.55 | $30.67 | $29.38 | 19,102 |
| 2019-08-29 | $30.85 | $30.85 | $30.75 | $30.83 | $29.53 | 10,959 |
| 2019-08-28 | $29.93 | $30.80 | $29.93 | $30.72 | $29.42 | 8,124 |
| 2019-08-27 | $30.60 | $31.34 | $30.60 | $30.96 | $29.65 | 32,110 |
| 2019-08-26 | $29.97 | $30.07 | $29.97 | $29.97 | $28.71 | 7,252 |
| 2019-08-23 | $29.76 | $30.00 | $28.97 | $29.00 | $27.78 | 32,418 |
| 2019-08-22 | $29.74 | $30.14 | $29.68 | $29.71 | $28.46 | 25,987 |
| 2019-08-21 | $28.34 | $28.34 | $27.96 | $28.05 | $26.87 | 19,050 |
| 2019-08-20 | $28.12 | $28.27 | $27.99 | $28.08 | $26.90 | 15,561 |
| 2019-08-19 | $28.35 | $28.35 | $28.04 | $28.14 | $26.95 | 10,593 |
| 2019-08-16 | $27.58 | $27.82 | $27.53 | $27.72 | $26.55 | 13,677 |
| 2019-08-15 | $26.76 | $27.20 | $26.76 | $27.10 | $25.96 | 21,536 |
| 2019-08-14 | $26.45 | $27.22 | $26.45 | $26.69 | $25.56 | 22,159 |
| 2019-08-13 | $27.44 | $28.54 | $27.44 | $28.27 | $27.08 | 25,680 |
| 2019-08-12 | $27.88 | $27.88 | $27.25 | $27.44 | $26.28 | 11,581 |
| 2019-08-09 | $27.97 | $28.38 | $27.94 | $28.16 | $26.97 | 21,168 |
| 2019-08-08 | $28.62 | $28.90 | $28.62 | $28.90 | $27.68 | 12,306 |
| 2019-08-07 | $27.44 | $27.44 | $27.03 | $27.30 | $26.15 | 48,948 |
| 2019-08-06 | $28.24 | $28.25 | $27.81 | $28.01 | $26.83 | 19,664 |
| 2019-08-05 | $28.21 | $28.21 | $27.09 | $27.40 | $26.24 | 29,348 |
| 2019-08-02 | $29.00 | $29.10 | $28.66 | $28.68 | $27.47 | 17,081 |
| 2019-08-01 | $30.30 | $30.48 | $28.96 | $29.12 | $27.89 | 40,721 |
| 2019-07-31 | $31.00 | $31.00 | $30.12 | $30.69 | $29.40 | 18,928 |
| 2019-07-30 | $31.04 | $31.18 | $30.87 | $30.92 | $29.62 | 25,369 |
| 2019-07-29 | $31.83 | $31.83 | $31.45 | $31.45 | $30.12 | 4,776 |
| 2019-07-26 | $31.80 | $31.85 | $31.75 | $31.83 | $30.49 | 12,353 |
| 2019-07-25 | $31.81 | $31.82 | $31.56 | $31.57 | $30.24 | 20,751 |
| 2019-07-24 | $31.35 | $32.00 | $31.35 | $31.94 | $30.59 | 5,010 |
| 2019-07-23 | $30.77 | $30.95 | $30.75 | $30.91 | $29.61 | 21,426 |
| 2019-07-22 | $30.71 | $31.10 | $30.71 | $30.93 | $29.62 | 11,294 |
| 2019-07-19 | $31.05 | $31.06 | $30.75 | $30.75 | $29.45 | 12,329 |
| 2019-07-18 | $30.89 | $30.90 | $30.70 | $30.78 | $29.48 | 40,995 |
| 2019-07-17 | $31.28 | $31.28 | $30.83 | $31.00 | $29.69 | 17,617 |
| 2019-07-16 | $30.06 | $30.24 | $30.06 | $30.10 | $28.83 | 15,893 |
| 2019-07-15 | $29.60 | $29.85 | $29.60 | $29.78 | $28.52 | 11,382 |
| 2019-07-12 | $29.81 | $29.81 | $29.46 | $29.60 | $28.35 | 15,421 |
| 2019-07-11 | $30.22 | $30.22 | $29.87 | $29.99 | $28.72 | 14,000 |
| 2019-07-10 | $30.32 | $30.95 | $30.32 | $30.76 | $29.46 | 31,888 |
| 2019-07-09 | $30.62 | $30.62 | $29.66 | $29.96 | $28.70 | 31,024 |
| 2019-07-08 | $30.78 | $30.78 | $30.19 | $30.19 | $28.92 | 27,110 |
| 2019-07-05 | $31.72 | $32.75 | $31.72 | $32.36 | $30.99 | 20,429 |
| 2019-07-03 | $35.38 | $35.38 | $35.17 | $35.25 | $33.76 | 13,540 |
| 2019-07-02 | $35.58 | $35.58 | $34.71 | $34.86 | $33.39 | 10,459 |
| 2019-07-01 | $35.35 | $35.60 | $34.67 | $34.94 | $33.47 | 17,152 |
| 2019-06-28 | $34.35 | $34.35 | $33.86 | $34.05 | $32.61 | 9,151 |
| 2019-06-27 | $34.15 | $34.22 | $34.05 | $34.08 | $32.64 | 6,415 |
| 2019-06-26 | $33.70 | $33.81 | $33.55 | $33.55 | $32.13 | 28,273 |
| 2019-06-25 | $33.56 | $33.59 | $33.29 | $33.29 | $31.89 | 13,446 |
| 2019-06-24 | $34.28 | $34.28 | $33.47 | $33.47 | $32.06 | 13,749 |
| 2019-06-21 | $33.31 | $33.58 | $33.29 | $33.36 | $31.95 | 6,673 |
| 2019-06-20 | $33.91 | $34.29 | $33.86 | $34.02 | $32.58 | 42,834 |
| 2019-06-19 | $32.41 | $32.59 | $32.30 | $32.49 | $31.12 | 19,708 |
| 2019-06-18 | $31.95 | $32.69 | $31.94 | $32.58 | $31.21 | 50,514 |
| 2019-06-17 | $31.29 | $31.61 | $31.29 | $31.37 | $30.05 | 13,039 |
| 2019-06-14 | $30.55 | $30.96 | $30.55 | $30.90 | $29.60 | 10,091 |
| 2019-06-13 | $31.40 | $31.40 | $30.96 | $31.01 | $29.70 | 33,322 |
| 2019-06-12 | $32.54 | $32.54 | $32.07 | $32.16 | $29.99 | 18,500 |
| 2019-06-11 | $33.20 | $33.40 | $33.20 | $33.27 | $31.02 | 23,767 |
| 2019-06-10 | $33.45 | $33.45 | $32.74 | $32.84 | $30.62 | 19,121 |
| 2019-06-07 | $33.50 | $33.78 | $33.43 | $33.46 | $31.20 | 8,938 |
| 2019-06-06 | $32.67 | $32.99 | $32.53 | $32.59 | $30.39 | 12,601 |
| 2019-06-05 | $31.45 | $31.98 | $31.45 | $31.92 | $29.77 | 11,239 |
| 2019-06-04 | $32.25 | $32.27 | $31.90 | $32.25 | $30.07 | 19,632 |
| 2019-06-03 | $32.27 | $32.92 | $32.27 | $32.80 | $30.59 | 18,021 |
| 2019-05-31 | $32.43 | $32.85 | $32.40 | $32.85 | $30.63 | 32,892 |
| 2019-05-30 | $33.05 | $33.05 | $32.44 | $32.54 | $30.34 | 135,242 |
| 2019-05-29 | $33.17 | $33.23 | $32.90 | $33.23 | $30.99 | 17,576 |
| 2019-05-28 | $32.70 | $33.63 | $32.70 | $33.08 | $30.85 | 28,452 |
| 2019-05-24 | $31.88 | $31.89 | $31.52 | $31.58 | $29.45 | 32,966 |
| 2019-05-23 | $31.23 | $31.23 | $30.76 | $30.95 | $28.86 | 22,115 |
| 2019-05-22 | $32.12 | $32.58 | $32.12 | $32.58 | $30.38 | 12,806 |
| 2019-05-21 | $32.22 | $32.25 | $31.98 | $32.20 | $30.03 | 14,152 |
| 2019-05-20 | $32.10 | $32.10 | $31.75 | $31.85 | $29.70 | 29,553 |
| 2019-05-17 | $33.00 | $33.65 | $33.00 | $33.27 | $31.02 | 26,825 |
| 2019-05-16 | $34.49 | $34.81 | $34.49 | $34.62 | $32.28 | 11,809 |
| 2019-05-15 | $34.98 | $35.45 | $34.70 | $35.20 | $32.82 | 22,693 |
| 2019-05-14 | $34.72 | $34.85 | $34.50 | $34.50 | $32.17 | 21,471 |
| 2019-05-13 | $33.87 | $33.90 | $32.97 | $33.15 | $30.91 | 26,545 |
| 2019-05-10 | $34.98 | $35.40 | $34.45 | $35.25 | $32.87 | 30,055 |
| 2019-05-09 | $34.49 | $34.90 | $33.75 | $34.71 | $32.37 | 29,306 |
| 2019-05-08 | $36.14 | $36.41 | $35.98 | $36.05 | $33.62 | 28,901 |
| 2019-05-07 | $37.15 | $37.26 | $36.01 | $36.44 | $33.98 | 50,942 |
| 2019-05-06 | $37.44 | $38.25 | $37.44 | $38.25 | $35.67 | 26,272 |
| 2019-05-03 | $40.38 | $40.55 | $40.17 | $40.55 | $37.81 | 8,737 |
| 2019-05-02 | $39.48 | $39.57 | $39.10 | $39.25 | $36.60 | 15,514 |
| 2019-05-01 | $40.43 | $40.93 | $40.00 | $40.00 | $37.30 | 28,366 |
| 2019-04-30 | $40.60 | $40.60 | $40.00 | $40.38 | $37.65 | 18,924 |
| 2019-04-29 | $40.81 | $40.81 | $40.43 | $40.70 | $37.95 | 12,761 |
| 2019-04-26 | $40.90 | $41.21 | $40.89 | $41.20 | $38.42 | 7,060 |
| 2019-04-25 | $40.43 | $41.26 | $40.43 | $40.88 | $38.12 | 18,373 |
| 2019-04-24 | $43.74 | $43.74 | $42.57 | $42.77 | $39.88 | 47,194 |
| 2019-04-23 | $45.81 | $45.81 | $45.30 | $45.80 | $42.71 | 10,519 |
| 2019-04-22 | $46.35 | $46.35 | $45.96 | $45.96 | $42.86 | 3,024 |
| 2019-04-18 | $46.33 | $46.38 | $46.04 | $46.38 | $43.25 | 12,308 |
| 2019-04-17 | $47.95 | $48.10 | $47.25 | $47.30 | $44.11 | 44,700 |
| 2019-04-16 | $42.74 | $42.74 | $42.38 | $42.62 | $39.74 | 8,514 |
| 2019-04-15 | $43.39 | $43.39 | $42.98 | $43.02 | $40.12 | 12,481 |
| 2019-04-12 | $43.50 | $43.75 | $43.50 | $43.70 | $40.75 | 9,597 |
| 2019-04-11 | $44.99 | $44.99 | $44.59 | $44.70 | $41.68 | 8,476 |
| 2019-04-10 | $45.00 | $45.02 | $44.76 | $44.87 | $41.84 | 28,563 |
| 2019-04-09 | $43.79 | $43.85 | $43.54 | $43.55 | $40.61 | 37,016 |
| 2019-04-08 | $44.02 | $44.50 | $43.75 | $44.29 | $41.30 | 29,631 |
| 2019-04-05 | $43.37 | $43.45 | $43.11 | $43.21 | $40.29 | 28,544 |
| 2019-04-04 | $42.15 | $43.04 | $42.15 | $42.96 | $40.06 | 11,013 |
| 2019-04-03 | $41.72 | $41.87 | $41.26 | $41.30 | $38.51 | 21,395 |
| 2019-04-02 | $40.40 | $40.46 | $40.14 | $40.35 | $37.63 | 5,897 |
| 2019-04-01 | $40.00 | $40.00 | $39.65 | $39.88 | $37.19 | 12,938 |
| 2019-03-29 | $39.07 | $39.07 | $38.14 | $38.33 | $35.74 | 7,875 |
| 2019-03-28 | $37.63 | $37.94 | $37.63 | $37.94 | $35.38 | 9,515 |
| 2019-03-27 | $37.70 | $37.70 | $37.25 | $37.37 | $34.85 | 9,295 |
| 2019-03-26 | $37.02 | $37.94 | $37.02 | $37.64 | $35.10 | 17,640 |
| 2019-03-25 | $36.81 | $37.63 | $36.81 | $37.61 | $35.07 | 6,663 |
| 2019-03-22 | $38.50 | $38.50 | $37.54 | $37.65 | $35.11 | 23,784 |
| 2019-03-21 | $37.13 | $37.43 | $36.03 | $37.41 | $34.88 | 43,910 |
| 2019-03-20 | $35.60 | $36.33 | $35.55 | $35.97 | $33.54 | 18,087 |
| 2019-03-19 | $36.97 | $36.97 | $36.55 | $36.58 | $34.11 | 22,740 |
| 2019-03-18 | $37.39 | $37.39 | $35.26 | $36.33 | $33.88 | 19,046 |
| 2019-03-15 | $35.29 | $35.36 | $35.19 | $35.22 | $32.84 | 12,584 |
| 2019-03-14 | $34.70 | $34.82 | $34.56 | $34.82 | $32.47 | 16,738 |
| 2019-03-13 | $35.95 | $35.95 | $35.54 | $35.65 | $33.24 | 5,676 |
| 2019-03-12 | $36.44 | $36.44 | $35.59 | $35.91 | $33.49 | 9,092 |
| 2019-03-11 | $36.04 | $36.04 | $35.59 | $35.72 | $33.31 | 7,860 |
| 2019-03-08 | $34.93 | $36.25 | $34.89 | $35.74 | $33.33 | 15,246 |
| 2019-03-07 | $37.05 | $37.05 | $36.16 | $36.17 | $33.73 | 67,111 |
| 2019-03-06 | $39.60 | $40.22 | $39.60 | $39.61 | $36.94 | 51,286 |
| 2019-03-05 | $39.75 | $39.75 | $39.03 | $39.38 | $36.72 | 22,813 |
| 2019-03-04 | $38.84 | $38.84 | $38.04 | $38.24 | $35.66 | 24,177 |
| 2019-03-01 | $38.48 | $39.24 | $38.48 | $39.18 | $36.53 | 11,222 |
| 2019-02-28 | $37.70 | $37.70 | $37.42 | $37.42 | $34.89 | 4,861 |
| 2019-02-27 | $39.06 | $39.06 | $38.16 | $38.38 | $35.79 | 31,217 |
| 2019-02-26 | $39.72 | $39.72 | $38.98 | $39.26 | $36.61 | 11,405 |
| 2019-02-25 | $40.01 | $40.70 | $40.01 | $40.33 | $37.61 | 34,484 |
| 2019-02-22 | $40.01 | $40.01 | $39.00 | $39.10 | $36.46 | 8,253 |
| 2019-02-21 | $38.50 | $38.97 | $38.50 | $38.97 | $36.34 | 21,776 |
| 2019-02-20 | $37.79 | $38.30 | $37.63 | $37.85 | $35.29 | 23,067 |
| 2019-02-19 | $36.57 | $37.16 | $36.57 | $37.09 | $34.59 | 24,287 |
| 2019-02-15 | $36.07 | $36.30 | $35.96 | $36.18 | $33.74 | 19,396 |
| 2019-02-14 | $37.83 | $37.83 | $36.92 | $37.27 | $34.75 | 10,729 |
| 2019-02-13 | $37.73 | $38.09 | $37.70 | $37.83 | $35.28 | 10,577 |
| 2019-02-12 | $36.25 | $36.78 | $36.25 | $36.66 | $34.19 | 45,769 |
| 2019-02-11 | $35.25 | $35.46 | $35.01 | $35.21 | $32.83 | 27,715 |
| 2019-02-08 | $33.40 | $33.48 | $32.93 | $33.48 | $31.22 | 20,786 |
| 2019-02-07 | $32.99 | $34.15 | $32.99 | $33.31 | $31.06 | 15,903 |
| 2019-02-06 | $34.65 | $34.65 | $34.10 | $34.13 | $31.83 | 18,745 |
| 2019-02-05 | $34.02 | $34.63 | $34.02 | $34.62 | $32.28 | 24,136 |
| 2019-02-04 | $32.94 | $34.05 | $32.94 | $33.99 | $31.70 | 10,874 |
| 2019-02-01 | $33.63 | $33.80 | $33.63 | $33.69 | $31.42 | 16,805 |
| 2019-01-31 | $33.79 | $34.23 | $33.65 | $34.23 | $31.92 | 23,678 |
| 2019-01-30 | $32.49 | $32.88 | $32.24 | $32.80 | $30.59 | 20,666 |
| 2019-01-29 | $32.42 | $32.42 | $32.17 | $32.23 | $30.05 | 7,175 |
| 2019-01-28 | $34.17 | $34.17 | $33.03 | $33.30 | $31.05 | 32,849 |
| 2019-01-25 | $34.30 | $34.48 | $34.03 | $34.36 | $32.04 | 27,330 |
| 2019-01-24 | $32.40 | $32.64 | $32.40 | $32.61 | $30.41 | 15,453 |
| 2019-01-23 | $31.21 | $31.28 | $31.00 | $31.13 | $29.03 | 34,513 |
| 2019-01-22 | $31.99 | $31.99 | $31.05 | $31.06 | $28.96 | 17,034 |
| 2019-01-18 | $31.40 | $31.64 | $31.39 | $31.50 | $29.37 | 43,444 |
| 2019-01-17 | $29.49 | $30.12 | $29.49 | $30.05 | $28.02 | 24,937 |
| 2019-01-16 | $29.30 | $29.87 | $29.30 | $29.87 | $27.85 | 85,712 |
| 2019-01-15 | $28.26 | $28.55 | $28.26 | $28.44 | $26.52 | 36,650 |
| 2019-01-14 | $27.66 | $27.70 | $27.50 | $27.63 | $25.76 | 13,897 |
| 2019-01-11 | $28.35 | $28.55 | $28.00 | $28.26 | $26.35 | 23,396 |
| 2019-01-10 | $28.55 | $28.55 | $27.87 | $28.37 | $26.45 | 34,066 |
| 2019-01-09 | $28.80 | $28.80 | $28.30 | $28.50 | $26.58 | 81,706 |
| 2019-01-08 | $26.95 | $27.10 | $26.67 | $26.69 | $24.89 | 218,045 |
| 2019-01-07 | $28.92 | $29.37 | $28.65 | $28.77 | $26.83 | 102,741 |
| 2019-01-04 | $30.69 | $31.13 | $30.69 | $30.98 | $28.89 | 18,269 |
| 2019-01-03 | $31.14 | $31.14 | $30.16 | $30.16 | $28.12 | 39,691 |
| 2019-01-02 | $33.36 | $33.76 | $33.22 | $33.63 | $31.36 | 30,645 |
| 2018-12-31 | $34.67 | $35.23 | $34.63 | $34.70 | $32.36 | 44,930 |
| 2018-12-28 | $35.06 | $35.20 | $34.76 | $34.90 | $32.54 | 24,899 |
| 2018-12-27 | $33.60 | $34.36 | $33.36 | $34.36 | $32.04 | 24,342 |
| 2018-12-26 | $34.20 | $35.43 | $34.12 | $35.42 | $33.03 | 19,911 |
| 2018-12-24 | $34.38 | $35.45 | $34.30 | $34.95 | $32.59 | 13,725 |
| 2018-12-21 | $34.65 | $35.32 | $34.59 | $34.72 | $32.38 | 32,266 |
| 2018-12-20 | $35.33 | $35.33 | $34.03 | $34.41 | $32.09 | 30,856 |
| 2018-12-19 | $34.89 | $35.65 | $34.02 | $34.43 | $32.11 | 47,019 |
| 2018-12-18 | $35.39 | $35.72 | $35.05 | $35.27 | $32.89 | 30,863 |
| 2018-12-17 | $35.48 | $35.83 | $35.18 | $35.31 | $32.93 | 29,011 |
| 2018-12-14 | $36.97 | $37.15 | $36.86 | $36.98 | $34.48 | 11,208 |
| 2018-12-13 | $38.22 | $38.22 | $37.15 | $37.21 | $34.70 | 15,849 |
| 2018-12-12 | $36.60 | $36.82 | $36.25 | $36.29 | $33.84 | 15,249 |
| 2018-12-11 | $36.20 | $36.71 | $35.96 | $36.20 | $33.76 | 21,112 |
| 2018-12-10 | $36.51 | $36.51 | $35.26 | $36.03 | $33.60 | 25,927 |
| 2018-12-07 | $36.96 | $37.30 | $36.02 | $36.23 | $33.78 | 17,643 |
| 2018-12-06 | $37.81 | $37.81 | $36.45 | $37.33 | $34.81 | 19,802 |
| 2018-12-04 | $40.09 | $40.09 | $38.90 | $38.98 | $36.35 | 23,022 |
| 2018-12-03 | $41.35 | $41.35 | $40.27 | $40.52 | $37.78 | 21,550 |
| 2018-11-30 | $39.09 | $39.60 | $39.09 | $39.59 | $36.92 | 67,836 |
| 2018-11-29 | $39.39 | $39.92 | $39.27 | $39.70 | $37.02 | 13,549 |
| 2018-11-28 | $39.31 | $40.11 | $39.25 | $40.09 | $37.38 | 17,350 |
| 2018-11-27 | $38.20 | $39.12 | $38.20 | $38.88 | $36.26 | 12,948 |
| 2018-11-26 | $38.74 | $39.08 | $38.74 | $38.95 | $36.32 | 13,504 |
| 2018-11-23 | $38.83 | $38.83 | $38.28 | $38.70 | $36.09 | 2,716 |
| 2018-11-21 | $39.08 | $39.30 | $38.70 | $38.71 | $36.10 | 15,509 |
| 2018-11-20 | $37.00 | $37.00 | $36.50 | $36.75 | $34.27 | 15,532 |
| 2018-11-19 | $38.50 | $38.50 | $38.16 | $38.16 | $35.58 | 18,634 |
| 2018-11-16 | $38.32 | $38.55 | $37.50 | $38.13 | $35.56 | 11,717 |
| 2018-11-15 | $36.87 | $38.34 | $36.87 | $38.34 | $35.75 | 31,676 |
| 2018-11-14 | $38.58 | $38.62 | $37.69 | $38.35 | $35.76 | 14,189 |
| 2018-11-13 | $38.59 | $38.98 | $38.33 | $38.45 | $35.85 | 16,027 |
| 2018-11-12 | $36.70 | $36.70 | $35.90 | $35.90 | $33.48 | 25,873 |
| 2018-11-09 | $36.81 | $36.98 | $36.40 | $36.70 | $34.22 | 16,333 |
| 2018-11-08 | $38.45 | $39.31 | $37.60 | $37.98 | $35.42 | 42,786 |
| 2018-11-07 | $40.41 | $40.41 | $39.56 | $40.12 | $37.41 | 24,391 |
| 2018-11-06 | $41.86 | $41.86 | $41.00 | $41.00 | $38.23 | 35,191 |
| 2018-11-05 | $42.60 | $43.20 | $42.27 | $43.10 | $40.19 | 47,806 |
| 2018-11-02 | $43.82 | $43.83 | $41.87 | $42.59 | $39.71 | 29,174 |
| 2018-11-01 | $39.59 | $40.58 | $39.39 | $40.50 | $37.77 | 61,345 |
| 2018-10-31 | $36.85 | $38.38 | $36.85 | $38.18 | $35.60 | 34,055 |
| 2018-10-30 | $36.02 | $36.02 | $35.16 | $35.85 | $33.43 | 19,715 |
| 2018-10-29 | $35.64 | $36.70 | $35.64 | $35.92 | $33.50 | 50,195 |
| 2018-10-26 | $35.64 | $36.27 | $35.22 | $35.72 | $33.31 | 26,117 |
| 2018-10-25 | $36.48 | $37.49 | $36.48 | $37.00 | $34.50 | 40,550 |
| 2018-10-24 | $37.42 | $37.42 | $36.03 | $36.03 | $33.60 | 28,844 |
| 2018-10-23 | $37.41 | $38.10 | $36.73 | $37.92 | $35.36 | 48,577 |
| 2018-10-22 | $38.34 | $38.37 | $37.85 | $37.93 | $35.37 | 25,958 |
| 2018-10-19 | $35.17 | $36.02 | $35.17 | $35.51 | $33.11 | 19,140 |
| 2018-10-18 | $35.00 | $35.00 | $34.13 | $34.70 | $32.36 | 29,386 |
| 2018-10-17 | $36.42 | $36.65 | $36.15 | $36.40 | $33.94 | 34,789 |
| 2018-10-16 | $36.49 | $36.91 | $36.35 | $36.75 | $34.27 | 28,134 |
| 2018-10-15 | $36.02 | $36.02 | $34.90 | $35.53 | $33.13 | 9,374 |
| 2018-10-12 | $35.90 | $35.90 | $34.87 | $35.77 | $33.36 | 23,252 |
| 2018-10-11 | $34.43 | $34.43 | $32.98 | $33.23 | $30.99 | 32,152 |
| 2018-10-10 | $34.77 | $34.96 | $34.21 | $34.21 | $31.90 | 19,503 |
| 2018-10-09 | $34.63 | $34.65 | $34.15 | $34.52 | $32.19 | 26,809 |
| 2018-10-08 | $35.89 | $36.20 | $35.71 | $36.15 | $33.71 | 40,881 |
| 2018-10-05 | $36.88 | $36.98 | $36.15 | $36.44 | $33.98 | 37,151 |
| 2018-10-04 | $36.47 | $37.51 | $35.90 | $36.14 | $33.70 | 59,592 |
| 2018-10-03 | $37.36 | $38.03 | $37.36 | $37.55 | $35.01 | 19,907 |
| 2018-10-02 | $38.72 | $38.72 | $38.00 | $38.07 | $35.50 | 30,472 |
| 2018-10-01 | $40.09 | $40.25 | $39.85 | $39.92 | $37.23 | 18,919 |
| 2018-09-28 | $40.39 | $40.39 | $39.52 | $39.60 | $36.93 | 13,535 |
| 2018-09-27 | $41.10 | $41.10 | $39.84 | $40.30 | $37.58 | 22,537 |
| 2018-09-26 | $40.86 | $41.21 | $40.60 | $40.60 | $37.86 | 45,028 |
| 2018-09-25 | $40.65 | $41.10 | $40.65 | $41.10 | $38.33 | 33,040 |
| 2018-09-24 | $41.65 | $42.20 | $40.59 | $40.77 | $38.02 | 24,370 |
| 2018-09-21 | $41.65 | $42.20 | $41.65 | $42.07 | $39.23 | 21,067 |
| 2018-09-20 | $38.40 | $38.40 | $37.98 | $38.27 | $35.69 | 27,741 |
| 2018-09-19 | $37.62 | $38.63 | $37.51 | $38.48 | $35.88 | 22,870 |
| 2018-09-18 | $36.20 | $36.56 | $36.20 | $36.28 | $33.83 | 38,749 |
| 2018-09-17 | $38.08 | $38.08 | $36.35 | $37.27 | $34.75 | 33,334 |
| 2018-09-14 | $39.47 | $39.47 | $38.34 | $38.69 | $36.08 | 32,114 |
| 2018-09-13 | $38.12 | $39.10 | $38.12 | $38.82 | $36.20 | 32,102 |
| 2018-09-12 | $35.79 | $36.38 | $35.27 | $36.28 | $33.83 | 51,595 |
| 2018-09-11 | $36.01 | $36.01 | $35.31 | $35.75 | $33.34 | 39,782 |
| 2018-09-10 | $38.31 | $38.31 | $37.58 | $37.69 | $35.15 | 38,383 |
| 2018-09-07 | $38.81 | $38.99 | $38.21 | $38.68 | $36.07 | 38,376 |
| 2018-09-06 | $39.77 | $39.77 | $38.78 | $39.60 | $36.93 | 25,733 |
| 2018-09-05 | $40.36 | $40.36 | $39.03 | $39.47 | $36.81 | 27,090 |
| 2018-09-04 | $41.50 | $41.66 | $40.82 | $41.07 | $38.30 | 10,933 |
| 2018-08-31 | $41.98 | $42.43 | $41.98 | $42.43 | $39.57 | 21,789 |
| 2018-08-30 | $43.80 | $43.80 | $42.15 | $42.34 | $39.48 | 19,453 |
| 2018-08-29 | $44.10 | $44.59 | $43.25 | $44.21 | $41.23 | 11,437 |
| 2018-08-28 | $45.06 | $45.06 | $44.10 | $44.17 | $41.19 | 20,927 |
| 2018-08-27 | $43.93 | $45.00 | $43.93 | $44.80 | $41.78 | 98,558 |
| 2018-08-24 | $42.11 | $42.11 | $41.97 | $42.10 | $39.26 | 73,446 |
| 2018-08-23 | $42.80 | $42.80 | $42.20 | $42.20 | $39.35 | 103,930 |
| 2018-08-22 | $42.98 | $42.98 | $42.55 | $42.82 | $39.93 | 104,639 |
| 2018-08-21 | $41.50 | $42.35 | $41.50 | $42.29 | $39.44 | 20,596 |
| 2018-08-20 | $39.21 | $39.21 | $38.62 | $39.09 | $36.45 | 32,407 |
| 2018-08-17 | $38.98 | $39.64 | $38.46 | $39.52 | $36.85 | 21,417 |
| 2018-08-16 | $39.00 | $39.30 | $38.89 | $38.98 | $36.35 | 30,745 |
| 2018-08-15 | $38.42 | $38.42 | $37.49 | $38.20 | $35.62 | 24,867 |
| 2018-08-14 | $41.08 | $41.08 | $40.50 | $40.83 | $38.07 | 17,973 |
| 2018-08-13 | $42.33 | $42.98 | $42.30 | $42.40 | $39.54 | 16,772 |
| 2018-08-10 | $42.61 | $42.76 | $42.40 | $42.68 | $39.80 | 26,058 |
| 2018-08-09 | $43.34 | $44.30 | $43.34 | $43.91 | $40.95 | 32,484 |
| 2018-08-08 | $43.40 | $43.41 | $42.50 | $42.81 | $39.92 | 17,750 |
| 2018-08-07 | $43.30 | $43.69 | $43.30 | $43.63 | $40.68 | 36,795 |
| 2018-08-06 | $40.95 | $41.13 | $40.80 | $40.98 | $38.21 | 23,630 |
| 2018-08-03 | $42.96 | $42.96 | $41.77 | $42.30 | $39.44 | 56,086 |
| 2018-08-02 | $43.42 | $44.16 | $43.42 | $44.09 | $41.11 | 33,995 |
| 2018-08-01 | $46.10 | $46.10 | $45.36 | $45.37 | $42.31 | 15,436 |
| 2018-07-31 | $45.87 | $46.07 | $45.52 | $46.05 | $42.94 | 13,041 |
| 2018-07-30 | $46.00 | $46.00 | $45.40 | $45.40 | $42.34 | 24,934 |
| 2018-07-27 | $48.01 | $48.01 | $46.61 | $47.02 | $43.85 | 7,705 |
| 2018-07-26 | $48.50 | $48.50 | $48.18 | $48.24 | $44.98 | 15,783 |
| 2018-07-25 | $50.80 | $50.80 | $50.16 | $50.80 | $47.37 | 22,331 |
| 2018-07-24 | $50.24 | $50.24 | $49.87 | $50.02 | $46.64 | 7,833 |
| 2018-07-23 | $48.50 | $48.55 | $48.35 | $48.55 | $45.27 | 8,021 |
| 2018-07-20 | $48.50 | $49.20 | $48.50 | $49.20 | $45.88 | 17,949 |
| 2018-07-19 | $49.81 | $49.81 | $48.80 | $49.03 | $45.72 | 14,244 |
| 2018-07-18 | $51.02 | $51.22 | $50.81 | $51.22 | $47.76 | 11,714 |
| 2018-07-17 | $50.72 | $51.57 | $50.72 | $51.46 | $47.99 | 65,166 |
| 2018-07-16 | $51.91 | $51.91 | $51.67 | $51.81 | $48.31 | 10,182 |
| 2018-07-13 | $52.61 | $52.63 | $52.20 | $52.60 | $49.05 | 10,684 |
| 2018-07-12 | $51.80 | $52.51 | $51.80 | $52.40 | $48.86 | 17,527 |
| 2018-07-11 | $49.69 | $51.35 | $49.69 | $51.20 | $47.74 | 5,581 |
| 2018-07-10 | $52.30 | $52.30 | $51.22 | $51.64 | $48.15 | 8,500 |
| 2018-07-09 | $50.96 | $53.20 | $50.96 | $52.55 | $49.00 | 39,612 |
| 2018-07-06 | $48.84 | $49.80 | $48.84 | $49.63 | $46.28 | 9,823 |
| 2018-07-05 | $47.97 | $49.00 | $47.97 | $48.50 | $45.23 | 23,896 |
| 2018-07-03 | $51.45 | $51.80 | $50.67 | $50.80 | $47.37 | 10,204 |
| 2018-07-02 | $51.64 | $51.64 | $51.00 | $51.15 | $47.70 | 10,444 |
| 2018-06-29 | $51.40 | $51.80 | $51.40 | $51.75 | $48.26 | 16,286 |
| 2018-06-28 | $50.00 | $50.05 | $49.25 | $49.68 | $46.33 | 72,188 |
| 2018-06-27 | $50.63 | $51.00 | $50.04 | $50.05 | $46.67 | 46,082 |
| 2018-06-26 | $53.50 | $53.50 | $52.96 | $53.31 | $49.71 | 9,934 |
| 2018-06-25 | $55.03 | $55.03 | $53.48 | $53.80 | $50.17 | 15,231 |
| 2018-06-22 | $55.21 | $55.35 | $55.20 | $55.23 | $51.50 | 12,243 |
| 2018-06-21 | $56.73 | $56.73 | $55.40 | $55.40 | $51.66 | 10,210 |
| 2018-06-20 | $58.03 | $58.03 | $56.97 | $56.97 | $53.12 | 6,454 |
| 2018-06-19 | $56.90 | $56.90 | $55.97 | $56.45 | $52.64 | 17,586 |
| 2018-06-18 | $58.01 | $58.40 | $58.01 | $58.35 | $54.41 | 4,975 |
| 2018-06-15 | $57.63 | $59.30 | $57.63 | $58.93 | $54.95 | 14,481 |
| 2018-06-14 | $59.27 | $60.01 | $59.27 | $59.78 | $55.74 | 10,406 |
| 2018-06-13 | $61.76 | $61.76 | $60.23 | $60.37 | $56.29 | 30,074 |
| 2018-06-12 | $62.00 | $62.00 | $61.56 | $61.74 | $57.57 | 7,873 |
| 2018-06-11 | $60.84 | $61.95 | $60.84 | $61.83 | $57.66 | 11,429 |
| 2018-06-08 | $60.39 | $60.39 | $60.06 | $60.31 | $56.24 | 9,951 |
| 2018-06-07 | $60.39 | $60.65 | $59.69 | $60.12 | $56.06 | 36,937 |
| 2018-06-06 | $59.50 | $60.00 | $59.09 | $59.74 | $55.08 | 11,892 |
| 2018-06-05 | $58.42 | $59.50 | $58.42 | $59.31 | $54.68 | 8,099 |
| 2018-06-04 | $57.96 | $59.89 | $57.96 | $58.88 | $54.28 | 4,161 |
| 2018-06-01 | $56.94 | $57.00 | $56.82 | $56.89 | $52.45 | 5,133 |
| 2018-05-31 | $56.53 | $56.83 | $56.52 | $56.83 | $52.39 | 11,361 |
| 2018-05-30 | $57.38 | $57.38 | $56.40 | $56.97 | $52.52 | 16,034 |
| 2018-05-29 | $57.27 | $58.12 | $56.91 | $57.24 | $52.77 | 31,590 |
| 2018-05-25 | $57.00 | $57.00 | $56.25 | $56.40 | $52.00 | 8,263 |
| 2018-05-24 | $58.57 | $58.57 | $56.85 | $57.24 | $52.77 | 9,721 |
| 2018-05-23 | $58.00 | $58.25 | $57.56 | $58.25 | $53.70 | 14,603 |
| 2018-05-22 | $59.38 | $59.45 | $58.50 | $58.67 | $54.09 | 37,236 |
| 2018-05-21 | $59.24 | $59.66 | $59.20 | $59.66 | $55.00 | 2,478 |
| 2018-05-18 | $58.00 | $58.14 | $57.49 | $58.06 | $53.53 | 48,703 |
| 2018-05-17 | $57.89 | $59.31 | $57.89 | $58.62 | $54.04 | 5,390 |
| 2018-05-16 | $59.15 | $59.55 | $58.87 | $59.55 | $54.90 | 17,384 |
| 2018-05-15 | $59.56 | $59.56 | $58.21 | $58.21 | $53.67 | 22,449 |
| 2018-05-14 | $60.75 | $60.90 | $60.53 | $60.55 | $55.82 | 14,328 |
| 2018-05-11 | $59.70 | $60.58 | $59.70 | $60.38 | $55.67 | 10,639 |
| 2018-05-10 | $58.36 | $58.60 | $58.07 | $58.55 | $53.98 | 11,112 |
| 2018-05-09 | $58.42 | $58.50 | $58.20 | $58.38 | $53.82 | 11,971 |
| 2018-05-08 | $57.56 | $58.56 | $57.56 | $58.32 | $53.77 | 14,158 |
| 2018-05-07 | $56.37 | $56.75 | $55.65 | $56.58 | $52.16 | 23,881 |
| 2018-05-04 | $53.17 | $53.95 | $53.17 | $53.82 | $49.62 | 10,853 |
| 2018-05-03 | $54.45 | $54.65 | $53.74 | $54.55 | $50.29 | 20,737 |
| 2018-05-02 | $55.50 | $55.50 | $54.34 | $54.68 | $50.41 | 19,018 |
| 2018-05-01 | $53.01 | $53.01 | $52.10 | $52.74 | $48.62 | 9,391 |
| 2018-04-30 | $53.30 | $53.68 | $53.25 | $53.27 | $49.11 | 5,860 |
| 2018-04-27 | $53.53 | $53.53 | $52.91 | $53.32 | $49.16 | 4,203 |
| 2018-04-26 | $53.40 | $53.40 | $52.95 | $53.15 | $49.00 | 6,630 |
| 2018-04-25 | $54.06 | $54.06 | $53.76 | $53.86 | $49.65 | 9,933 |
| 2018-04-24 | $55.32 | $55.47 | $54.90 | $55.21 | $50.90 | 5,668 |
| 2018-04-23 | $54.80 | $54.80 | $54.30 | $54.44 | $50.19 | 15,881 |
| 2018-04-20 | $55.32 | $55.72 | $55.24 | $55.49 | $51.16 | 3,560 |
| 2018-04-19 | $55.57 | $56.64 | $55.21 | $55.81 | $51.45 | 22,342 |
| 2018-04-18 | $56.70 | $56.70 | $55.75 | $56.11 | $51.73 | 17,384 |
| 2018-04-17 | $58.21 | $58.21 | $57.55 | $58.11 | $53.57 | 10,780 |
| 2018-04-16 | $59.30 | $59.30 | $58.55 | $58.84 | $54.25 | 12,641 |
| 2018-04-13 | $60.69 | $60.69 | $59.25 | $59.53 | $54.88 | 26,614 |
| 2018-04-12 | $60.73 | $60.73 | $59.68 | $60.66 | $55.92 | 5,217 |
| 2018-04-11 | $61.00 | $61.00 | $60.60 | $60.60 | $55.87 | 3,604 |
| 2018-04-10 | $60.23 | $61.83 | $60.23 | $61.72 | $56.90 | 13,338 |
| 2018-04-09 | $58.60 | $60.00 | $58.60 | $59.60 | $54.95 | 13,230 |
| 2018-04-06 | $57.83 | $57.83 | $56.40 | $57.04 | $52.59 | 11,210 |
| 2018-04-05 | $58.14 | $59.00 | $58.14 | $58.80 | $54.21 | 17,144 |
| 2018-04-04 | $56.08 | $57.70 | $55.41 | $57.70 | $53.20 | 11,353 |
| 2018-04-03 | $57.72 | $59.02 | $57.72 | $58.89 | $54.29 | 7,273 |
| 2018-04-02 | $58.99 | $58.99 | $56.48 | $56.97 | $52.52 | 19,632 |
| 2018-03-29 | $58.14 | $59.25 | $58.14 | $58.68 | $54.10 | 23,588 |
| 2018-03-28 | $57.55 | $57.95 | $57.35 | $57.89 | $53.37 | 17,302 |
| 2018-03-27 | $62.60 | $62.60 | $59.52 | $59.52 | $54.87 | 30,885 |
| 2018-03-26 | $61.07 | $62.57 | $60.87 | $62.52 | $57.64 | 17,472 |
| 2018-03-23 | $61.55 | $62.00 | $60.30 | $60.30 | $55.59 | 24,330 |
| 2018-03-22 | $64.10 | $64.30 | $62.68 | $62.74 | $57.84 | 31,737 |
| 2018-03-21 | $65.83 | $67.25 | $65.67 | $67.05 | $61.82 | 21,182 |
| 2018-03-20 | $69.09 | $70.44 | $69.09 | $70.22 | $64.74 | 25,590 |
| 2018-03-19 | $67.42 | $68.30 | $67.38 | $67.65 | $62.37 | 11,920 |
| 2018-03-16 | $67.28 | $67.60 | $67.06 | $67.60 | $62.32 | 12,931 |
| 2018-03-15 | $67.16 | $67.80 | $66.76 | $66.97 | $61.74 | 7,945 |
| 2018-03-14 | $66.20 | $66.74 | $66.18 | $66.56 | $61.36 | 5,668 |
| 2018-03-13 | $67.95 | $68.11 | $66.23 | $66.23 | $61.06 | 18,937 |
| 2018-03-12 | $68.80 | $68.80 | $67.20 | $68.15 | $62.83 | 22,619 |
| 2018-03-09 | $65.14 | $67.15 | $65.14 | $67.10 | $61.86 | 28,469 |
| 2018-03-08 | $63.59 | $63.59 | $63.09 | $63.35 | $58.40 | 12,774 |
| 2018-03-07 | $63.39 | $63.45 | $62.55 | $63.45 | $58.50 | 26,829 |
| 2018-03-06 | $63.19 | $63.41 | $62.95 | $62.95 | $58.04 | 6,225 |
| 2018-03-05 | $62.25 | $63.45 | $62.20 | $63.30 | $58.36 | 10,536 |
| 2018-03-02 | $63.33 | $63.33 | $61.76 | $62.75 | $57.85 | 16,256 |
| 2018-03-01 | $64.50 | $64.50 | $63.02 | $63.30 | $58.36 | 29,467 |
| 2018-02-28 | $66.31 | $66.31 | $64.89 | $65.11 | $60.03 | 21,305 |
| 2018-02-27 | $65.02 | $65.02 | $63.76 | $63.99 | $58.99 | 15,667 |
| 2018-02-26 | $66.08 | $66.90 | $65.95 | $66.40 | $61.22 | 51,517 |
| 2018-02-23 | $61.52 | $61.69 | $60.70 | $61.69 | $56.87 | 78,007 |
| 2018-02-22 | $61.20 | $61.38 | $60.86 | $60.86 | $56.11 | 12,612 |
| 2018-02-21 | $60.71 | $61.42 | $60.38 | $60.38 | $55.67 | 5,146 |
| 2018-02-20 | $60.36 | $60.36 | $59.50 | $59.50 | $54.85 | 20,149 |
| 2018-02-16 | $58.96 | $60.13 | $58.96 | $59.97 | $55.29 | 30,169 |
| 2018-02-15 | $59.19 | $60.00 | $58.73 | $59.25 | $54.62 | 52,490 |
| 2018-02-14 | $57.50 | $58.50 | $57.50 | $58.50 | $53.93 | 6,464 |
| 2018-02-13 | $57.52 | $58.00 | $56.97 | $57.26 | $52.79 | 6,821 |
| 2018-02-12 | $57.41 | $57.81 | $55.66 | $57.46 | $52.97 | 31,353 |
| 2018-02-09 | $53.35 | $54.68 | $52.36 | $54.68 | $50.41 | 42,870 |
| 2018-02-08 | $56.00 | $56.00 | $53.39 | $53.39 | $49.22 | 39,156 |
| 2018-02-07 | $56.90 | $57.08 | $55.90 | $55.96 | $51.59 | 21,374 |
| 2018-02-06 | $56.26 | $60.00 | $56.06 | $59.26 | $54.63 | 20,253 |
| 2018-02-05 | $61.33 | $62.29 | $59.62 | $60.00 | $55.32 | 30,222 |
| 2018-02-02 | $62.16 | $62.25 | $60.98 | $61.15 | $56.38 | 57,875 |
| 2018-02-01 | $63.64 | $63.64 | $61.90 | $61.90 | $57.07 | 18,501 |
| 2018-01-31 | $62.96 | $64.06 | $62.96 | $63.57 | $58.61 | 9,587 |
| 2018-01-30 | $62.31 | $63.72 | $62.14 | $62.29 | $57.43 | 43,530 |
| 2018-01-29 | $63.70 | $64.00 | $62.45 | $63.08 | $58.15 | 23,711 |
| 2018-01-26 | $64.80 | $64.80 | $64.51 | $64.69 | $59.64 | 14,334 |
| 2018-01-25 | $65.40 | $66.25 | $64.98 | $64.98 | $59.91 | 13,973 |
| 2018-01-24 | $66.42 | $67.33 | $65.83 | $66.25 | $61.08 | 14,796 |
| 2018-01-23 | $66.75 | $67.15 | $66.00 | $67.15 | $61.91 | 24,396 |
| 2018-01-22 | $64.63 | $64.63 | $63.40 | $63.66 | $58.69 | 17,077 |
| 2018-01-19 | $63.25 | $64.70 | $63.25 | $64.69 | $59.64 | 24,498 |
| 2018-01-18 | $63.87 | $63.90 | $63.10 | $63.38 | $58.43 | 98,353 |
| 2018-01-17 | $66.86 | $66.86 | $65.79 | $66.34 | $61.16 | 11,883 |
| 2018-01-16 | $68.17 | $68.17 | $66.03 | $66.26 | $61.09 | 37,961 |
| 2018-01-12 | $69.74 | $69.90 | $69.21 | $69.90 | $64.44 | 8,579 |
| 2018-01-11 | $67.98 | $68.56 | $67.41 | $68.08 | $62.76 | 7,505 |
| 2018-01-10 | $69.30 | $69.30 | $68.11 | $68.19 | $62.87 | 14,546 |
| 2018-01-09 | $70.81 | $71.49 | $68.49 | $71.49 | $65.91 | 11,758 |
| 2018-01-08 | $71.39 | $71.56 | $70.91 | $71.45 | $65.87 | 3,726 |
| 2018-01-05 | $70.50 | $71.16 | $70.50 | $70.91 | $65.37 | 13,669 |
| 2018-01-04 | $72.68 | $72.68 | $70.56 | $70.99 | $65.45 | 22,925 |
| 2018-01-03 | $73.73 | $73.99 | $72.40 | $73.59 | $67.84 | 21,415 |
| 2018-01-02 | $70.12 | $70.60 | $70.12 | $70.33 | $64.84 | 10,756 |
| 2017-12-29 | $69.13 | $69.65 | $69.13 | $69.50 | $64.07 | 14,087 |
| 2017-12-28 | $68.50 | $68.67 | $68.12 | $68.26 | $62.93 | 27,349 |
| 2017-12-27 | $66.14 | $66.67 | $66.12 | $66.35 | $61.17 | 15,222 |
| 2017-12-26 | $65.98 | $65.98 | $65.98 | $65.98 | $60.83 | 493 |
| 2017-12-22 | $65.51 | $65.88 | $64.92 | $65.88 | $60.74 | 6,083 |
| 2017-12-21 | $66.23 | $66.23 | $65.10 | $65.60 | $60.48 | 10,661 |
| 2017-12-20 | $64.67 | $64.67 | $63.15 | $63.25 | $58.31 | 7,090 |
| 2017-12-19 | $63.68 | $64.36 | $63.68 | $63.92 | $58.93 | 15,972 |
| 2017-12-18 | $63.85 | $64.35 | $63.60 | $63.63 | $58.66 | 17,658 |
| 2017-12-15 | $65.04 | $65.04 | $63.85 | $64.45 | $59.42 | 14,570 |
| 2017-12-14 | $65.60 | $65.86 | $65.55 | $65.67 | $60.54 | 5,341 |
| 2017-12-13 | $64.59 | $65.65 | $64.59 | $65.60 | $60.48 | 11,829 |
| 2017-12-12 | $65.06 | $65.06 | $64.00 | $64.40 | $59.37 | 9,299 |
| 2017-12-11 | $67.06 | $67.15 | $66.75 | $67.15 | $61.91 | 14,077 |
| 2017-12-08 | $67.00 | $67.00 | $66.20 | $66.75 | $61.54 | 7,894 |
| 2017-12-07 | $63.16 | $63.31 | $62.85 | $63.15 | $58.22 | 32,943 |
| 2017-12-06 | $64.68 | $66.49 | $63.96 | $66.02 | $60.87 | 15,022 |
| 2017-12-05 | $70.23 | $70.50 | $70.00 | $70.00 | $64.53 | 10,384 |
| 2017-12-04 | $72.38 | $72.38 | $71.09 | $71.09 | $65.54 | 29,793 |
| 2017-12-01 | $71.87 | $71.87 | $69.50 | $69.84 | $64.39 | 8,439 |
| 2017-11-30 | $70.00 | $70.68 | $69.80 | $70.43 | $64.93 | 11,027 |
| 2017-11-29 | $72.56 | $73.02 | $71.13 | $71.58 | $65.99 | 9,217 |
| 2017-11-28 | $72.93 | $72.93 | $72.00 | $72.69 | $67.01 | 24,472 |
| 2017-11-27 | $71.65 | $71.65 | $70.59 | $70.60 | $65.09 | 11,259 |
| 2017-11-24 | $73.39 | $73.39 | $72.27 | $72.45 | $66.79 | 15,314 |
| 2017-11-22 | $75.85 | $75.85 | $74.90 | $75.05 | $69.19 | 22,123 |
| 2017-11-21 | $75.00 | $75.40 | $75.00 | $75.20 | $69.33 | 17,150 |
| 2017-11-20 | $72.15 | $73.15 | $72.15 | $73.15 | $67.44 | 17,194 |
| 2017-11-17 | $70.51 | $70.51 | $70.05 | $70.15 | $64.67 | 2,503 |
| 2017-11-16 | $69.38 | $71.13 | $69.38 | $71.05 | $65.50 | 10,928 |
| 2017-11-15 | $70.82 | $70.82 | $68.87 | $69.33 | $63.92 | 17,384 |
| 2017-11-14 | $71.65 | $72.20 | $71.65 | $72.10 | $66.47 | 14,262 |
| 2017-11-13 | $67.91 | $69.20 | $67.91 | $68.80 | $63.43 | 25,560 |
| 2017-11-10 | $67.00 | $67.75 | $67.00 | $67.75 | $62.46 | 11,672 |
| 2017-11-09 | $67.70 | $67.70 | $66.45 | $66.75 | $61.54 | 26,267 |
| 2017-11-08 | $67.20 | $67.86 | $67.00 | $67.86 | $62.56 | 26,914 |
| 2017-11-07 | $66.50 | $67.45 | $66.50 | $67.27 | $62.02 | 29,964 |
| 2017-11-06 | $63.83 | $64.40 | $63.55 | $64.37 | $59.34 | 19,844 |
| 2017-11-03 | $62.36 | $62.55 | $62.00 | $62.55 | $57.67 | 11,822 |
| 2017-11-02 | $62.63 | $62.63 | $62.00 | $62.17 | $57.32 | 10,726 |
| 2017-11-01 | $62.23 | $63.09 | $62.23 | $62.75 | $57.85 | 23,140 |
| 2017-10-31 | $61.50 | $62.19 | $61.50 | $62.19 | $57.33 | 9,316 |
| 2017-10-30 | $60.56 | $60.56 | $59.75 | $59.78 | $55.11 | 28,411 |
| 2017-10-27 | $62.38 | $62.38 | $61.91 | $62.09 | $57.24 | 14,866 |
| 2017-10-26 | $64.70 | $64.70 | $64.40 | $64.70 | $59.65 | 12,961 |
| 2017-10-25 | $66.00 | $66.59 | $65.54 | $65.54 | $60.42 | 28,662 |
| 2017-10-24 | $65.31 | $65.31 | $64.01 | $64.19 | $59.18 | 27,703 |
| 2017-10-23 | $66.75 | $67.20 | $65.78 | $65.78 | $60.64 | 11,262 |
| 2017-10-20 | $67.50 | $67.72 | $67.24 | $67.58 | $62.30 | 11,576 |
| 2017-10-19 | $65.24 | $65.24 | $64.66 | $65.03 | $59.95 | 32,554 |
| 2017-10-18 | $69.76 | $69.76 | $69.02 | $69.25 | $63.84 | 6,901 |
| 2017-10-17 | $69.91 | $69.91 | $68.69 | $69.01 | $63.62 | 39,204 |
| 2017-10-16 | $68.85 | $68.85 | $68.46 | $68.55 | $63.20 | 13,401 |
| 2017-10-13 | $69.55 | $69.75 | $69.37 | $69.67 | $64.23 | 12,653 |
| 2017-10-12 | $68.96 | $68.96 | $68.25 | $68.41 | $63.07 | 7,223 |
| 2017-10-11 | $69.30 | $69.45 | $68.76 | $69.14 | $63.74 | 10,096 |
| 2017-10-10 | $69.15 | $70.10 | $69.00 | $69.90 | $64.44 | 26,833 |
| 2017-10-09 | $68.50 | $69.50 | $68.50 | $68.75 | $63.38 | 13,882 |
| 2017-10-06 | $72.00 | $72.50 | $70.75 | $71.30 | $65.73 | 43,321 |
| 2017-10-05 | $72.90 | $72.90 | $70.20 | $72.44 | $66.78 | 79,619 |
| 2017-10-04 | $67.75 | $68.90 | $67.75 | $68.85 | $63.47 | 22,953 |
| 2017-10-03 | $62.91 | $64.00 | $62.91 | $63.78 | $58.80 | 18,671 |
| 2017-10-02 | $59.25 | $60.00 | $59.00 | $59.57 | $54.92 | 11,811 |
| 2017-09-29 | $57.10 | $57.25 | $56.71 | $57.20 | $52.73 | 6,987 |
| 2017-09-28 | $56.75 | $57.00 | $56.75 | $57.00 | $52.55 | 5,442 |
| 2017-09-27 | $58.18 | $58.80 | $58.11 | $58.80 | $54.21 | 11,241 |
| 2017-09-26 | $57.15 | $57.45 | $56.61 | $57.20 | $52.73 | 18,491 |
| 2017-09-25 | $58.42 | $58.42 | $56.16 | $56.89 | $52.45 | 23,322 |
| 2017-09-22 | $60.49 | $60.85 | $59.73 | $60.39 | $55.68 | 58,319 |
| 2017-09-21 | $62.88 | $62.88 | $61.80 | $61.99 | $57.15 | 18,031 |
| 2017-09-20 | $61.51 | $63.10 | $61.51 | $63.03 | $58.11 | 44,483 |
| 2017-09-19 | $58.10 | $58.75 | $58.10 | $58.75 | $54.16 | 26,208 |
| 2017-09-18 | $56.60 | $57.38 | $56.60 | $57.29 | $52.82 | 19,155 |
| 2017-09-15 | $53.05 | $53.05 | $52.73 | $52.85 | $48.72 | 53,543 |
| 2017-09-14 | $52.76 | $52.96 | $52.35 | $52.60 | $48.49 | 7,314 |
| 2017-09-13 | $53.50 | $53.55 | $53.30 | $53.55 | $49.37 | 41,747 |
| 2017-09-12 | $53.50 | $53.70 | $53.00 | $53.49 | $49.31 | 45,939 |
| 2017-09-11 | $49.87 | $50.07 | $49.87 | $50.04 | $46.13 | 1,557 |
| 2017-09-08 | $49.77 | $49.77 | $49.57 | $49.57 | $45.70 | 2,895 |
| 2017-09-07 | $49.73 | $49.73 | $49.70 | $49.72 | $45.84 | 2,638 |
| 2017-09-06 | $48.83 | $49.50 | $48.83 | $49.30 | $45.45 | 7,643 |
| 2017-09-05 | $49.00 | $49.00 | $48.65 | $48.82 | $45.01 | 7,574 |
| 2017-09-01 | $49.00 | $49.45 | $49.00 | $49.33 | $45.48 | 7,787 |
| 2017-08-31 | $49.15 | $49.15 | $48.82 | $48.82 | $45.01 | 7,121 |
| 2017-08-30 | $49.10 | $49.10 | $49.00 | $49.10 | $45.27 | 10,177 |
| 2017-08-29 | $47.50 | $47.50 | $47.22 | $47.45 | $43.75 | 17,427 |
| 2017-08-28 | $48.30 | $48.30 | $47.69 | $47.69 | $43.97 | 41,790 |
| 2017-08-25 | $48.13 | $48.55 | $48.13 | $48.40 | $44.62 | 13,783 |
| 2017-08-24 | $48.15 | $48.15 | $48.00 | $48.00 | $44.25 | 5,287 |
| 2017-08-23 | $49.55 | $49.55 | $48.57 | $48.70 | $44.90 | 13,144 |
| 2017-08-22 | $48.74 | $48.86 | $48.74 | $48.83 | $45.02 | 5,091 |
| 2017-08-21 | $46.97 | $47.43 | $46.82 | $47.20 | $43.51 | 16,449 |
| 2017-08-18 | $48.00 | $48.00 | $47.80 | $47.98 | $44.23 | 5,418 |
| 2017-08-17 | $48.70 | $48.70 | $48.27 | $48.27 | $44.50 | 11,193 |
| 2017-08-16 | $49.51 | $49.51 | $49.00 | $49.28 | $45.43 | 8,375 |
| 2017-08-15 | $49.00 | $49.04 | $48.46 | $48.75 | $44.94 | 7,175 |
| 2017-08-14 | $48.51 | $49.30 | $48.51 | $49.15 | $45.31 | 3,910 |
| 2017-08-11 | $47.16 | $47.57 | $47.16 | $47.50 | $43.79 | 5,300 |
| 2017-08-10 | $49.50 | $49.50 | $48.58 | $48.75 | $44.94 | 10,625 |
| 2017-08-09 | $50.35 | $50.40 | $49.80 | $50.30 | $46.37 | 15,412 |
| 2017-08-08 | $50.00 | $50.37 | $50.00 | $50.30 | $46.37 | 22,690 |
| 2017-08-07 | $47.28 | $47.60 | $47.28 | $47.35 | $43.65 | 11,485 |
| 2017-08-04 | $46.89 | $47.48 | $46.89 | $47.25 | $43.56 | 3,420 |
| 2017-08-03 | $46.17 | $46.17 | $45.55 | $45.60 | $42.04 | 4,502 |
| 2017-08-02 | $46.60 | $46.60 | $46.45 | $46.50 | $42.87 | 2,694 |
| 2017-08-01 | $46.40 | $46.40 | $45.50 | $45.50 | $41.95 | 6,208 |
| 2017-07-31 | $46.75 | $46.75 | $46.35 | $46.40 | $42.78 | 8,210 |
| 2017-07-28 | $46.49 | $46.51 | $46.46 | $46.46 | $42.83 | 3,888 |
| 2017-07-27 | $47.35 | $47.35 | $46.72 | $46.99 | $43.32 | 1,299 |
| 2017-07-26 | $47.05 | $47.05 | $46.30 | $46.69 | $43.04 | 11,220 |
| 2017-07-25 | $48.32 | $48.32 | $47.55 | $47.82 | $44.09 | 23,598 |
| 2017-07-24 | $47.20 | $47.70 | $47.20 | $47.55 | $43.84 | 14,734 |
| 2017-07-21 | $45.55 | $45.55 | $45.03 | $45.23 | $41.70 | 9,533 |
| 2017-07-20 | $47.45 | $47.49 | $47.05 | $47.41 | $43.71 | 5,431 |
| 2017-07-19 | $47.25 | $47.25 | $46.90 | $46.90 | $43.24 | 32,572 |
| 2017-07-18 | $47.22 | $47.22 | $46.35 | $46.40 | $42.78 | 43,597 |
| 2017-07-17 | $48.10 | $48.39 | $47.97 | $48.10 | $44.34 | 31,234 |
| 2017-07-14 | $47.80 | $47.95 | $47.79 | $47.95 | $44.21 | 13,578 |
| 2017-07-13 | $47.88 | $48.15 | $47.80 | $48.13 | $44.37 | 21,816 |
| 2017-07-12 | $48.00 | $48.68 | $47.95 | $48.68 | $44.88 | 15,718 |
| 2017-07-11 | $47.00 | $47.65 | $47.00 | $47.60 | $43.88 | 17,410 |
| 2017-07-10 | $44.76 | $44.87 | $44.29 | $44.61 | $41.13 | 29,327 |
| 2017-07-07 | $44.78 | $45.13 | $44.77 | $45.05 | $41.53 | 13,557 |
| 2017-07-06 | $44.80 | $44.80 | $44.25 | $44.25 | $40.80 | 18,415 |
| 2017-07-05 | $44.50 | $44.90 | $44.38 | $44.90 | $41.39 | 16,465 |
| 2017-07-03 | $45.00 | $45.70 | $45.00 | $45.70 | $42.13 | 14,794 |
| 2017-06-30 | $43.55 | $43.60 | $43.24 | $43.60 | $40.20 | 17,876 |
| 2017-06-29 | $44.00 | $44.25 | $43.77 | $44.00 | $40.56 | 21,093 |
| 2017-06-28 | $42.40 | $42.70 | $42.35 | $42.70 | $39.37 | 14,218 |
| 2017-06-27 | $41.55 | $41.59 | $41.25 | $41.35 | $38.12 | 12,700 |
| 2017-06-26 | $39.25 | $39.99 | $39.25 | $39.77 | $36.66 | 4,500 |
| 2017-06-23 | $38.12 | $38.20 | $38.12 | $38.20 | $35.22 | 1,600 |
| 2017-06-22 | $38.00 | $38.00 | $37.88 | $37.95 | $34.99 | 2,800 |
| 2017-06-21 | $37.95 | $38.15 | $37.95 | $38.08 | $35.11 | 6,900 |
| 2017-06-20 | $37.25 | $37.30 | $37.05 | $37.15 | $34.25 | 5,700 |
| 2017-06-19 | $38.16 | $38.16 | $37.70 | $37.90 | $34.94 | 19,600 |
| 2017-06-16 | $36.50 | $36.79 | $35.79 | $36.55 | $33.70 | 18,400 |
| 2017-06-15 | $37.12 | $37.38 | $37.10 | $37.32 | $34.41 | 5,100 |
| 2017-06-14 | $38.45 | $38.65 | $38.45 | $38.55 | $35.54 | 13,420 |
| 2017-06-13 | $39.18 | $39.44 | $39.06 | $39.44 | $36.36 | 12,648 |
| 2017-06-12 | $38.60 | $38.60 | $37.85 | $38.15 | $35.17 | 9,501 |
| 2017-06-09 | $40.36 | $40.36 | $39.26 | $39.39 | $36.31 | 12,341 |
| 2017-06-08 | $38.37 | $39.19 | $38.37 | $38.66 | $35.64 | 7,864 |
| 2017-06-07 | $35.49 | $36.08 | $35.31 | $35.55 | $32.77 | 9,861 |
| 2017-06-06 | $36.01 | $36.35 | $36.01 | $36.16 | $33.34 | 3,939 |
| 2017-06-05 | $36.93 | $37.04 | $36.86 | $37.03 | $33.88 | 12,496 |
| 2017-06-02 | $36.05 | $36.87 | $36.05 | $36.67 | $33.55 | 10,449 |
| 2017-06-01 | $33.85 | $34.11 | $33.61 | $34.08 | $31.18 | 8,234 |
| 2017-05-31 | $32.75 | $33.00 | $32.70 | $32.77 | $29.99 | 20,837 |
| 2017-05-30 | $30.60 | $30.86 | $30.60 | $30.80 | $28.18 | 5,612 |
| 2017-05-26 | $30.60 | $30.60 | $30.33 | $30.35 | $27.77 | 3,611 |
| 2017-05-25 | $30.00 | $30.20 | $30.00 | $30.12 | $27.56 | 3,438 |
| 2017-05-24 | $29.90 | $29.90 | $29.88 | $29.88 | $27.34 | 620 |
| 2017-05-23 | $29.89 | $29.89 | $29.89 | $29.89 | $27.35 | 370 |
| 2017-05-22 | $30.00 | $30.00 | $29.79 | $29.80 | $27.27 | 2,064 |
| 2017-05-19 | $28.38 | $28.94 | $28.38 | $28.91 | $26.45 | 3,029 |
| 2017-05-18 | $28.86 | $28.86 | $28.20 | $28.20 | $25.80 | 1,412 |
| 2017-05-17 | $28.67 | $28.68 | $28.35 | $28.56 | $26.13 | 6,095 |
| 2017-05-16 | $28.59 | $28.59 | $28.42 | $28.42 | $26.01 | 1,778 |
| 2017-05-15 | $28.67 | $28.67 | $28.67 | $28.67 | $26.23 | 441 |
| 2017-05-12 | $28.69 | $28.69 | $28.62 | $28.69 | $26.25 | 399 |
| 2017-05-11 | $29.10 | $29.10 | $28.84 | $28.84 | $26.39 | 1,195 |
| 2017-05-10 | $28.00 | $28.06 | $27.85 | $28.00 | $25.62 | 21,067 |
| 2017-05-09 | $28.25 | $28.25 | $28.07 | $28.07 | $25.69 | 8,671 |
| 2017-05-08 | $27.66 | $27.66 | $27.42 | $27.54 | $25.20 | 1,900 |
| 2017-05-05 | $26.34 | $26.52 | $26.34 | $26.52 | $24.27 | 740 |
| 2017-05-04 | $26.35 | $26.38 | $26.25 | $26.25 | $24.02 | 1,605 |
| 2017-05-03 | $27.82 | $27.82 | $27.47 | $27.65 | $25.30 | 4,723 |
| 2017-05-02 | $27.47 | $27.78 | $27.47 | $27.74 | $25.38 | 2,963 |
| 2017-05-01 | $27.15 | $27.16 | $27.14 | $27.16 | $24.85 | 3,923 |
| 2017-04-28 | $27.16 | $27.16 | $27.10 | $27.10 | $24.80 | 1,269 |
| 2017-04-27 | $27.21 | $27.54 | $27.21 | $27.41 | $25.08 | 4,142 |
| 2017-04-26 | $28.18 | $28.18 | $27.81 | $27.90 | $25.53 | 5,710 |
| 2017-04-25 | $29.52 | $29.52 | $29.52 | $29.52 | $27.01 | 305 |
| 2017-04-24 | $29.34 | $29.42 | $29.30 | $29.30 | $26.81 | 2,903 |
| 2017-04-21 | $29.66 | $29.80 | $29.66 | $29.72 | $27.20 | 2,525 |
| 2017-04-20 | $29.78 | $29.90 | $29.78 | $29.89 | $27.35 | 3,885 |
| 2017-04-19 | $29.52 | $29.52 | $29.00 | $29.00 | $26.54 | 1,430 |
| 2017-04-18 | $27.27 | $27.34 | $27.22 | $27.34 | $25.02 | 8,299 |
| 2017-04-17 | $27.30 | $27.33 | $27.30 | $27.32 | $25.00 | 480 |
| 2017-04-13 | $27.60 | $27.60 | $27.35 | $27.43 | $25.10 | 1,676 |
| 2017-04-12 | $27.65 | $27.65 | $27.55 | $27.63 | $25.28 | 7,715 |
| 2017-04-11 | $26.33 | $26.81 | $26.33 | $26.55 | $24.29 | 4,298 |
| 2017-04-10 | $27.70 | $27.70 | $26.94 | $26.99 | $24.70 | 11,148 |
| 2017-04-07 | $28.65 | $28.66 | $28.57 | $28.64 | $26.21 | 5,309 |
| 2017-04-06 | $29.58 | $29.65 | $29.56 | $29.56 | $27.05 | 6,246 |
| 2017-04-05 | $30.77 | $30.81 | $30.66 | $30.81 | $28.19 | 2,990 |
| 2017-04-04 | $31.10 | $31.32 | $31.10 | $31.32 | $28.66 | 4,230 |
| 2017-04-03 | $31.47 | $31.47 | $31.14 | $31.32 | $28.66 | 4,800 |
| 2017-03-31 | $31.10 | $31.10 | $30.80 | $31.03 | $28.39 | 1,200 |
| 2017-03-30 | $31.31 | $31.31 | $30.60 | $31.20 | $28.55 | 1,800 |
| 2017-03-29 | $31.58 | $31.58 | $31.58 | $31.58 | $28.90 | 500 |
| 2017-03-28 | $32.00 | $32.20 | $32.00 | $32.08 | $29.35 | 6,500 |
| 2017-03-27 | $31.30 | $31.30 | $30.59 | $31.15 | $28.50 | 5,200 |
| 2017-03-24 | $31.50 | $31.85 | $31.50 | $31.70 | $29.01 | 3,100 |
| 2017-03-23 | $30.79 | $30.79 | $30.52 | $30.52 | $27.93 | 600 |
| 2017-03-22 | $31.10 | $31.10 | $30.58 | $30.58 | $27.98 | 5,200 |
| 2017-03-21 | $29.45 | $29.45 | $29.40 | $29.40 | $26.90 | 2,500 |
| 2017-03-20 | $28.94 | $28.95 | $28.59 | $28.67 | $26.23 | 7,200 |
| 2017-03-17 | $29.45 | $29.50 | $28.94 | $29.34 | $26.85 | 15,600 |
| 2017-03-16 | $32.40 | $32.55 | $32.33 | $32.40 | $29.65 | 2,500 |
| 2017-03-15 | $31.71 | $31.87 | $31.71 | $31.87 | $29.16 | 2,100 |
| 2017-03-14 | $31.71 | $31.75 | $31.10 | $31.75 | $29.05 | 20,800 |
| 2017-03-13 | $32.52 | $32.52 | $32.00 | $32.17 | $29.44 | 26,800 |
| 2017-03-10 | $30.50 | $30.90 | $30.50 | $30.90 | $28.27 | 8,900 |
| 2017-03-09 | $28.45 | $29.31 | $28.45 | $29.13 | $26.66 | 6,200 |
| 2017-03-08 | $30.04 | $30.04 | $29.33 | $29.58 | $27.07 | 3,400 |
| 2017-03-07 | $27.42 | $27.55 | $27.42 | $27.55 | $25.21 | 3,400 |
| 2017-03-06 | $27.62 | $27.67 | $27.58 | $27.66 | $25.31 | 5,600 |
| 2017-03-03 | $27.70 | $27.76 | $27.70 | $27.76 | $25.40 | 3,300 |
| 2017-03-02 | $27.65 | $27.65 | $27.48 | $27.64 | $25.29 | 1,000 |
| 2017-03-01 | $27.44 | $28.00 | $27.44 | $27.94 | $25.57 | 2,100 |
| 2017-02-28 | $27.60 | $27.65 | $27.39 | $27.39 | $25.06 | 1,300 |
| 2017-02-27 | $27.35 | $27.40 | $27.35 | $27.40 | $25.07 | 2,000 |
| 2017-02-24 | $27.33 | $27.40 | $27.00 | $27.40 | $25.07 | 8,400 |
| 2017-02-23 | $28.88 | $28.88 | $28.35 | $28.36 | $25.95 | 5,100 |
| 2017-02-22 | $28.70 | $28.75 | $28.05 | $28.64 | $26.21 | 1,600 |
| 2017-02-21 | $28.27 | $29.12 | $28.27 | $28.85 | $26.40 | 3,600 |
| 2017-02-17 | $27.75 | $27.75 | $27.63 | $27.75 | $25.39 | 900 |
| 2017-02-16 | $27.40 | $28.23 | $27.40 | $27.80 | $25.44 | 6,700 |
| 2017-02-15 | $28.48 | $28.53 | $28.35 | $28.50 | $26.08 | 3,200 |
| 2017-02-14 | $28.14 | $28.37 | $28.14 | $28.25 | $25.85 | 8,400 |
| 2017-02-13 | $27.36 | $28.20 | $27.36 | $28.05 | $25.67 | 17,100 |
| 2017-02-10 | $26.27 | $28.10 | $26.27 | $27.76 | $25.40 | 26,200 |
| 2017-02-09 | $25.90 | $25.93 | $25.81 | $25.93 | $23.73 | 700 |
| 2017-02-08 | $26.05 | $26.05 | $26.05 | $26.05 | $23.84 | 200 |
| 2017-02-07 | $25.73 | $25.74 | $25.49 | $25.55 | $23.38 | 4,300 |
| 2017-02-06 | $26.20 | $26.30 | $25.92 | $26.16 | $23.94 | 4,000 |
| 2017-02-03 | $24.96 | $25.15 | $24.90 | $24.90 | $22.78 | 16,300 |
| 2017-02-02 | $23.49 | $23.49 | $23.25 | $23.28 | $21.30 | 5,800 |
| 2017-02-01 | $23.75 | $23.75 | $23.50 | $23.50 | $21.50 | 603 |
| 2017-01-31 | $23.89 | $23.89 | $23.89 | $23.89 | $21.86 | 430 |
| 2017-01-30 | $23.99 | $23.99 | $23.99 | $23.99 | $21.95 | 197 |
| 2017-01-27 | $23.80 | $23.80 | $23.40 | $23.50 | $21.50 | 800 |
| 2017-01-26 | $23.50 | $23.50 | $23.50 | $23.50 | $21.50 | 0 |
| 2017-01-25 | $23.50 | $23.50 | $23.50 | $23.50 | $21.50 | 250 |
| 2017-01-24 | $23.20 | $23.24 | $23.00 | $23.24 | $21.27 | 1,568 |
| 2017-01-23 | $23.29 | $23.29 | $23.29 | $23.29 | $21.31 | 155 |
| 2017-01-20 | $23.83 | $23.83 | $23.34 | $23.40 | $21.41 | 657 |
| 2017-01-19 | $23.75 | $23.75 | $23.00 | $23.28 | $21.30 | 1,855 |
| 2017-01-18 | $22.80 | $22.80 | $22.80 | $22.80 | $20.86 | 1,004 |
| 2017-01-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.13 | 450 |
| 2017-01-13 | $22.04 | $22.04 | $22.04 | $22.04 | $20.17 | 484 |
| 2017-01-12 | $20.66 | $20.66 | $20.66 | $20.66 | $18.90 | 950 |
| 2017-01-11 | $20.71 | $20.71 | $20.71 | $20.71 | $18.95 | 150 |
| 2017-01-10 | $20.99 | $21.39 | $20.99 | $21.37 | $19.55 | 1,571 |
| 2017-01-09 | $20.17 | $20.17 | $20.17 | $20.17 | $18.46 | 0 |
| 2017-01-06 | $20.17 | $20.17 | $20.17 | $20.17 | $18.46 | 4,915 |
| 2017-01-05 | $20.35 | $20.35 | $20.11 | $20.11 | $18.40 | 1,033 |
| 2017-01-04 | $19.36 | $19.36 | $19.36 | $19.36 | $17.72 | 197 |
| 2017-01-03 | $19.31 | $19.31 | $19.31 | $19.31 | $17.67 | 291 |
| 2016-12-30 | $18.72 | $18.72 | $18.72 | $18.72 | $17.13 | 86 |
| 2016-12-29 | $18.80 | $18.84 | $18.72 | $18.72 | $17.13 | 952 |
| 2016-12-28 | $18.71 | $18.80 | $18.62 | $18.80 | $17.20 | 1,736 |
| 2016-12-27 | $18.41 | $18.41 | $18.41 | $18.41 | $16.85 | 73 |
| 2016-12-23 | $18.60 | $18.60 | $18.25 | $18.41 | $16.85 | 1,177 |
| 2016-12-22 | $18.55 | $18.74 | $18.54 | $18.74 | $17.15 | 4,153 |
| 2016-12-21 | $19.32 | $19.32 | $18.64 | $19.32 | $17.68 | 1,336 |
| 2016-12-20 | $19.15 | $19.15 | $18.88 | $18.88 | $17.28 | 887 |
| 2016-12-19 | $18.64 | $18.67 | $18.64 | $18.67 | $17.08 | 2,001 |
| 2016-12-16 | $18.75 | $18.75 | $18.43 | $18.49 | $16.92 | 646 |
| 2016-12-15 | $18.80 | $19.11 | $18.80 | $19.01 | $17.39 | 6,352 |
| 2016-12-14 | $19.61 | $19.61 | $19.25 | $19.47 | $17.82 | 3,292 |
| 2016-12-13 | $20.29 | $20.40 | $20.29 | $20.39 | $18.66 | 3,425 |
| 2016-12-12 | $20.24 | $20.24 | $19.71 | $20.24 | $18.52 | 772 |
| 2016-12-09 | $21.10 | $21.35 | $20.90 | $21.35 | $19.54 | 2,204 |
| 2016-12-08 | $22.11 | $22.11 | $21.36 | $21.70 | $19.86 | 2,384 |
| 2016-12-07 | $21.00 | $21.40 | $21.00 | $21.20 | $19.40 | 940 |
| 2016-12-06 | $20.45 | $20.45 | $20.45 | $20.45 | $18.71 | 1,100 |
| 2016-12-05 | $19.53 | $20.19 | $19.53 | $20.15 | $18.44 | 6,554 |
| 2016-12-02 | $19.92 | $19.92 | $19.92 | $19.92 | $18.23 | 315 |
| 2016-12-01 | $20.19 | $20.45 | $20.19 | $20.40 | $18.67 | 1,491 |
| 2016-11-30 | $21.00 | $21.00 | $21.00 | $21.00 | $19.22 | 296 |
| 2016-11-29 | $20.56 | $20.56 | $20.56 | $20.56 | $18.81 | 378 |
| 2016-11-28 | $20.36 | $20.36 | $20.36 | $20.36 | $18.63 | 420 |
| 2016-11-25 | $20.87 | $20.87 | $20.60 | $20.60 | $18.85 | 300 |
| 2016-11-23 | $20.05 | $20.05 | $20.00 | $20.00 | $18.30 | 351 |
| 2016-11-22 | $20.60 | $20.60 | $20.16 | $20.35 | $18.62 | 7,678 |
| 2016-11-21 | $20.80 | $20.80 | $20.10 | $20.42 | $18.69 | 6,380 |
| 2016-11-18 | $19.55 | $19.80 | $19.55 | $19.80 | $18.12 | 2,314 |
| 2016-11-17 | $18.50 | $18.50 | $18.50 | $18.50 | $16.93 | 1,533 |
| 2016-11-16 | $18.65 | $18.65 | $18.29 | $18.33 | $16.77 | 6,431 |
| 2016-11-15 | $19.20 | $19.48 | $19.20 | $19.48 | $17.83 | 4,518 |
| 2016-11-14 | $19.36 | $19.36 | $19.31 | $19.36 | $17.72 | 1,626 |
| 2016-11-11 | $19.50 | $19.98 | $19.50 | $19.98 | $18.28 | 625 |
| 2016-11-10 | $20.48 | $20.80 | $20.48 | $20.53 | $18.79 | 4,855 |
| 2016-11-09 | $20.11 | $20.65 | $20.07 | $20.65 | $18.90 | 5,616 |
| 2016-11-08 | $20.16 | $20.66 | $20.11 | $20.11 | $18.40 | 2,984 |
| 2016-11-07 | $20.73 | $20.73 | $20.60 | $20.70 | $18.94 | 4,398 |
| 2016-11-04 | $19.59 | $19.64 | $19.50 | $19.50 | $17.84 | 5,284 |
| 2016-11-03 | $20.85 | $20.85 | $20.60 | $20.60 | $18.85 | 3,178 |
| 2016-11-02 | $21.10 | $21.23 | $21.10 | $21.23 | $19.43 | 980 |
| 2016-11-01 | $21.00 | $21.37 | $20.90 | $21.27 | $19.46 | 3,647 |
| 2016-10-31 | $20.64 | $20.64 | $20.45 | $20.52 | $18.78 | 10,739 |
| 2016-10-28 | $21.38 | $21.38 | $20.89 | $21.04 | $19.25 | 6,159 |
| 2016-10-27 | $21.76 | $21.76 | $21.30 | $21.35 | $19.54 | 15,731 |
| 2016-10-26 | $22.90 | $23.01 | $22.60 | $22.61 | $20.69 | 4,257 |
| 2016-10-25 | $23.60 | $23.75 | $23.55 | $23.69 | $21.68 | 19,883 |
| 2016-10-24 | $22.92 | $23.20 | $22.92 | $23.20 | $21.23 | 18,295 |
| 2016-10-21 | $21.99 | $22.05 | $21.85 | $22.05 | $20.18 | 4,939 |
| 2016-10-20 | $21.65 | $22.05 | $21.65 | $21.97 | $20.10 | 4,360 |
| 2016-10-19 | $21.13 | $21.55 | $21.13 | $21.48 | $19.65 | 5,060 |
| 2016-10-18 | $21.00 | $21.15 | $20.95 | $20.95 | $19.17 | 879 |
| 2016-10-17 | $21.00 | $21.05 | $21.00 | $21.05 | $19.26 | 2,794 |
| 2016-10-14 | $19.96 | $19.96 | $19.77 | $19.91 | $18.22 | 1,475 |
| 2016-10-13 | $19.95 | $19.95 | $19.82 | $19.82 | $18.14 | 1,795 |
| 2016-10-12 | $19.61 | $19.95 | $19.61 | $19.92 | $18.23 | 1,911 |
| 2016-10-11 | $19.25 | $19.25 | $18.98 | $18.98 | $17.37 | 3,362 |
| 2016-10-10 | $18.33 | $18.33 | $18.33 | $18.33 | $16.77 | 144 |
| 2016-10-07 | $18.35 | $18.35 | $18.35 | $18.35 | $16.79 | 1,423 |
| 2016-10-06 | $18.57 | $18.57 | $18.57 | $18.57 | $16.99 | 0 |
| 2016-10-05 | $18.40 | $18.57 | $18.40 | $18.57 | $16.99 | 713 |
| 2016-10-04 | $18.20 | $18.20 | $18.20 | $18.20 | $16.65 | 1,811 |
| 2016-10-03 | $18.00 | $18.00 | $18.00 | $18.00 | $16.47 | 1,880 |
| 2016-09-30 | $18.11 | $18.11 | $17.72 | $17.72 | $16.21 | 732 |
| 2016-09-29 | $18.75 | $18.75 | $18.75 | $18.75 | $17.16 | 0 |
| 2016-09-28 | $18.78 | $18.78 | $18.73 | $18.75 | $17.16 | 810 |
| 2016-09-27 | $17.60 | $17.60 | $17.60 | $17.60 | $16.10 | 111 |
| 2016-09-26 | $17.60 | $17.60 | $17.60 | $17.60 | $16.10 | 1,728 |
| 2016-09-23 | $18.22 | $18.22 | $18.05 | $18.05 | $16.52 | 610 |
| 2016-09-22 | $18.33 | $18.33 | $18.33 | $18.33 | $16.77 | 27 |
| 2016-09-21 | $18.33 | $18.33 | $18.33 | $18.33 | $16.77 | 1,034 |
| 2016-09-20 | $18.33 | $18.33 | $18.33 | $18.33 | $16.77 | 1,000 |
| 2016-09-19 | $17.85 | $17.85 | $17.81 | $17.81 | $16.29 | 1,100 |
| 2016-09-16 | $17.56 | $17.56 | $17.56 | $17.56 | $16.07 | 322 |
| 2016-09-15 | $17.20 | $17.20 | $17.20 | $17.20 | $15.74 | 0 |
| 2016-09-14 | $17.20 | $17.20 | $17.20 | $17.20 | $15.74 | 165 |
| 2016-09-13 | $17.35 | $17.35 | $17.01 | $17.01 | $15.56 | 932 |
| 2016-09-12 | $17.14 | $17.14 | $17.14 | $17.14 | $15.68 | 0 |
| 2016-09-09 | $17.47 | $17.47 | $17.14 | $17.14 | $15.68 | 2,900 |
| 2016-09-08 | $17.90 | $18.04 | $17.90 | $18.04 | $16.51 | 2,739 |
| 2016-09-07 | $17.80 | $17.80 | $17.80 | $17.80 | $16.29 | 429 |
| 2016-09-06 | $18.01 | $18.07 | $17.86 | $17.86 | $16.34 | 818 |
| 2016-09-02 | $16.90 | $17.03 | $16.90 | $17.03 | $15.58 | 1,436 |
| 2016-09-01 | $16.35 | $16.56 | $16.35 | $16.56 | $15.15 | 1,593 |
| 2016-08-31 | $16.10 | $16.10 | $16.06 | $16.06 | $14.70 | 1,263 |
| 2016-08-30 | $16.38 | $16.45 | $16.38 | $16.38 | $14.98 | 5,017 |
| 2016-08-29 | $15.65 | $15.65 | $15.65 | $15.65 | $14.32 | 0 |
| 2016-08-26 | $15.71 | $15.71 | $15.57 | $15.65 | $14.32 | 1,200 |
| 2016-08-25 | $15.15 | $15.18 | $15.07 | $15.12 | $13.83 | 12,906 |
| 2016-08-24 | $14.95 | $14.95 | $14.95 | $14.95 | $13.68 | 100 |
| 2016-08-23 | $15.09 | $15.09 | $14.90 | $14.95 | $13.68 | 3,282 |
| 2016-08-22 | $14.79 | $14.84 | $14.59 | $14.59 | $13.35 | 1,375 |
| 2016-08-19 | $14.78 | $14.98 | $14.78 | $14.98 | $13.71 | 1,246 |
| 2016-08-18 | $14.73 | $14.73 | $14.73 | $14.73 | $13.48 | 0 |
| 2016-08-17 | $15.10 | $15.10 | $14.73 | $14.73 | $13.48 | 3,653 |
| 2016-08-16 | $14.68 | $14.68 | $14.68 | $14.68 | $13.43 | 251 |
| 2016-08-15 | $14.86 | $14.86 | $14.74 | $14.77 | $13.52 | 5,218 |
| 2016-08-12 | $14.10 | $14.10 | $14.10 | $14.10 | $12.90 | 0 |
| 2016-08-11 | $14.00 | $14.10 | $14.00 | $14.10 | $12.90 | 708 |
| 2016-08-10 | $14.72 | $14.72 | $14.72 | $14.72 | $13.47 | 0 |
| 2016-08-09 | $14.76 | $14.77 | $14.70 | $14.72 | $13.47 | 3,710 |
| 2016-08-08 | $14.45 | $14.45 | $14.45 | $14.45 | $13.22 | 365 |
| 2016-08-05 | $14.09 | $14.15 | $14.09 | $14.15 | $12.95 | 900 |
| 2016-08-04 | $13.95 | $14.01 | $13.95 | $14.01 | $12.82 | 2,000 |
| 2016-08-03 | $14.02 | $14.02 | $14.02 | $14.02 | $12.83 | 112 |
| 2016-08-02 | $13.47 | $13.50 | $13.47 | $13.50 | $12.35 | 276 |
| 2016-08-01 | $13.46 | $13.46 | $13.46 | $13.46 | $12.32 | 154 |
| 2016-07-29 | $13.25 | $13.25 | $13.25 | $13.25 | $12.12 | 423 |
| 2016-07-28 | $13.44 | $13.60 | $13.44 | $13.60 | $12.44 | 2,304 |
| 2016-07-27 | $12.65 | $12.65 | $12.65 | $12.65 | $11.57 | 116 |
| 2016-07-26 | $13.11 | $13.23 | $13.11 | $13.23 | $12.11 | 436 |
| 2016-07-25 | $12.70 | $12.70 | $12.70 | $12.70 | $11.62 | 50 |
| 2016-07-22 | $12.70 | $12.70 | $12.70 | $12.70 | $11.62 | 0 |
| 2016-07-21 | $12.70 | $12.70 | $12.70 | $12.70 | $11.62 | 41 |
| 2016-07-20 | $12.43 | $12.70 | $12.41 | $12.70 | $11.62 | 821 |
| 2016-07-19 | $12.20 | $12.20 | $12.15 | $12.18 | $11.15 | 4,700 |
| 2016-07-18 | $12.07 | $12.07 | $12.07 | $12.07 | $11.04 | 333 |
| 2016-07-15 | $11.83 | $12.03 | $11.83 | $11.97 | $10.95 | 4,400 |
| 2016-07-14 | $11.40 | $11.40 | $11.40 | $11.40 | $10.43 | 0 |
| 2016-07-13 | $11.43 | $11.43 | $11.40 | $11.40 | $10.33 | 1,250 |
| 2016-07-12 | $11.56 | $11.72 | $11.56 | $11.71 | $10.61 | 2,505 |
| 2016-07-11 | $11.30 | $11.38 | $11.30 | $11.38 | $10.31 | 10,450 |
| 2016-07-08 | $11.40 | $11.40 | $11.40 | $11.40 | $10.33 | 1,500 |
| 2016-07-07 | $11.36 | $11.50 | $11.36 | $11.50 | $10.42 | 900 |
| 2016-07-06 | $11.02 | $11.27 | $11.02 | $11.27 | $10.21 | 4,522 |
| 2016-07-05 | $10.75 | $10.75 | $10.75 | $10.75 | $9.74 | 0 |
| 2016-07-01 | $10.75 | $10.75 | $10.75 | $10.75 | $9.74 | 0 |
| 2016-06-30 | $10.75 | $10.75 | $10.75 | $10.75 | $9.74 | 500 |
| 2016-06-29 | $10.64 | $10.67 | $10.64 | $10.65 | $9.65 | 1,039 |
| 2016-06-28 | $10.62 | $10.66 | $10.62 | $10.66 | $9.66 | 1,223 |
| 2016-06-27 | $10.58 | $10.65 | $10.58 | $10.65 | $9.65 | 300 |
| 2016-06-24 | $10.35 | $10.59 | $10.35 | $10.59 | $9.60 | 1,196 |
| 2016-06-23 | $10.74 | $10.90 | $10.74 | $10.90 | $9.88 | 2,360 |
| 2016-06-22 | $10.74 | $10.74 | $10.74 | $10.74 | $9.73 | 0 |
| 2016-06-21 | $10.74 | $10.74 | $10.74 | $10.74 | $9.73 | 110 |
| 2016-06-20 | $10.74 | $10.74 | $10.74 | $10.74 | $9.73 | 0 |
| 2016-06-16 | $10.74 | $10.74 | $10.74 | $10.74 | $9.73 | 1,838 |
| 2016-06-15 | $10.77 | $10.77 | $10.77 | $10.77 | $9.76 | 2,900 |
| 2016-06-14 | $10.64 | $10.65 | $10.63 | $10.65 | $9.65 | 3,400 |
| 2016-06-13 | $10.56 | $10.56 | $10.56 | $10.56 | $9.57 | 100 |
| 2016-06-10 | $11.00 | $11.00 | $11.00 | $11.00 | $9.97 | 0 |
| 2016-06-09 | $11.00 | $11.00 | $11.00 | $11.00 | $9.97 | 0 |
| 2016-06-08 | $11.00 | $11.00 | $11.00 | $11.00 | $9.97 | 0 |
| 2016-06-07 | $11.00 | $11.06 | $11.00 | $11.00 | $9.97 | 4,925 |
| 2016-06-06 | $10.39 | $10.39 | $10.39 | $10.39 | $9.34 | 0 |
| 2016-06-03 | $10.39 | $10.39 | $10.39 | $10.39 | $9.34 | 2,000 |
| 2016-06-02 | $10.41 | $10.41 | $10.41 | $10.41 | $9.36 | 1,455 |
| 2016-06-01 | $10.32 | $10.32 | $10.32 | $10.32 | $9.28 | 0 |
| 2016-05-31 | $10.34 | $10.34 | $10.32 | $10.32 | $9.28 | 1,520 |
| 2016-05-27 | $9.93 | $9.93 | $9.93 | $9.93 | $8.93 | 0 |
| 2016-05-26 | $9.93 | $9.93 | $9.93 | $9.93 | $8.93 | 1,399 |
| 2016-05-25 | $9.73 | $9.73 | $9.73 | $9.73 | $8.75 | 0 |
| 2016-05-24 | $9.73 | $9.73 | $9.73 | $9.73 | $8.75 | 0 |
| 2016-05-23 | $9.73 | $9.73 | $9.73 | $9.73 | $8.75 | 160 |
| 2016-05-20 | $9.80 | $9.80 | $9.80 | $9.80 | $8.81 | 0 |
| 2016-05-19 | $9.80 | $9.80 | $9.80 | $9.80 | $8.81 | 100 |
| 2016-05-18 | $9.73 | $9.79 | $9.71 | $9.79 | $8.80 | 1,200 |
| 2016-05-17 | $9.65 | $9.74 | $9.65 | $9.74 | $8.76 | 1,471 |
| 2016-05-16 | $9.37 | $9.37 | $9.37 | $9.37 | $8.43 | 24 |
| 2016-05-13 | $9.43 | $9.43 | $9.37 | $9.37 | $8.43 | 255 |
| 2016-05-12 | $9.47 | $9.47 | $9.47 | $9.47 | $8.52 | 0 |
| 2016-05-11 | $9.55 | $9.55 | $9.42 | $9.47 | $8.52 | 6,844 |
| 2016-05-10 | $9.27 | $9.36 | $9.24 | $9.36 | $8.42 | 1,200 |
| 2016-05-09 | $9.39 | $9.46 | $9.30 | $9.30 | $8.36 | 2,612 |
| 2016-05-06 | $9.52 | $9.52 | $9.52 | $9.52 | $8.56 | 320 |
| 2016-05-05 | $9.61 | $9.61 | $9.61 | $9.61 | $8.64 | 0 |
| 2016-05-04 | $9.61 | $9.61 | $9.61 | $9.61 | $8.64 | 167 |
| 2016-05-03 | $9.73 | $9.84 | $9.73 | $9.84 | $8.85 | 984 |
| 2016-05-02 | $10.02 | $10.02 | $10.02 | $10.02 | $9.01 | 50 |
| 2016-04-29 | $10.02 | $10.02 | $10.02 | $10.02 | $9.01 | 0 |
| 2016-04-27 | $10.16 | $10.16 | $10.16 | $10.16 | $9.14 | 0 |
| 2016-04-26 | $10.16 | $10.16 | $10.16 | $10.16 | $9.14 | 0 |
| 2016-04-25 | $10.16 | $10.16 | $10.16 | $10.16 | $9.14 | 0 |
| 2016-04-22 | $10.16 | $10.16 | $10.16 | $10.16 | $9.14 | 0 |
| 2016-04-21 | $10.16 | $10.16 | $10.16 | $10.16 | $9.14 | 100 |
| 2016-04-20 | $10.35 | $10.48 | $10.35 | $10.40 | $9.35 | 3,300 |
| 2016-04-19 | $10.36 | $10.36 | $10.36 | $10.36 | $9.32 | 1,005 |
| 2016-04-18 | $9.99 | $9.99 | $9.99 | $9.99 | $8.98 | 0 |
| 2016-04-15 | $9.99 | $9.99 | $9.99 | $9.99 | $8.98 | 0 |
| 2016-04-14 | $9.99 | $9.99 | $9.99 | $9.99 | $8.98 | 0 |
| 2016-04-13 | $9.99 | $9.99 | $9.99 | $9.99 | $8.98 | 0 |
| 2016-04-12 | $9.94 | $9.99 | $9.94 | $9.99 | $8.98 | 207 |
| 2016-04-11 | $10.25 | $10.25 | $10.25 | $10.25 | $9.22 | 365 |
| 2016-04-08 | $9.80 | $10.00 | $9.80 | $10.00 | $8.99 | 3,815 |
| 2016-04-07 | $9.51 | $9.51 | $9.51 | $9.51 | $8.55 | 0 |
| 2016-04-06 | $9.51 | $9.51 | $9.51 | $9.51 | $8.55 | 0 |
| 2016-04-05 | $9.51 | $9.51 | $9.51 | $9.51 | $8.55 | 0 |
| 2016-04-04 | $9.51 | $9.51 | $9.51 | $9.51 | $8.55 | 0 |
| 2016-04-01 | $9.51 | $9.51 | $9.51 | $9.51 | $8.55 | 200 |
| 2016-03-31 | $9.74 | $9.79 | $9.72 | $9.79 | $8.80 | 14,844 |
| 2016-03-30 | $9.93 | $9.99 | $9.93 | $9.99 | $8.98 | 2,201 |
| 2016-03-29 | $9.75 | $9.97 | $9.75 | $9.92 | $8.92 | 4,338 |
| 2016-03-28 | $9.48 | $9.48 | $9.48 | $9.48 | $8.52 | 1,003 |
| 2016-03-24 | $9.48 | $9.48 | $9.48 | $9.48 | $8.52 | 0 |
| 2016-03-23 | $9.58 | $9.58 | $9.48 | $9.48 | $8.52 | 7,364 |
| 2016-03-22 | $8.73 | $8.73 | $8.73 | $8.73 | $7.85 | 102 |
| 2016-03-21 | $9.01 | $9.01 | $8.55 | $8.55 | $7.69 | 3,551 |
| 2016-03-18 | $8.38 | $8.38 | $8.38 | $8.38 | $7.54 | 0 |
| 2016-03-17 | $8.38 | $8.38 | $8.38 | $8.38 | $7.54 | 0 |
| 2016-03-16 | $8.26 | $8.38 | $8.26 | $8.38 | $7.54 | 421 |
| 2016-03-15 | $8.37 | $8.37 | $8.32 | $8.32 | $7.48 | 336 |
| 2016-03-14 | $8.22 | $8.22 | $8.22 | $8.22 | $7.39 | 20 |
| 2016-03-11 | $8.22 | $8.22 | $8.22 | $8.22 | $7.39 | 0 |
| 2016-03-10 | $8.11 | $8.22 | $8.10 | $8.22 | $7.39 | 1,040 |
| 2016-03-09 | $8.45 | $8.48 | $8.45 | $8.48 | $7.63 | 600 |
| 2016-03-08 | $8.79 | $8.79 | $8.79 | $8.79 | $7.90 | 0 |
| 2016-03-07 | $8.77 | $8.79 | $8.77 | $8.79 | $7.90 | 700 |
| 2016-03-04 | $8.55 | $8.55 | $8.55 | $8.55 | $7.69 | 502 |
| 2016-03-03 | $7.88 | $7.88 | $7.87 | $7.87 | $7.08 | 979 |
| 2016-03-02 | $7.85 | $7.89 | $7.85 | $7.86 | $7.07 | 1,593 |
| 2016-03-01 | $7.45 | $7.45 | $7.45 | $7.45 | $6.70 | 37 |
| 2016-02-29 | $7.45 | $7.45 | $7.45 | $7.45 | $6.70 | 0 |
| 2016-02-26 | $7.46 | $7.46 | $7.45 | $7.45 | $6.70 | 3,021 |
| 2016-02-25 | $7.38 | $7.40 | $7.37 | $7.38 | $6.64 | 7,440 |
| 2016-02-24 | $7.37 | $7.47 | $7.35 | $7.47 | $6.72 | 2,002 |
| 2016-02-23 | $7.72 | $7.72 | $7.72 | $7.72 | $6.94 | 168 |
| 2016-02-22 | $8.02 | $8.02 | $8.01 | $8.01 | $7.20 | 3,600 |
| 2016-02-19 | $7.88 | $7.88 | $7.88 | $7.88 | $7.09 | 702 |
| 2016-02-18 | $7.77 | $7.77 | $7.77 | $7.77 | $6.99 | 100 |
| 2016-02-17 | $7.85 | $7.85 | $7.77 | $7.77 | $6.99 | 401 |
| 2016-02-16 | $7.70 | $7.70 | $7.70 | $7.70 | $6.92 | 395 |
| 2016-02-12 | $7.25 | $7.25 | $7.19 | $7.19 | $6.47 | 8,646 |
| 2016-02-11 | $7.41 | $7.41 | $7.41 | $7.41 | $6.66 | 0 |
| 2016-02-10 | $7.47 | $7.47 | $7.41 | $7.41 | $6.66 | 2,000 |
| 2016-02-09 | $7.27 | $7.41 | $7.27 | $7.41 | $6.66 | 498 |
| 2016-02-08 | $7.42 | $7.42 | $7.28 | $7.28 | $6.55 | 2,900 |
| 2016-02-05 | $7.54 | $7.54 | $7.53 | $7.53 | $6.77 | 353 |
| 2016-02-04 | $7.46 | $7.46 | $7.46 | $7.46 | $6.71 | 0 |
| 2016-02-03 | $7.45 | $7.52 | $7.45 | $7.46 | $6.71 | 6,382 |
| 2016-02-02 | $7.76 | $7.76 | $7.70 | $7.70 | $6.92 | 726 |
| 2016-02-01 | $7.83 | $7.83 | $7.70 | $7.70 | $6.92 | 1,685 |
| 2016-01-29 | $8.53 | $8.53 | $8.53 | $8.53 | $7.67 | 0 |
| 2016-01-28 | $8.44 | $8.53 | $8.44 | $8.53 | $7.67 | 254 |
| 2016-01-27 | $8.36 | $8.36 | $8.36 | $8.36 | $7.52 | 100 |
| 2016-01-26 | $8.37 | $8.43 | $8.36 | $8.41 | $7.56 | 4,327 |
| 2016-01-25 | $8.74 | $8.74 | $8.51 | $8.51 | $7.65 | 1,600 |
| 2016-01-22 | $8.70 | $8.72 | $8.70 | $8.72 | $7.84 | 6,312 |
| 2016-01-21 | $8.50 | $8.62 | $8.50 | $8.61 | $7.74 | 2,665 |
| 2016-01-20 | $8.75 | $8.87 | $8.72 | $8.87 | $7.98 | 3,229 |
| 2016-01-19 | $8.96 | $8.96 | $8.96 | $8.96 | $8.06 | 458 |
| 2016-01-15 | $8.62 | $8.62 | $8.51 | $8.54 | $7.68 | 4,990 |
| 2016-01-14 | $8.97 | $8.97 | $8.97 | $8.97 | $8.07 | 125 |
| 2016-01-13 | $8.97 | $8.97 | $8.84 | $8.84 | $7.94 | 2,918 |
| 2016-01-12 | $8.67 | $8.67 | $8.54 | $8.54 | $7.68 | 1,830 |
| 2016-01-11 | $8.85 | $8.85 | $8.85 | $8.85 | $7.96 | 0 |
| 2016-01-08 | $8.92 | $8.92 | $8.85 | $8.85 | $7.96 | 9,302 |
| 2016-01-07 | $8.83 | $8.92 | $8.83 | $8.89 | $7.99 | 3,172 |
| 2016-01-06 | $9.50 | $9.50 | $9.11 | $9.11 | $8.19 | 16,850 |
| 2016-01-05 | $9.79 | $9.82 | $9.77 | $9.78 | $8.79 | 7,417 |
| 2016-01-04 | $10.10 | $10.10 | $9.85 | $10.05 | $9.04 | 40,697 |
| 2015-12-31 | $10.66 | $10.67 | $10.53 | $10.64 | $9.57 | 3,279 |
| 2015-12-30 | $10.74 | $10.74 | $10.74 | $10.74 | $9.66 | 133 |
| 2015-12-29 | $10.78 | $10.84 | $10.78 | $10.84 | $9.75 | 1,000 |
| 2015-12-28 | $10.80 | $10.80 | $10.80 | $10.80 | $9.71 | 800 |
| 2015-12-24 | $10.87 | $10.87 | $10.87 | $10.87 | $9.77 | 100 |
| 2015-12-23 | $10.96 | $10.96 | $10.90 | $10.93 | $9.83 | 1,926 |
| 2015-12-22 | $11.00 | $11.00 | $11.00 | $11.00 | $9.89 | 375 |
| 2015-12-21 | $10.99 | $11.00 | $10.99 | $11.00 | $9.89 | 375 |
| 2015-12-18 | $11.00 | $11.00 | $11.00 | $11.00 | $9.89 | 150 |
| 2015-12-17 | $11.42 | $11.42 | $11.39 | $11.39 | $10.24 | 1,378 |
| 2015-12-16 | $11.30 | $11.30 | $11.30 | $11.30 | $10.16 | 0 |
| 2015-12-15 | $11.30 | $11.30 | $11.30 | $11.30 | $10.16 | 500 |
| 2015-12-14 | $11.15 | $11.15 | $11.07 | $11.13 | $10.01 | 5,041 |
| 2015-12-11 | $10.78 | $10.78 | $10.70 | $10.70 | $9.62 | 2,200 |
| 2015-12-10 | $11.08 | $11.08 | $10.90 | $10.90 | $9.80 | 1,152 |
| 2015-12-09 | $11.16 | $11.18 | $11.12 | $11.18 | $10.05 | 5,124 |
| 2015-12-08 | $10.49 | $10.49 | $10.49 | $10.49 | $9.43 | 415 |
| 2015-12-07 | $10.82 | $10.82 | $10.67 | $10.67 | $9.59 | 482 |
| 2015-12-04 | $10.66 | $10.66 | $10.66 | $10.66 | $9.59 | 6 |
| 2015-12-03 | $10.66 | $10.66 | $10.66 | $10.66 | $9.59 | 153 |
| 2015-12-02 | $10.72 | $10.72 | $10.66 | $10.66 | $9.59 | 638 |
| 2015-12-01 | $10.55 | $10.55 | $10.45 | $10.50 | $9.44 | 5,849 |
| 2015-11-30 | $10.54 | $10.58 | $10.46 | $10.58 | $9.51 | 7,200 |
| 2015-11-27 | $10.42 | $10.43 | $10.41 | $10.41 | $9.36 | 596 |
| 2015-11-25 | $10.80 | $10.80 | $10.80 | $10.80 | $9.71 | 30 |
| 2015-11-24 | $10.80 | $10.80 | $10.77 | $10.80 | $9.71 | 4,748 |
| 2015-11-23 | $11.00 | $11.01 | $11.00 | $11.00 | $9.89 | 1,875 |
| 2015-11-20 | $10.75 | $10.75 | $10.75 | $10.75 | $9.67 | 704 |
| 2015-11-19 | $10.68 | $10.77 | $10.67 | $10.75 | $9.67 | 704 |
| 2015-11-18 | $10.23 | $10.31 | $10.23 | $10.31 | $9.27 | 2,000 |
| 2015-11-17 | $10.36 | $10.36 | $10.36 | $10.36 | $9.32 | 918 |
| 2015-11-13 | $9.94 | $9.97 | $9.94 | $9.97 | $8.97 | 200 |
| 2015-11-12 | $10.12 | $10.12 | $10.11 | $10.11 | $9.09 | 700 |
| 2015-11-11 | $10.09 | $10.09 | $10.08 | $10.08 | $9.06 | 941 |
| 2015-11-10 | $9.95 | $9.95 | $9.83 | $9.93 | $8.93 | 1,020 |
| 2015-11-09 | $9.85 | $9.85 | $9.84 | $9.84 | $8.85 | 703 |
| 2015-11-06 | $10.15 | $10.21 | $10.15 | $10.21 | $9.18 | 2,112 |
| 2015-11-05 | $10.59 | $10.61 | $10.59 | $10.61 | $9.54 | 554 |
| 2015-11-04 | $10.96 | $10.97 | $10.96 | $10.97 | $9.86 | 857 |
| 2015-11-03 | $10.76 | $10.76 | $10.76 | $10.76 | $9.68 | 553 |
| 2015-11-02 | $10.63 | $10.66 | $10.63 | $10.64 | $9.57 | 1,054 |
| 2015-10-30 | $10.74 | $10.74 | $10.73 | $10.73 | $9.65 | 0 |
| 2015-10-29 | $10.74 | $10.74 | $10.73 | $10.73 | $9.65 | 3,483 |
| 2015-10-28 | $10.56 | $10.56 | $10.56 | $10.56 | $9.50 | 800 |
| 2015-10-27 | $10.55 | $10.55 | $10.45 | $10.45 | $9.40 | 646 |
| 2015-10-26 | $10.49 | $10.49 | $10.49 | $10.49 | $9.43 | 500 |
| 2015-10-23 | $10.68 | $10.68 | $10.63 | $10.63 | $9.56 | 4,200 |
| 2015-10-22 | $10.08 | $10.15 | $10.08 | $10.11 | $9.09 | 13,800 |
| 2015-10-21 | $9.73 | $9.88 | $9.73 | $9.85 | $8.86 | 31,292 |
| 2015-10-20 | $9.82 | $9.84 | $9.82 | $9.84 | $8.85 | 341 |
| 2015-10-19 | $9.88 | $9.90 | $9.88 | $9.90 | $8.90 | 751 |
| 2015-10-16 | $9.76 | $9.76 | $9.76 | $9.76 | $8.78 | 244 |
| 2015-10-15 | $10.01 | $10.09 | $10.00 | $10.09 | $9.08 | 1,216 |
| 2015-10-14 | $9.42 | $9.63 | $9.42 | $9.60 | $8.63 | 6,775 |
| 2015-10-13 | $9.94 | $9.97 | $9.94 | $9.97 | $8.97 | 17,086 |
| 2015-10-12 | $10.06 | $10.07 | $10.01 | $10.01 | $9.00 | 45,394 |
| 2015-10-09 | $10.26 | $10.26 | $10.13 | $10.14 | $9.12 | 9,543 |
| 2015-10-06 | $10.08 | $10.08 | $10.05 | $10.05 | $9.04 | 650 |
| 2015-10-05 | $9.63 | $9.68 | $9.63 | $9.68 | $8.70 | 5,376 |
| 2015-10-01 | $9.52 | $9.58 | $9.50 | $9.57 | $8.60 | 23,702 |
| 2015-09-30 | $9.38 | $9.54 | $9.38 | $9.41 | $8.46 | 36,932 |
| 2015-09-29 | $8.15 | $8.36 | $8.15 | $8.35 | $7.51 | 100,853 |
| 2015-09-28 | $8.14 | $8.14 | $8.13 | $8.13 | $7.31 | 202 |
| 2015-09-25 | $8.30 | $8.30 | $8.30 | $8.30 | $7.46 | 0 |
| 2015-09-24 | $8.30 | $8.30 | $8.30 | $8.30 | $7.46 | 0 |
| 2015-09-23 | $8.30 | $8.30 | $8.30 | $8.30 | $7.46 | 2,000 |
| 2015-09-22 | $8.66 | $8.67 | $8.65 | $8.66 | $7.79 | 3,000 |
| 2015-09-21 | $8.87 | $8.87 | $8.83 | $8.83 | $7.94 | 320 |
| 2015-09-18 | $9.19 | $9.25 | $9.14 | $9.14 | $8.22 | 3,649 |
| 2015-09-17 | $9.05 | $9.14 | $9.05 | $9.14 | $8.22 | 408 |
| 2015-09-16 | $8.87 | $9.00 | $8.86 | $9.00 | $8.09 | 1,213 |
| 2015-09-15 | $8.40 | $8.56 | $8.40 | $8.56 | $7.70 | 19,584 |
| 2015-09-14 | $8.30 | $8.33 | $8.29 | $8.31 | $7.47 | 9,198 |
| 2015-09-11 | $8.17 | $8.23 | $8.17 | $8.23 | $7.40 | 3,180 |
| 2015-09-10 | $8.24 | $8.30 | $8.24 | $8.30 | $7.46 | 1,820 |
| 2015-09-09 | $8.40 | $8.40 | $8.40 | $8.40 | $7.55 | 1,966 |
| 2015-09-08 | $7.92 | $8.07 | $7.92 | $8.07 | $7.26 | 7,327 |
Geely Automobile Holdings Ltd (GELYY) News Headlines
.jpg)
Zeekr investors criticise Geely's $2.2 billion take-private bid as inadequate, say sources
None
reuters.com May 30, 2025.jpg)
Geely chairman says global auto industry facing 'serious overcapacity'
None
reuters.com June 7, 2025.jpg)
Recent Geely Automobile Holdings Ltd (GELYY) News
.jpg)
.jpg)
.jpg)
Similar Companies to Geely Automobile Holdings Ltd (GELYY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |