Global Industrial Company (GIC) Exchange: NYSE
Data as of Oct. 3, 2025
$36.32 ($0.84) 2.37%
Global Industrial Company - Daily Information
Click for more stock information on Global Industrial Company.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $35.62 |
| Previous Close | $36.32 |
| High | $36.79 |
| Low | $35.62 |
| Adjusted Open | $35.62 |
| Previous Adjusted Close | $36.32 |
| Adjusted High | $36.79 |
| Adjusted Low | $35.62 |
About Global Industrial Company (GIC)
Systemax Inc., through its operating subsidiaries, is a value-added distributor of industrial products in North America going to market through a system of branded e-Commerce websites and relationship marketers. The primary brand is Global Industrial. Forward-Looking Statement This press release contains forward looking statements within the meaning of that term in the Private Securities Litigation Reform Act of 1995 (Section 27A of the Securities Act of 1933 and Section 21E of the Securities Exchange Act of 1934).
Invest in Global Industrial Company (GIC)
Historical Stock Data for Global Industrial Company (GIC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $35.62 | $36.79 | $35.62 | $36.32 | $36.32 | 234,679 |
| 2025-08-21 | $35.39 | $35.73 | $35.10 | $35.48 | $35.48 | 72,115 |
| 2025-08-20 | $36.00 | $36.07 | $35.23 | $35.39 | $35.39 | 77,926 |
| 2025-08-19 | $36.03 | $36.41 | $35.92 | $35.98 | $35.98 | 98,304 |
| 2025-08-18 | $35.06 | $35.88 | $35.02 | $35.88 | $35.88 | 109,677 |
| 2025-08-15 | $35.17 | $35.31 | $34.66 | $34.99 | $34.99 | 104,309 |
| 2025-08-14 | $35.88 | $36.26 | $34.94 | $35.05 | $35.05 | 117,310 |
| 2025-08-13 | $35.51 | $36.43 | $35.40 | $36.13 | $36.13 | 127,086 |
| 2025-08-12 | $34.29 | $35.40 | $34.26 | $35.39 | $35.39 | 123,499 |
| 2025-08-11 | $34.32 | $34.38 | $33.70 | $34.18 | $34.18 | 119,105 |
| 2025-08-08 | $34.74 | $34.80 | $34.18 | $34.65 | $34.39 | 133,515 |
| 2025-08-07 | $34.41 | $34.80 | $33.76 | $34.52 | $34.26 | 118,757 |
| 2025-08-06 | $34.71 | $34.71 | $33.96 | $34.25 | $33.99 | 115,683 |
| 2025-08-05 | $34.50 | $34.90 | $34.05 | $34.50 | $34.24 | 160,769 |
| 2025-08-04 | $33.54 | $34.92 | $33.51 | $34.52 | $34.26 | 231,793 |
| 2025-08-01 | $33.61 | $33.95 | $33.01 | $33.21 | $33.21 | 195,784 |
| 2025-07-31 | $33.89 | $34.47 | $32.50 | $34.06 | $34.06 | 334,348 |
| 2025-07-30 | $29.46 | $34.50 | $28.43 | $34.38 | $34.38 | 496,841 |
| 2025-07-29 | $27.53 | $27.61 | $27.07 | $27.11 | $27.11 | 114,069 |
| 2025-07-28 | $27.54 | $27.77 | $27.03 | $27.39 | $27.39 | 64,203 |
| 2025-07-25 | $27.49 | $27.60 | $27.19 | $27.53 | $27.53 | 61,019 |
| 2025-07-24 | $27.57 | $27.82 | $27.28 | $27.35 | $27.35 | 59,129 |
| 2025-07-23 | $27.74 | $27.89 | $27.50 | $27.82 | $27.82 | 50,691 |
| 2025-07-22 | $27.00 | $27.71 | $26.96 | $27.50 | $27.50 | 75,390 |
| 2025-07-21 | $27.02 | $27.27 | $26.89 | $26.89 | $26.89 | 60,658 |
| 2025-07-18 | $27.16 | $27.26 | $26.83 | $26.91 | $26.91 | 47,676 |
| 2025-07-17 | $27.04 | $27.40 | $26.94 | $27.00 | $27.00 | 45,752 |
| 2025-07-16 | $27.20 | $27.20 | $26.69 | $27.04 | $27.04 | 64,664 |
| 2025-07-15 | $27.73 | $27.73 | $27.12 | $27.13 | $27.13 | 77,733 |
| 2025-07-14 | $27.63 | $27.65 | $27.27 | $27.64 | $27.64 | 63,227 |
| 2025-07-11 | $28.20 | $28.23 | $27.61 | $27.70 | $27.70 | 59,581 |
| 2025-07-10 | $28.20 | $28.59 | $28.02 | $28.42 | $28.42 | 65,121 |
| 2025-07-09 | $28.30 | $28.34 | $27.88 | $28.21 | $28.21 | 40,158 |
| 2025-07-08 | $28.11 | $28.55 | $28.06 | $28.09 | $28.09 | 57,492 |
| 2025-07-07 | $28.20 | $28.47 | $28.06 | $28.10 | $28.10 | 63,359 |
| 2025-07-03 | $28.29 | $28.32 | $27.81 | $28.28 | $28.28 | 30,882 |
| 2025-07-02 | $28.03 | $28.22 | $27.92 | $28.09 | $28.09 | 51,600 |
| 2025-07-01 | $26.79 | $28.41 | $26.79 | $28.06 | $28.06 | 72,470 |
| 2025-06-30 | $27.35 | $27.45 | $26.95 | $27.01 | $27.01 | 46,260 |
| 2025-06-27 | $27.68 | $27.85 | $27.27 | $27.38 | $27.38 | 198,593 |
| 2025-06-26 | $27.56 | $27.82 | $27.41 | $27.56 | $27.56 | 76,095 |
| 2025-06-25 | $27.40 | $27.59 | $26.85 | $27.37 | $27.37 | 101,807 |
| 2025-06-24 | $27.17 | $27.48 | $27.12 | $27.39 | $27.39 | 66,328 |
| 2025-06-23 | $26.38 | $27.03 | $26.38 | $27.03 | $27.03 | 105,075 |
| 2025-06-20 | $26.82 | $26.92 | $26.42 | $26.49 | $26.49 | 111,857 |
| 2025-06-18 | $26.46 | $26.72 | $26.44 | $26.62 | $26.62 | 110,332 |
| 2025-06-17 | $26.39 | $26.69 | $26.24 | $26.44 | $26.44 | 79,928 |
| 2025-06-16 | $26.31 | $26.73 | $26.04 | $26.55 | $26.55 | 81,107 |
| 2025-06-13 | $26.82 | $26.84 | $26.07 | $26.16 | $26.16 | 58,794 |
| 2025-06-12 | $26.98 | $27.16 | $26.69 | $26.89 | $26.89 | 69,266 |
| 2025-06-11 | $27.50 | $27.54 | $27.05 | $27.06 | $27.06 | 110,693 |
| 2025-06-10 | $27.21 | $27.49 | $27.16 | $27.42 | $27.42 | 70,960 |
| 2025-06-09 | $27.14 | $27.34 | $26.98 | $27.01 | $27.01 | 59,452 |
| 2025-06-06 | $27.46 | $27.46 | $26.99 | $27.13 | $27.13 | 70,500 |
| 2025-06-05 | $26.93 | $27.23 | $26.83 | $27.08 | $27.08 | 52,549 |
| 2025-06-04 | $27.06 | $27.19 | $26.73 | $26.76 | $26.76 | 47,334 |
| 2025-06-03 | $26.26 | $27.19 | $26.26 | $27.11 | $27.11 | 71,250 |
| 2025-06-02 | $25.98 | $26.22 | $25.62 | $26.19 | $26.19 | 80,020 |
| 2025-05-30 | $26.25 | $26.31 | $26.01 | $26.05 | $26.05 | 85,050 |
| 2025-05-29 | $26.35 | $26.54 | $25.97 | $26.31 | $26.31 | 34,839 |
| 2025-05-28 | $26.67 | $26.67 | $26.23 | $26.31 | $26.31 | 37,919 |
| 2025-05-27 | $26.56 | $26.77 | $26.34 | $26.70 | $26.70 | 83,721 |
| 2025-05-23 | $26.00 | $26.31 | $26.00 | $26.20 | $26.20 | 50,085 |
| 2025-05-22 | $26.30 | $26.57 | $26.12 | $26.38 | $26.38 | 60,105 |
| 2025-05-21 | $26.84 | $26.84 | $26.43 | $26.48 | $26.48 | 60,834 |
| 2025-05-20 | $27.27 | $27.52 | $27.07 | $27.10 | $27.10 | 56,080 |
| 2025-05-19 | $26.98 | $27.52 | $26.98 | $27.37 | $27.37 | 56,903 |
| 2025-05-16 | $27.28 | $27.39 | $27.06 | $27.35 | $27.35 | 71,485 |
| 2025-05-15 | $26.45 | $27.18 | $26.32 | $27.07 | $27.07 | 116,390 |
| 2025-05-14 | $26.83 | $26.85 | $26.27 | $26.37 | $26.37 | 103,563 |
| 2025-05-13 | $26.90 | $27.21 | $26.81 | $26.96 | $26.96 | 72,677 |
| 2025-05-12 | $26.39 | $26.94 | $26.05 | $26.67 | $26.67 | 106,957 |
| 2025-05-09 | $26.03 | $26.03 | $25.78 | $25.81 | $25.56 | 65,863 |
| 2025-05-08 | $25.66 | $26.23 | $25.63 | $25.97 | $25.72 | 70,933 |
| 2025-05-07 | $25.55 | $25.80 | $25.34 | $25.61 | $25.36 | 85,179 |
| 2025-05-06 | $25.34 | $25.73 | $25.18 | $25.38 | $25.13 | 79,593 |
| 2025-05-05 | $25.67 | $26.03 | $25.53 | $25.60 | $25.35 | 70,641 |
| 2025-05-02 | $25.79 | $26.16 | $25.44 | $25.91 | $25.66 | 140,936 |
| 2025-05-01 | $25.46 | $25.89 | $24.72 | $25.61 | $25.36 | 128,877 |
| 2025-04-30 | $25.43 | $26.05 | $24.71 | $25.68 | $25.43 | 303,267 |
| 2025-04-29 | $22.03 | $22.39 | $21.95 | $22.19 | $21.98 | 134,237 |
| 2025-04-28 | $22.10 | $22.15 | $21.86 | $22.04 | $21.83 | 69,513 |
| 2025-04-25 | $21.85 | $22.12 | $21.61 | $22.12 | $21.91 | 76,475 |
| 2025-04-24 | $21.60 | $22.24 | $21.60 | $22.09 | $21.88 | 72,264 |
| 2025-04-23 | $22.20 | $22.42 | $21.57 | $21.58 | $21.37 | 70,749 |
| 2025-04-22 | $21.52 | $21.78 | $21.01 | $21.76 | $21.55 | 125,919 |
| 2025-04-21 | $21.37 | $21.42 | $20.98 | $21.26 | $21.05 | 138,873 |
| 2025-04-17 | $21.90 | $22.03 | $21.34 | $21.46 | $21.25 | 215,844 |
| 2025-04-16 | $22.28 | $22.44 | $21.91 | $22.00 | $21.79 | 318,140 |
| 2025-04-15 | $22.47 | $22.77 | $22.27 | $22.35 | $22.35 | 154,994 |
| 2025-04-14 | $22.55 | $22.69 | $22.05 | $22.60 | $22.60 | 80,994 |
| 2025-04-11 | $21.96 | $22.39 | $21.55 | $22.38 | $22.38 | 76,672 |
| 2025-04-10 | $21.98 | $22.82 | $21.34 | $21.87 | $21.87 | 268,678 |
| 2025-04-09 | $20.84 | $22.76 | $20.79 | $22.33 | $22.33 | 124,295 |
| 2025-04-08 | $21.97 | $21.97 | $20.81 | $21.07 | $21.07 | 144,108 |
| 2025-04-07 | $21.41 | $22.16 | $20.81 | $21.40 | $21.40 | 277,985 |
| 2025-04-04 | $21.10 | $21.96 | $21.04 | $21.85 | $21.85 | 144,022 |
| 2025-04-03 | $21.94 | $22.23 | $21.51 | $21.80 | $21.80 | 156,011 |
| 2025-04-02 | $22.23 | $22.92 | $22.23 | $22.87 | $22.87 | 76,328 |
| 2025-04-01 | $22.45 | $22.69 | $22.12 | $22.52 | $22.52 | 78,305 |
| 2025-03-31 | $22.47 | $22.64 | $22.22 | $22.40 | $22.40 | 118,729 |
| 2025-03-28 | $23.20 | $23.20 | $22.31 | $22.53 | $22.53 | 78,022 |
| 2025-03-27 | $23.16 | $23.29 | $22.88 | $23.25 | $23.25 | 73,485 |
| 2025-03-26 | $22.88 | $23.17 | $22.73 | $23.05 | $23.05 | 81,873 |
| 2025-03-25 | $22.80 | $23.07 | $22.73 | $22.79 | $22.79 | 74,207 |
| 2025-03-24 | $22.64 | $23.03 | $22.62 | $22.98 | $22.98 | 55,825 |
| 2025-03-21 | $22.43 | $22.62 | $22.17 | $22.37 | $22.37 | 161,022 |
| 2025-03-20 | $22.47 | $23.77 | $22.47 | $22.66 | $22.66 | 74,026 |
| 2025-03-19 | $22.98 | $22.99 | $22.60 | $22.72 | $22.72 | 58,729 |
| 2025-03-18 | $22.35 | $23.02 | $22.35 | $22.90 | $22.90 | 148,296 |
| 2025-03-17 | $22.30 | $22.74 | $22.30 | $22.56 | $22.56 | 108,093 |
| 2025-03-14 | $22.40 | $22.53 | $22.13 | $22.47 | $22.47 | 93,198 |
| 2025-03-13 | $23.00 | $23.00 | $22.09 | $22.10 | $22.10 | 61,993 |
| 2025-03-12 | $23.08 | $23.10 | $22.69 | $22.89 | $22.89 | 75,259 |
| 2025-03-11 | $23.28 | $23.35 | $22.90 | $22.99 | $22.99 | 149,080 |
| 2025-03-10 | $23.49 | $24.01 | $23.28 | $23.29 | $23.29 | 85,545 |
| 2025-03-07 | $23.81 | $24.20 | $23.64 | $24.05 | $24.05 | 119,793 |
| 2025-03-06 | $22.91 | $23.83 | $22.89 | $23.79 | $23.79 | 154,497 |
| 2025-03-05 | $22.82 | $23.13 | $22.62 | $23.01 | $23.01 | 153,688 |
| 2025-03-04 | $23.00 | $23.26 | $22.80 | $22.84 | $22.84 | 162,757 |
| 2025-03-03 | $23.48 | $23.58 | $23.16 | $23.27 | $23.27 | 184,660 |
| 2025-02-28 | $23.38 | $23.46 | $23.18 | $23.45 | $23.45 | 109,219 |
| 2025-02-27 | $23.95 | $24.01 | $23.17 | $23.28 | $23.28 | 89,077 |
| 2025-02-26 | $24.32 | $25.14 | $23.63 | $24.19 | $24.19 | 146,859 |
| 2025-02-25 | $23.94 | $24.36 | $23.94 | $24.29 | $24.29 | 115,780 |
| 2025-02-24 | $24.03 | $24.20 | $23.71 | $23.77 | $23.77 | 96,896 |
| 2025-02-21 | $24.81 | $24.81 | $23.88 | $23.99 | $23.99 | 127,590 |
| 2025-02-20 | $24.40 | $24.69 | $24.14 | $24.60 | $24.60 | 101,103 |
| 2025-02-19 | $24.14 | $24.70 | $23.99 | $24.52 | $24.52 | 242,714 |
| 2025-02-18 | $24.22 | $24.50 | $24.20 | $24.39 | $24.39 | 68,328 |
| 2025-02-14 | $24.32 | $24.41 | $24.08 | $24.32 | $24.32 | 70,907 |
| 2025-02-13 | $23.80 | $24.17 | $23.74 | $24.12 | $24.12 | 73,797 |
| 2025-02-12 | $23.95 | $24.01 | $23.60 | $23.61 | $23.61 | 112,006 |
| 2025-02-11 | $23.64 | $24.43 | $23.64 | $24.17 | $24.17 | 105,221 |
| 2025-02-10 | $23.56 | $23.85 | $23.40 | $23.68 | $23.68 | 107,844 |
| 2025-02-07 | $24.01 | $24.10 | $23.64 | $23.92 | $23.92 | 116,200 |
| 2025-02-06 | $24.12 | $24.34 | $23.96 | $24.06 | $24.06 | 91,001 |
| 2025-02-05 | $24.47 | $24.47 | $24.13 | $24.17 | $24.17 | 67,432 |
| 2025-02-04 | $24.10 | $24.35 | $24.03 | $24.35 | $24.35 | 184,165 |
| 2025-02-03 | $24.37 | $24.59 | $24.00 | $24.19 | $24.19 | 106,339 |
| 2025-01-31 | $25.29 | $25.29 | $24.55 | $24.71 | $24.71 | 131,000 |
| 2025-01-30 | $25.70 | $25.76 | $25.27 | $25.43 | $25.43 | 49,395 |
| 2025-01-29 | $25.58 | $25.82 | $25.30 | $25.45 | $25.45 | 68,372 |
| 2025-01-28 | $25.28 | $25.86 | $25.28 | $25.66 | $25.66 | 76,919 |
| 2025-01-27 | $25.41 | $25.52 | $24.78 | $25.40 | $25.40 | 339,788 |
| 2025-01-24 | $25.35 | $25.40 | $25.13 | $25.31 | $25.31 | 116,678 |
| 2025-01-23 | $25.02 | $25.44 | $25.02 | $25.42 | $25.42 | 109,742 |
| 2025-01-22 | $25.25 | $25.59 | $25.20 | $25.21 | $25.21 | 64,006 |
| 2025-01-21 | $25.05 | $25.50 | $25.05 | $25.35 | $25.35 | 77,748 |
| 2025-01-17 | $25.04 | $25.16 | $24.80 | $24.96 | $24.96 | 55,597 |
| 2025-01-16 | $24.74 | $24.97 | $24.55 | $24.82 | $24.82 | 95,344 |
| 2025-01-15 | $25.14 | $25.20 | $24.60 | $24.76 | $24.76 | 81,233 |
| 2025-01-14 | $24.33 | $24.56 | $24.03 | $24.55 | $24.55 | 215,402 |
| 2025-01-13 | $23.26 | $24.22 | $23.26 | $24.21 | $24.21 | 81,522 |
| 2025-01-10 | $24.09 | $24.11 | $23.09 | $23.37 | $23.37 | 170,925 |
| 2025-01-08 | $24.14 | $24.67 | $24.04 | $24.51 | $24.51 | 117,537 |
| 2025-01-07 | $24.02 | $24.60 | $24.02 | $24.35 | $24.35 | 156,289 |
| 2025-01-06 | $24.17 | $24.70 | $23.97 | $23.99 | $23.99 | 105,162 |
| 2025-01-03 | $24.19 | $24.30 | $23.94 | $24.16 | $24.16 | 61,948 |
| 2025-01-02 | $24.72 | $24.90 | $23.93 | $23.96 | $23.96 | 117,457 |
| 2024-12-31 | $24.95 | $25.03 | $24.58 | $24.79 | $24.79 | 74,752 |
| 2024-12-30 | $24.64 | $24.78 | $24.28 | $24.71 | $24.71 | 144,389 |
| 2024-12-27 | $25.06 | $25.46 | $24.60 | $24.76 | $24.76 | 97,175 |
| 2024-12-26 | $25.17 | $25.48 | $25.08 | $25.28 | $25.28 | 74,674 |
| 2024-12-24 | $25.05 | $25.56 | $24.85 | $25.48 | $25.48 | 60,693 |
| 2024-12-23 | $24.70 | $25.14 | $24.65 | $25.10 | $25.10 | 206,384 |
| 2024-12-20 | $25.01 | $25.54 | $25.00 | $25.20 | $25.20 | 271,182 |
| 2024-12-19 | $25.42 | $25.68 | $25.20 | $25.32 | $25.32 | 81,205 |
| 2024-12-18 | $26.14 | $26.60 | $25.11 | $25.38 | $25.38 | 117,133 |
| 2024-12-17 | $26.38 | $26.63 | $26.05 | $26.17 | $26.17 | 127,683 |
| 2024-12-16 | $26.93 | $27.14 | $26.45 | $26.64 | $26.64 | 99,688 |
| 2024-12-13 | $27.47 | $27.56 | $26.78 | $27.00 | $27.00 | 69,445 |
| 2024-12-12 | $27.62 | $27.85 | $27.09 | $27.62 | $27.62 | 97,567 |
| 2024-12-11 | $27.75 | $28.07 | $27.14 | $27.62 | $27.62 | 265,043 |
| 2024-12-10 | $27.79 | $27.96 | $27.28 | $27.72 | $27.72 | 77,242 |
| 2024-12-09 | $27.79 | $28.07 | $27.77 | $27.94 | $27.94 | 81,217 |
| 2024-12-06 | $27.74 | $28.00 | $27.25 | $27.53 | $27.53 | 92,239 |
| 2024-12-05 | $27.64 | $27.92 | $27.61 | $27.61 | $27.61 | 74,450 |
| 2024-12-04 | $27.64 | $27.85 | $27.40 | $27.63 | $27.63 | 78,505 |
| 2024-12-03 | $27.98 | $27.98 | $27.12 | $27.81 | $27.81 | 95,073 |
| 2024-12-02 | $28.11 | $28.24 | $27.62 | $27.78 | $27.78 | 81,953 |
| 2024-11-29 | $28.66 | $28.73 | $28.19 | $28.25 | $28.25 | 30,381 |
| 2024-11-27 | $28.55 | $28.72 | $27.89 | $28.49 | $28.49 | 86,340 |
| 2024-11-26 | $28.95 | $28.95 | $27.76 | $28.36 | $28.36 | 70,270 |
| 2024-11-25 | $28.34 | $29.16 | $28.30 | $28.52 | $28.52 | 71,955 |
| 2024-11-22 | $28.25 | $28.59 | $27.60 | $27.96 | $27.96 | 59,525 |
| 2024-11-21 | $27.57 | $28.03 | $27.38 | $27.93 | $27.93 | 70,039 |
| 2024-11-20 | $27.22 | $27.31 | $26.94 | $27.31 | $27.31 | 59,690 |
| 2024-11-19 | $27.23 | $27.42 | $27.09 | $27.31 | $27.31 | 48,347 |
| 2024-11-18 | $26.97 | $27.47 | $26.97 | $27.41 | $27.41 | 72,118 |
| 2024-11-15 | $28.02 | $28.09 | $27.12 | $27.14 | $27.14 | 60,905 |
| 2024-11-14 | $28.23 | $28.55 | $27.57 | $27.87 | $27.87 | 64,201 |
| 2024-11-13 | $28.20 | $28.72 | $27.90 | $28.29 | $28.29 | 99,902 |
| 2024-11-12 | $28.57 | $28.75 | $27.96 | $28.11 | $28.11 | 85,347 |
| 2024-11-11 | $28.78 | $28.78 | $28.26 | $28.61 | $28.61 | 82,180 |
| 2024-11-08 | $28.91 | $29.09 | $28.35 | $28.48 | $28.48 | 93,726 |
| 2024-11-07 | $29.66 | $30.08 | $29.00 | $29.30 | $29.05 | 96,048 |
| 2024-11-06 | $28.80 | $30.26 | $28.50 | $29.77 | $29.51 | 508,029 |
| 2024-11-05 | $26.39 | $27.13 | $26.39 | $26.97 | $26.74 | 65,719 |
| 2024-11-04 | $26.81 | $27.41 | $26.51 | $26.52 | $26.29 | 108,225 |
| 2024-11-01 | $26.72 | $27.10 | $26.19 | $26.70 | $26.47 | 183,092 |
| 2024-10-31 | $26.30 | $27.76 | $26.02 | $26.53 | $26.30 | 257,010 |
| 2024-10-30 | $25.51 | $29.12 | $25.01 | $26.24 | $26.01 | 545,987 |
| 2024-10-29 | $33.09 | $33.40 | $32.83 | $33.05 | $32.76 | 56,406 |
| 2024-10-28 | $33.52 | $33.91 | $33.21 | $33.28 | $32.99 | 82,248 |
| 2024-10-25 | $33.70 | $34.10 | $33.37 | $33.52 | $33.52 | 47,467 |
| 2024-10-24 | $33.58 | $33.64 | $33.12 | $33.54 | $33.54 | 33,059 |
| 2024-10-23 | $33.29 | $33.70 | $33.07 | $33.37 | $33.37 | 51,656 |
| 2024-10-22 | $34.00 | $34.14 | $33.47 | $33.51 | $33.51 | 35,284 |
| 2024-10-21 | $35.03 | $35.03 | $33.93 | $34.18 | $34.18 | 84,465 |
| 2024-10-18 | $34.74 | $35.05 | $34.10 | $34.99 | $34.99 | 76,051 |
| 2024-10-17 | $33.83 | $34.71 | $33.72 | $34.68 | $34.68 | 61,569 |
| 2024-10-16 | $33.74 | $34.28 | $33.44 | $34.01 | $34.01 | 96,247 |
| 2024-10-15 | $33.08 | $33.55 | $33.07 | $33.38 | $33.38 | 77,131 |
| 2024-10-14 | $32.73 | $33.37 | $32.69 | $33.30 | $33.30 | 34,092 |
| 2024-10-11 | $32.08 | $32.94 | $32.08 | $32.85 | $32.85 | 65,768 |
| 2024-10-10 | $32.17 | $32.42 | $32.14 | $32.18 | $32.18 | 36,754 |
| 2024-10-09 | $32.47 | $32.87 | $32.34 | $32.54 | $32.54 | 57,299 |
| 2024-10-08 | $33.19 | $33.19 | $32.58 | $32.62 | $32.62 | 42,956 |
| 2024-10-07 | $32.79 | $33.09 | $32.63 | $33.00 | $33.00 | 77,540 |
| 2024-10-04 | $32.76 | $33.07 | $32.56 | $33.01 | $33.01 | 37,198 |
| 2024-10-03 | $32.78 | $32.89 | $32.37 | $32.76 | $32.76 | 28,790 |
| 2024-10-02 | $33.48 | $33.62 | $32.91 | $33.04 | $33.04 | 18,546 |
| 2024-10-01 | $33.79 | $33.92 | $32.85 | $33.61 | $33.61 | 50,849 |
| 2024-09-30 | $33.78 | $33.99 | $33.58 | $33.97 | $33.97 | 32,905 |
| 2024-09-27 | $33.99 | $34.49 | $33.78 | $34.00 | $34.00 | 26,448 |
| 2024-09-26 | $33.68 | $34.00 | $33.58 | $33.71 | $33.71 | 50,094 |
| 2024-09-25 | $33.55 | $33.55 | $33.03 | $33.46 | $33.46 | 40,924 |
| 2024-09-24 | $33.75 | $33.75 | $33.19 | $33.46 | $33.46 | 49,233 |
| 2024-09-23 | $33.22 | $33.58 | $33.15 | $33.58 | $33.58 | 42,153 |
| 2024-09-20 | $33.86 | $33.86 | $33.00 | $33.23 | $33.23 | 142,452 |
| 2024-09-19 | $33.47 | $33.87 | $33.17 | $33.85 | $33.85 | 80,810 |
| 2024-09-18 | $32.73 | $33.75 | $32.67 | $32.83 | $32.83 | 49,651 |
| 2024-09-17 | $33.16 | $33.37 | $32.40 | $32.79 | $32.79 | 63,621 |
| 2024-09-16 | $32.32 | $32.90 | $32.21 | $32.80 | $32.80 | 49,852 |
| 2024-09-13 | $32.40 | $32.54 | $32.06 | $32.21 | $32.21 | 75,163 |
| 2024-09-12 | $31.87 | $32.29 | $31.87 | $32.22 | $32.22 | 27,915 |
| 2024-09-11 | $31.51 | $31.74 | $30.71 | $31.61 | $31.61 | 53,120 |
| 2024-09-10 | $31.14 | $31.95 | $31.14 | $31.76 | $31.76 | 49,122 |
| 2024-09-09 | $30.91 | $31.63 | $30.91 | $31.28 | $31.28 | 35,585 |
| 2024-09-06 | $31.44 | $31.69 | $30.93 | $31.00 | $31.00 | 30,068 |
| 2024-09-05 | $32.00 | $32.00 | $31.28 | $31.43 | $31.43 | 35,670 |
| 2024-09-04 | $32.46 | $32.59 | $31.85 | $31.89 | $31.89 | 33,799 |
| 2024-09-03 | $33.09 | $33.36 | $31.98 | $32.45 | $32.45 | 59,096 |
| 2024-08-30 | $33.02 | $33.50 | $33.00 | $33.50 | $33.50 | 26,722 |
| 2024-08-29 | $33.45 | $33.57 | $32.88 | $33.20 | $33.20 | 24,711 |
| 2024-08-28 | $33.35 | $33.68 | $32.84 | $33.22 | $33.22 | 39,453 |
| 2024-08-27 | $34.11 | $34.64 | $33.61 | $33.66 | $33.66 | 20,538 |
| 2024-08-26 | $34.00 | $34.91 | $34.00 | $34.36 | $34.36 | 62,075 |
| 2024-08-23 | $32.93 | $34.03 | $32.55 | $33.92 | $33.92 | 47,844 |
| 2024-08-22 | $33.22 | $33.23 | $32.76 | $32.80 | $32.80 | 34,681 |
| 2024-08-21 | $32.70 | $33.25 | $32.58 | $33.22 | $33.22 | 31,817 |
| 2024-08-20 | $32.46 | $32.60 | $32.04 | $32.42 | $32.42 | 58,211 |
| 2024-08-19 | $32.24 | $32.57 | $32.13 | $32.46 | $32.46 | 47,859 |
| 2024-08-16 | $32.21 | $32.72 | $32.05 | $32.39 | $32.39 | 55,913 |
| 2024-08-15 | $32.12 | $32.55 | $31.78 | $32.25 | $32.25 | 43,550 |
| 2024-08-14 | $31.91 | $31.91 | $31.39 | $31.57 | $31.57 | 39,631 |
| 2024-08-13 | $31.67 | $31.87 | $31.17 | $31.67 | $31.67 | 50,050 |
| 2024-08-12 | $31.50 | $31.50 | $30.82 | $31.32 | $31.32 | 45,508 |
| 2024-08-09 | $31.67 | $31.89 | $31.39 | $31.57 | $31.32 | 49,790 |
| 2024-08-08 | $32.07 | $32.18 | $31.56 | $31.72 | $31.47 | 45,008 |
| 2024-08-07 | $32.89 | $32.89 | $31.57 | $31.76 | $31.51 | 50,560 |
| 2024-08-06 | $32.60 | $32.86 | $31.82 | $32.39 | $32.13 | 107,932 |
| 2024-08-05 | $31.98 | $32.57 | $31.48 | $32.35 | $32.09 | 75,401 |
| 2024-08-02 | $33.57 | $33.71 | $32.56 | $33.28 | $33.02 | 93,232 |
| 2024-08-01 | $34.96 | $35.72 | $34.11 | $34.64 | $34.37 | 111,462 |
| 2024-07-31 | $34.36 | $35.86 | $33.58 | $34.88 | $34.60 | 177,730 |
| 2024-07-30 | $35.52 | $36.17 | $35.27 | $35.80 | $35.52 | 86,419 |
| 2024-07-29 | $35.89 | $36.02 | $35.06 | $35.21 | $34.93 | 50,326 |
| 2024-07-26 | $35.41 | $35.98 | $35.12 | $35.87 | $35.87 | 59,137 |
| 2024-07-25 | $34.31 | $35.63 | $34.31 | $35.07 | $35.07 | 82,624 |
| 2024-07-24 | $34.73 | $35.06 | $34.01 | $34.03 | $34.03 | 72,799 |
| 2024-07-23 | $34.38 | $35.29 | $34.22 | $35.04 | $35.04 | 62,895 |
| 2024-07-22 | $33.77 | $34.51 | $33.40 | $34.32 | $34.32 | 48,175 |
| 2024-07-19 | $34.20 | $34.20 | $33.28 | $33.62 | $33.62 | 55,164 |
| 2024-07-18 | $34.44 | $35.50 | $33.99 | $34.06 | $34.06 | 73,998 |
| 2024-07-17 | $34.76 | $35.05 | $34.54 | $34.62 | $34.62 | 56,994 |
| 2024-07-16 | $33.41 | $35.02 | $33.41 | $34.90 | $34.90 | 86,570 |
| 2024-07-15 | $32.79 | $33.44 | $32.69 | $32.99 | $32.99 | 64,948 |
| 2024-07-12 | $32.38 | $32.68 | $32.11 | $32.47 | $32.47 | 81,713 |
| 2024-07-11 | $31.27 | $32.40 | $31.02 | $31.90 | $31.90 | 82,504 |
| 2024-07-10 | $30.61 | $30.98 | $30.48 | $30.96 | $30.96 | 58,632 |
| 2024-07-09 | $30.60 | $30.77 | $30.42 | $30.60 | $30.60 | 59,718 |
| 2024-07-08 | $30.38 | $30.77 | $30.38 | $30.73 | $30.73 | 141,461 |
| 2024-07-05 | $31.05 | $31.05 | $30.13 | $30.23 | $30.23 | 61,659 |
| 2024-07-03 | $31.49 | $31.49 | $30.96 | $31.09 | $31.09 | 30,855 |
| 2024-07-02 | $30.70 | $31.35 | $30.70 | $31.35 | $31.35 | 63,178 |
| 2024-07-01 | $31.37 | $31.37 | $30.55 | $30.78 | $30.78 | 93,313 |
| 2024-06-28 | $31.22 | $31.50 | $30.84 | $31.36 | $31.36 | 298,539 |
| 2024-06-27 | $31.18 | $31.28 | $30.88 | $31.00 | $31.00 | 36,883 |
| 2024-06-26 | $31.00 | $31.31 | $30.94 | $31.04 | $31.04 | 66,833 |
| 2024-06-25 | $31.38 | $31.47 | $31.01 | $31.12 | $31.12 | 51,161 |
| 2024-06-24 | $31.81 | $32.18 | $31.46 | $31.50 | $31.50 | 44,826 |
| 2024-06-21 | $31.49 | $32.00 | $31.37 | $31.91 | $31.91 | 111,318 |
| 2024-06-20 | $32.00 | $32.22 | $31.39 | $31.52 | $31.52 | 57,512 |
| 2024-06-18 | $31.78 | $32.20 | $31.73 | $32.06 | $32.06 | 102,565 |
| 2024-06-17 | $31.94 | $32.44 | $31.75 | $31.80 | $31.80 | 128,188 |
| 2024-06-14 | $32.84 | $32.84 | $32.07 | $32.13 | $32.13 | 74,369 |
| 2024-06-13 | $33.52 | $33.73 | $32.93 | $33.28 | $33.28 | 54,600 |
| 2024-06-12 | $34.51 | $34.85 | $33.73 | $33.76 | $33.76 | 52,083 |
| 2024-06-11 | $33.06 | $33.79 | $33.00 | $33.76 | $33.76 | 44,512 |
| 2024-06-10 | $33.00 | $33.52 | $32.87 | $33.31 | $33.31 | 37,376 |
| 2024-06-07 | $33.23 | $33.53 | $33.08 | $33.26 | $33.26 | 44,469 |
| 2024-06-06 | $33.92 | $34.12 | $33.08 | $33.44 | $33.44 | 64,406 |
| 2024-06-05 | $34.05 | $34.40 | $33.70 | $34.05 | $34.05 | 52,787 |
| 2024-06-04 | $33.88 | $34.16 | $33.50 | $33.79 | $33.79 | 66,874 |
| 2024-06-03 | $35.00 | $35.00 | $34.03 | $34.23 | $34.23 | 53,367 |
| 2024-05-31 | $34.17 | $34.75 | $34.12 | $34.61 | $34.61 | 54,246 |
| 2024-05-30 | $34.09 | $34.70 | $33.84 | $34.16 | $34.16 | 52,188 |
| 2024-05-29 | $34.39 | $34.53 | $34.07 | $34.16 | $34.16 | 40,075 |
| 2024-05-28 | $35.49 | $35.74 | $34.81 | $34.85 | $34.85 | 83,859 |
| 2024-05-24 | $35.21 | $35.50 | $35.08 | $35.46 | $35.46 | 49,548 |
| 2024-05-23 | $35.47 | $35.83 | $34.82 | $35.17 | $35.17 | 55,790 |
| 2024-05-22 | $34.62 | $35.42 | $34.43 | $35.39 | $35.39 | 110,633 |
| 2024-05-21 | $34.60 | $34.79 | $34.20 | $34.74 | $34.74 | 47,071 |
| 2024-05-20 | $34.65 | $35.14 | $34.52 | $34.64 | $34.64 | 82,584 |
| 2024-05-17 | $34.63 | $34.89 | $34.27 | $34.83 | $34.83 | 90,910 |
| 2024-05-16 | $35.24 | $35.24 | $34.41 | $34.44 | $34.44 | 106,658 |
| 2024-05-15 | $34.84 | $35.14 | $34.44 | $35.13 | $35.13 | 94,959 |
| 2024-05-14 | $34.93 | $34.93 | $34.30 | $34.58 | $34.58 | 77,798 |
| 2024-05-13 | $35.15 | $35.15 | $34.60 | $34.68 | $34.68 | 67,932 |
| 2024-05-10 | $35.68 | $35.68 | $34.67 | $35.05 | $35.05 | 62,587 |
| 2024-05-09 | $35.11 | $36.09 | $35.08 | $35.93 | $35.68 | 66,106 |
| 2024-05-08 | $34.53 | $35.32 | $34.50 | $35.08 | $34.83 | 66,746 |
| 2024-05-07 | $34.95 | $35.20 | $34.60 | $34.73 | $34.48 | 44,324 |
| 2024-05-06 | $35.00 | $35.24 | $34.78 | $34.98 | $34.73 | 62,359 |
| 2024-05-03 | $35.50 | $35.50 | $34.64 | $34.79 | $34.54 | 84,871 |
| 2024-05-02 | $34.59 | $35.12 | $34.12 | $35.09 | $34.84 | 122,962 |
| 2024-05-01 | $37.00 | $37.69 | $34.18 | $34.52 | $34.28 | 224,666 |
| 2024-04-30 | $39.30 | $39.30 | $38.43 | $38.51 | $38.24 | 78,752 |
| 2024-04-29 | $40.06 | $40.34 | $39.31 | $39.40 | $39.12 | 61,707 |
| 2024-04-26 | $40.46 | $40.74 | $40.05 | $40.19 | $39.91 | 42,163 |
| 2024-04-25 | $40.62 | $40.71 | $40.12 | $40.45 | $40.16 | 62,009 |
| 2024-04-24 | $40.95 | $41.33 | $40.50 | $40.96 | $40.67 | 72,265 |
| 2024-04-23 | $40.38 | $41.38 | $40.38 | $41.30 | $41.01 | 52,710 |
| 2024-04-22 | $40.78 | $40.78 | $40.33 | $40.37 | $40.08 | 154,289 |
| 2024-04-19 | $40.15 | $40.60 | $40.01 | $40.52 | $40.52 | 56,208 |
| 2024-04-18 | $40.39 | $40.65 | $39.99 | $40.17 | $40.17 | 56,858 |
| 2024-04-17 | $41.18 | $41.18 | $39.99 | $39.99 | $39.99 | 52,311 |
| 2024-04-16 | $41.00 | $41.40 | $40.67 | $40.91 | $40.91 | 48,016 |
| 2024-04-15 | $41.88 | $42.45 | $41.04 | $41.30 | $41.30 | 48,445 |
| 2024-04-12 | $42.14 | $42.25 | $41.71 | $41.81 | $41.81 | 44,247 |
| 2024-04-11 | $42.87 | $42.87 | $42.12 | $42.25 | $42.25 | 84,220 |
| 2024-04-10 | $43.52 | $43.54 | $42.25 | $42.66 | $42.66 | 89,875 |
| 2024-04-09 | $44.65 | $44.70 | $43.59 | $44.28 | $44.28 | 57,824 |
| 2024-04-08 | $45.58 | $45.64 | $44.64 | $44.66 | $44.66 | 43,750 |
| 2024-04-05 | $45.02 | $45.63 | $44.79 | $45.31 | $45.31 | 190,241 |
| 2024-04-04 | $44.87 | $45.69 | $44.43 | $44.96 | $44.96 | 87,187 |
| 2024-04-03 | $44.95 | $45.27 | $44.33 | $44.48 | $44.48 | 74,537 |
| 2024-04-02 | $43.78 | $45.00 | $43.37 | $44.97 | $44.97 | 85,357 |
| 2024-04-01 | $44.85 | $44.93 | $43.83 | $43.95 | $43.95 | 51,003 |
| 2024-03-28 | $45.18 | $45.57 | $44.66 | $44.78 | $44.78 | 77,097 |
| 2024-03-27 | $45.18 | $45.36 | $44.68 | $45.00 | $45.00 | 99,756 |
| 2024-03-26 | $45.24 | $45.75 | $45.12 | $45.13 | $45.13 | 77,924 |
| 2024-03-25 | $45.69 | $45.80 | $45.02 | $45.02 | $45.02 | 75,458 |
| 2024-03-22 | $46.84 | $46.84 | $45.73 | $45.74 | $45.74 | 118,465 |
| 2024-03-21 | $46.92 | $46.97 | $46.21 | $46.59 | $46.59 | 105,310 |
| 2024-03-20 | $45.36 | $46.60 | $45.36 | $46.48 | $46.48 | 66,718 |
| 2024-03-19 | $44.26 | $45.52 | $44.26 | $45.46 | $45.46 | 147,472 |
| 2024-03-18 | $44.77 | $45.01 | $44.33 | $44.53 | $44.53 | 181,250 |
| 2024-03-15 | $44.05 | $44.73 | $43.80 | $44.45 | $44.45 | 280,135 |
| 2024-03-14 | $44.73 | $45.00 | $43.62 | $44.26 | $44.26 | 191,897 |
| 2024-03-13 | $44.73 | $45.15 | $44.43 | $44.86 | $44.86 | 142,506 |
| 2024-03-12 | $45.15 | $45.47 | $44.77 | $44.80 | $44.80 | 86,621 |
| 2024-03-11 | $44.78 | $45.07 | $44.18 | $45.02 | $45.02 | 64,630 |
| 2024-03-08 | $45.33 | $45.94 | $44.70 | $44.82 | $44.82 | 85,944 |
| 2024-03-07 | $44.95 | $45.71 | $44.95 | $45.22 | $44.97 | 69,053 |
| 2024-03-06 | $44.55 | $45.03 | $44.47 | $44.87 | $44.62 | 71,144 |
| 2024-03-05 | $43.82 | $45.26 | $43.82 | $44.53 | $44.28 | 94,020 |
| 2024-03-04 | $43.63 | $45.29 | $43.52 | $44.13 | $43.89 | 120,371 |
| 2024-03-01 | $44.61 | $44.61 | $41.54 | $42.21 | $41.98 | 77,042 |
| 2024-02-29 | $43.85 | $44.22 | $43.49 | $43.85 | $43.61 | 105,108 |
| 2024-02-28 | $44.01 | $44.31 | $43.79 | $43.83 | $43.59 | 37,385 |
| 2024-02-27 | $44.73 | $44.73 | $44.30 | $44.30 | $44.05 | 44,458 |
| 2024-02-26 | $44.65 | $44.98 | $44.29 | $44.29 | $44.04 | 43,131 |
| 2024-02-23 | $44.29 | $44.72 | $43.87 | $44.70 | $44.70 | 39,400 |
| 2024-02-22 | $44.27 | $44.49 | $43.74 | $44.05 | $44.05 | 65,878 |
| 2024-02-21 | $44.13 | $44.60 | $43.78 | $44.38 | $44.38 | 76,396 |
| 2024-02-20 | $44.74 | $44.83 | $43.82 | $44.46 | $44.46 | 42,775 |
| 2024-02-16 | $45.38 | $45.62 | $45.01 | $45.03 | $45.03 | 45,853 |
| 2024-02-15 | $45.16 | $45.71 | $44.60 | $45.65 | $45.65 | 67,062 |
| 2024-02-14 | $43.82 | $44.86 | $43.80 | $44.83 | $44.83 | 54,838 |
| 2024-02-13 | $44.69 | $44.69 | $43.12 | $43.32 | $43.32 | 72,501 |
| 2024-02-12 | $44.96 | $45.85 | $44.71 | $45.59 | $45.59 | 62,939 |
| 2024-02-09 | $44.43 | $44.88 | $44.03 | $44.71 | $44.71 | 31,002 |
| 2024-02-08 | $43.42 | $44.29 | $43.42 | $44.21 | $44.21 | 33,277 |
| 2024-02-07 | $43.08 | $43.79 | $42.65 | $43.53 | $43.53 | 45,715 |
| 2024-02-06 | $43.30 | $43.61 | $42.68 | $43.08 | $43.08 | 41,063 |
| 2024-02-05 | $43.50 | $43.53 | $42.91 | $43.28 | $43.28 | 49,077 |
| 2024-02-02 | $43.55 | $43.78 | $43.08 | $43.60 | $43.60 | 70,635 |
| 2024-02-01 | $42.68 | $43.98 | $42.68 | $43.98 | $43.98 | 64,393 |
| 2024-01-31 | $43.60 | $43.82 | $42.05 | $42.53 | $42.53 | 100,638 |
| 2024-01-30 | $42.12 | $43.48 | $42.00 | $43.47 | $43.47 | 170,298 |
| 2024-01-29 | $40.90 | $42.26 | $40.59 | $42.19 | $42.19 | 334,236 |
| 2024-01-26 | $41.15 | $41.93 | $40.16 | $40.34 | $40.34 | 149,023 |
| 2024-01-25 | $40.41 | $41.26 | $40.03 | $40.75 | $40.75 | 234,335 |
| 2024-01-24 | $40.65 | $41.05 | $39.83 | $39.98 | $39.98 | 57,064 |
| 2024-01-23 | $40.00 | $40.58 | $39.00 | $40.15 | $40.15 | 370,184 |
| 2024-01-22 | $38.39 | $39.81 | $38.37 | $39.76 | $39.76 | 337,084 |
| 2024-01-19 | $38.34 | $38.49 | $37.83 | $38.32 | $38.32 | 27,077 |
| 2024-01-18 | $37.81 | $38.40 | $37.60 | $38.10 | $38.10 | 43,641 |
| 2024-01-17 | $37.55 | $37.80 | $37.22 | $37.59 | $37.59 | 24,898 |
| 2024-01-16 | $37.98 | $38.24 | $37.49 | $37.93 | $37.93 | 34,334 |
| 2024-01-12 | $38.55 | $38.71 | $38.09 | $38.28 | $38.28 | 32,593 |
| 2024-01-11 | $37.39 | $38.14 | $37.01 | $38.09 | $38.09 | 42,790 |
| 2024-01-10 | $37.08 | $37.80 | $37.08 | $37.70 | $37.70 | 35,310 |
| 2024-01-09 | $36.71 | $37.34 | $36.41 | $37.15 | $37.15 | 38,553 |
| 2024-01-08 | $36.91 | $37.26 | $36.69 | $37.20 | $37.20 | 26,100 |
| 2024-01-05 | $37.15 | $37.49 | $36.71 | $36.79 | $36.79 | 54,984 |
| 2024-01-04 | $38.03 | $38.32 | $37.38 | $37.52 | $37.52 | 36,882 |
| 2024-01-03 | $38.80 | $38.84 | $37.65 | $37.68 | $37.68 | 45,661 |
| 2024-01-02 | $38.38 | $38.74 | $37.89 | $38.74 | $38.74 | 49,147 |
| 2023-12-29 | $39.19 | $39.19 | $38.75 | $38.84 | $38.84 | 34,332 |
| 2023-12-28 | $39.27 | $39.27 | $38.27 | $39.01 | $39.01 | 37,262 |
| 2023-12-27 | $39.64 | $39.66 | $39.23 | $39.40 | $39.40 | 30,507 |
| 2023-12-26 | $38.88 | $39.54 | $38.88 | $39.34 | $39.34 | 37,415 |
| 2023-12-22 | $38.92 | $39.43 | $38.87 | $38.98 | $38.98 | 41,099 |
| 2023-12-21 | $38.75 | $39.02 | $38.00 | $38.52 | $38.52 | 67,568 |
| 2023-12-20 | $39.00 | $39.75 | $38.75 | $38.94 | $38.94 | 46,571 |
| 2023-12-19 | $38.36 | $38.98 | $38.36 | $38.94 | $38.94 | 53,111 |
| 2023-12-18 | $38.04 | $38.34 | $37.71 | $38.04 | $38.04 | 36,021 |
| 2023-12-15 | $37.99 | $38.41 | $37.16 | $37.93 | $37.93 | 107,923 |
| 2023-12-14 | $37.50 | $38.20 | $36.97 | $38.03 | $38.03 | 50,176 |
| 2023-12-13 | $36.57 | $37.55 | $35.93 | $37.31 | $37.31 | 134,205 |
| 2023-12-12 | $36.96 | $37.00 | $35.79 | $36.56 | $36.56 | 39,768 |
| 2023-12-11 | $36.65 | $36.93 | $36.26 | $36.82 | $36.82 | 36,322 |
| 2023-12-08 | $36.94 | $36.94 | $36.02 | $36.71 | $36.71 | 38,783 |
| 2023-12-07 | $36.25 | $36.55 | $36.04 | $36.51 | $36.51 | 30,511 |
| 2023-12-06 | $36.80 | $37.07 | $35.92 | $36.25 | $36.25 | 39,071 |
| 2023-12-05 | $36.70 | $36.86 | $36.09 | $36.51 | $36.51 | 31,202 |
| 2023-12-04 | $37.02 | $37.12 | $36.50 | $36.67 | $36.67 | 35,971 |
| 2023-12-01 | $35.68 | $37.06 | $35.38 | $36.96 | $36.96 | 53,928 |
| 2023-11-30 | $36.07 | $36.18 | $35.21 | $35.61 | $35.61 | 55,104 |
| 2023-11-29 | $36.42 | $36.59 | $35.74 | $35.96 | $35.96 | 31,594 |
| 2023-11-28 | $36.82 | $37.13 | $36.02 | $36.04 | $36.04 | 26,702 |
| 2023-11-27 | $36.98 | $37.26 | $36.76 | $37.06 | $37.06 | 23,187 |
| 2023-11-24 | $36.73 | $37.66 | $36.66 | $37.28 | $37.28 | 48,776 |
| 2023-11-22 | $36.53 | $37.26 | $36.53 | $36.99 | $36.99 | 39,595 |
| 2023-11-21 | $36.30 | $36.97 | $35.98 | $36.72 | $36.72 | 55,270 |
| 2023-11-20 | $36.38 | $36.89 | $36.27 | $36.64 | $36.64 | 34,271 |
| 2023-11-17 | $36.45 | $36.65 | $36.16 | $36.57 | $36.57 | 46,986 |
| 2023-11-16 | $36.33 | $36.64 | $36.00 | $36.37 | $36.37 | 46,812 |
| 2023-11-15 | $37.26 | $37.31 | $36.23 | $36.30 | $36.30 | 83,828 |
| 2023-11-14 | $36.18 | $37.06 | $36.09 | $37.02 | $37.02 | 49,374 |
| 2023-11-13 | $36.38 | $36.61 | $35.63 | $35.94 | $35.94 | 38,493 |
| 2023-11-10 | $36.13 | $36.45 | $35.94 | $36.38 | $36.38 | 34,916 |
| 2023-11-09 | $35.79 | $36.21 | $35.70 | $35.98 | $35.78 | 36,888 |
| 2023-11-08 | $35.74 | $36.02 | $35.22 | $36.00 | $35.80 | 44,931 |
| 2023-11-07 | $35.06 | $35.56 | $34.61 | $35.46 | $35.27 | 107,430 |
| 2023-11-06 | $34.93 | $35.71 | $34.61 | $35.38 | $35.19 | 89,855 |
| 2023-11-03 | $34.64 | $35.24 | $34.48 | $34.61 | $34.42 | 70,422 |
| 2023-11-02 | $35.20 | $35.42 | $34.13 | $34.20 | $34.01 | 64,629 |
| 2023-11-01 | $34.19 | $35.47 | $33.29 | $35.20 | $35.01 | 124,324 |
| 2023-10-31 | $32.50 | $32.50 | $31.57 | $31.95 | $31.78 | 175,481 |
| 2023-10-30 | $31.54 | $31.99 | $31.25 | $31.89 | $31.72 | 40,565 |
| 2023-10-27 | $31.52 | $31.53 | $31.01 | $31.17 | $31.00 | 41,404 |
| 2023-10-26 | $31.62 | $31.89 | $31.40 | $31.60 | $31.43 | 32,338 |
| 2023-10-25 | $32.11 | $32.11 | $31.39 | $31.43 | $31.26 | 32,511 |
| 2023-10-24 | $32.60 | $32.60 | $32.25 | $32.25 | $32.07 | 26,475 |
| 2023-10-23 | $32.60 | $33.04 | $32.54 | $32.62 | $32.44 | 37,186 |
| 2023-10-20 | $33.54 | $33.70 | $32.51 | $32.57 | $32.39 | 55,959 |
| 2023-10-19 | $33.45 | $33.98 | $32.98 | $33.39 | $33.21 | 38,237 |
| 2023-10-18 | $34.16 | $34.23 | $33.57 | $33.59 | $33.41 | 36,426 |
| 2023-10-17 | $33.78 | $34.53 | $33.78 | $34.37 | $34.18 | 43,998 |
| 2023-10-16 | $33.83 | $34.54 | $33.83 | $34.06 | $33.87 | 27,922 |
| 2023-10-13 | $34.04 | $34.04 | $33.31 | $33.63 | $33.45 | 44,864 |
| 2023-10-12 | $34.03 | $34.11 | $33.52 | $33.99 | $33.80 | 28,989 |
| 2023-10-11 | $33.56 | $34.17 | $33.35 | $34.10 | $33.91 | 47,068 |
| 2023-10-10 | $34.63 | $34.65 | $33.64 | $33.65 | $33.47 | 49,790 |
| 2023-10-09 | $34.06 | $34.72 | $34.06 | $34.40 | $34.21 | 19,091 |
| 2023-10-06 | $34.05 | $34.72 | $34.05 | $34.23 | $34.04 | 40,590 |
| 2023-10-05 | $33.94 | $34.43 | $33.81 | $34.22 | $34.03 | 40,899 |
| 2023-10-04 | $33.64 | $33.99 | $33.49 | $33.89 | $33.70 | 28,088 |
| 2023-10-03 | $33.75 | $34.08 | $33.14 | $33.48 | $33.30 | 43,778 |
| 2023-10-02 | $33.50 | $33.86 | $33.14 | $33.76 | $33.58 | 56,976 |
| 2023-09-29 | $34.50 | $34.50 | $33.21 | $33.50 | $33.32 | 46,327 |
| 2023-09-28 | $33.56 | $34.42 | $33.56 | $34.05 | $33.86 | 31,634 |
| 2023-09-27 | $32.86 | $34.12 | $32.86 | $33.58 | $33.40 | 57,134 |
| 2023-09-26 | $31.98 | $32.86 | $31.96 | $32.60 | $32.42 | 103,678 |
| 2023-09-25 | $31.89 | $32.33 | $31.87 | $31.90 | $31.73 | 27,883 |
| 2023-09-22 | $32.75 | $33.20 | $31.98 | $32.16 | $31.98 | 30,617 |
| 2023-09-21 | $32.25 | $32.76 | $32.06 | $32.72 | $32.54 | 36,699 |
| 2023-09-20 | $32.75 | $32.94 | $32.37 | $32.41 | $32.23 | 40,191 |
| 2023-09-19 | $32.43 | $32.94 | $32.43 | $32.55 | $32.37 | 39,237 |
| 2023-09-18 | $31.67 | $32.66 | $31.67 | $32.48 | $32.30 | 45,752 |
| 2023-09-15 | $31.59 | $31.94 | $31.52 | $31.56 | $31.39 | 302,663 |
| 2023-09-14 | $31.36 | $31.70 | $31.36 | $31.64 | $31.47 | 59,511 |
| 2023-09-13 | $31.50 | $31.68 | $31.11 | $31.28 | $31.11 | 55,299 |
| 2023-09-12 | $31.61 | $31.94 | $31.41 | $31.63 | $31.46 | 47,321 |
| 2023-09-11 | $32.41 | $32.60 | $31.78 | $31.82 | $31.65 | 71,244 |
| 2023-09-08 | $33.23 | $33.89 | $32.32 | $32.40 | $32.40 | 55,029 |
| 2023-09-07 | $33.97 | $34.04 | $32.79 | $33.36 | $33.36 | 58,456 |
| 2023-09-06 | $34.09 | $34.27 | $33.74 | $33.93 | $33.93 | 44,321 |
| 2023-09-05 | $34.37 | $34.37 | $33.54 | $34.01 | $34.01 | 65,500 |
| 2023-09-01 | $33.84 | $34.60 | $33.73 | $34.40 | $34.40 | 73,226 |
| 2023-08-31 | $33.24 | $33.87 | $32.70 | $33.84 | $33.84 | 87,475 |
| 2023-08-30 | $32.92 | $33.17 | $32.79 | $33.17 | $33.17 | 26,368 |
| 2023-08-29 | $32.48 | $33.27 | $32.35 | $32.96 | $32.96 | 37,950 |
| 2023-08-28 | $32.55 | $32.86 | $32.49 | $32.53 | $32.53 | 24,410 |
| 2023-08-25 | $32.53 | $32.71 | $32.13 | $32.49 | $32.49 | 20,296 |
| 2023-08-24 | $32.60 | $32.83 | $32.40 | $32.49 | $32.49 | 26,285 |
| 2023-08-23 | $32.55 | $32.80 | $32.47 | $32.65 | $32.65 | 25,027 |
| 2023-08-22 | $33.11 | $33.13 | $32.31 | $32.64 | $32.64 | 24,581 |
| 2023-08-21 | $32.94 | $33.13 | $32.71 | $33.06 | $33.06 | 27,578 |
| 2023-08-18 | $32.58 | $33.17 | $32.54 | $33.01 | $33.01 | 37,014 |
| 2023-08-17 | $33.38 | $33.54 | $32.74 | $32.86 | $32.86 | 43,390 |
| 2023-08-16 | $33.54 | $33.90 | $33.42 | $33.42 | $33.42 | 69,087 |
| 2023-08-15 | $33.39 | $33.67 | $33.32 | $33.54 | $33.54 | 33,615 |
| 2023-08-14 | $32.72 | $33.56 | $32.72 | $33.49 | $33.49 | 37,298 |
| 2023-08-11 | $32.51 | $33.14 | $32.51 | $32.80 | $32.80 | 116,369 |
| 2023-08-10 | $32.88 | $33.21 | $32.30 | $32.73 | $32.53 | 53,246 |
| 2023-08-09 | $33.25 | $33.58 | $32.48 | $32.89 | $32.69 | 82,206 |
| 2023-08-08 | $33.16 | $33.45 | $32.85 | $33.34 | $33.14 | 86,957 |
| 2023-08-07 | $32.07 | $33.22 | $32.01 | $33.16 | $33.16 | 55,400 |
| 2023-08-04 | $31.47 | $32.12 | $31.26 | $31.83 | $31.83 | 78,866 |
| 2023-08-03 | $29.55 | $31.63 | $29.27 | $31.56 | $31.56 | 112,943 |
| 2023-08-02 | $30.00 | $30.64 | $28.52 | $29.65 | $29.65 | 152,233 |
| 2023-08-01 | $28.44 | $29.16 | $28.44 | $28.97 | $28.97 | 36,585 |
| 2023-07-31 | $28.31 | $28.76 | $28.31 | $28.50 | $28.50 | 37,742 |
| 2023-07-28 | $29.17 | $29.29 | $27.95 | $28.36 | $28.36 | 59,176 |
| 2023-07-27 | $29.17 | $29.43 | $28.86 | $28.94 | $28.94 | 63,498 |
| 2023-07-26 | $28.39 | $29.22 | $28.39 | $29.05 | $29.05 | 56,420 |
| 2023-07-25 | $27.96 | $28.45 | $27.83 | $28.39 | $28.39 | 46,709 |
| 2023-07-24 | $27.37 | $28.23 | $27.37 | $28.15 | $28.15 | 43,280 |
| 2023-07-21 | $27.63 | $27.63 | $27.29 | $27.34 | $27.34 | 28,161 |
| 2023-07-20 | $27.34 | $27.56 | $27.08 | $27.46 | $27.46 | 26,823 |
| 2023-07-19 | $27.70 | $27.70 | $27.28 | $27.30 | $27.30 | 24,128 |
| 2023-07-18 | $27.53 | $27.91 | $27.38 | $27.66 | $27.66 | 26,392 |
| 2023-07-17 | $27.46 | $27.84 | $27.46 | $27.61 | $27.61 | 31,110 |
| 2023-07-14 | $27.17 | $27.53 | $27.07 | $27.47 | $27.47 | 27,712 |
| 2023-07-13 | $27.52 | $27.57 | $27.16 | $27.26 | $27.26 | 31,967 |
| 2023-07-12 | $27.99 | $27.99 | $27.37 | $27.38 | $27.38 | 36,683 |
| 2023-07-11 | $27.58 | $27.81 | $27.26 | $27.52 | $27.52 | 37,436 |
| 2023-07-10 | $27.07 | $27.65 | $27.07 | $27.53 | $27.53 | 32,121 |
| 2023-07-07 | $27.24 | $27.49 | $27.07 | $27.07 | $27.07 | 30,509 |
| 2023-07-06 | $26.94 | $27.31 | $26.86 | $27.27 | $27.27 | 53,560 |
| 2023-07-05 | $27.58 | $27.62 | $26.36 | $27.25 | $27.25 | 45,185 |
| 2023-07-03 | $27.53 | $27.83 | $27.50 | $27.73 | $27.73 | 19,427 |
| 2023-06-30 | $28.00 | $28.00 | $27.72 | $27.77 | $27.77 | 45,715 |
| 2023-06-29 | $27.65 | $27.96 | $27.56 | $27.69 | $27.69 | 38,462 |
| 2023-06-28 | $27.59 | $27.91 | $27.51 | $27.65 | $27.65 | 29,314 |
| 2023-06-27 | $27.26 | $27.77 | $27.26 | $27.68 | $27.68 | 31,077 |
| 2023-06-26 | $27.05 | $27.49 | $27.05 | $27.15 | $27.15 | 40,847 |
| 2023-06-23 | $26.93 | $27.31 | $26.75 | $27.17 | $27.17 | 154,138 |
| 2023-06-22 | $27.33 | $27.48 | $26.97 | $27.34 | $27.34 | 42,556 |
| 2023-06-21 | $27.12 | $27.57 | $27.12 | $27.32 | $27.32 | 23,495 |
| 2023-06-20 | $27.02 | $27.38 | $26.99 | $27.22 | $27.22 | 28,572 |
| 2023-06-16 | $27.50 | $27.50 | $27.07 | $27.17 | $27.17 | 68,368 |
| 2023-06-15 | $26.87 | $27.36 | $26.78 | $27.31 | $27.31 | 43,207 |
| 2023-06-14 | $27.33 | $27.60 | $26.92 | $27.01 | $27.01 | 43,332 |
| 2023-06-13 | $26.79 | $27.46 | $26.68 | $27.34 | $27.34 | 52,954 |
| 2023-06-12 | $26.43 | $26.93 | $26.18 | $26.77 | $26.77 | 61,038 |
| 2023-06-09 | $26.68 | $26.68 | $26.40 | $26.47 | $26.47 | 39,321 |
| 2023-06-08 | $26.61 | $26.95 | $26.43 | $26.67 | $26.67 | 51,635 |
| 2023-06-07 | $26.35 | $26.78 | $26.16 | $26.71 | $26.71 | 160,600 |
| 2023-06-06 | $25.90 | $26.33 | $25.70 | $26.16 | $26.16 | 89,218 |
| 2023-06-05 | $26.40 | $26.40 | $25.76 | $26.03 | $26.03 | 37,300 |
| 2023-06-02 | $25.92 | $26.50 | $25.81 | $26.43 | $26.43 | 65,048 |
| 2023-06-01 | $24.95 | $25.56 | $24.67 | $25.53 | $25.53 | 54,738 |
| 2023-05-31 | $25.21 | $25.21 | $24.69 | $24.88 | $24.88 | 111,613 |
| 2023-05-30 | $25.54 | $25.54 | $25.25 | $25.27 | $25.27 | 40,669 |
| 2023-05-26 | $25.28 | $25.66 | $25.28 | $25.48 | $25.48 | 37,522 |
| 2023-05-25 | $25.23 | $25.59 | $25.23 | $25.30 | $25.30 | 41,332 |
| 2023-05-24 | $25.51 | $25.61 | $25.20 | $25.33 | $25.33 | 47,491 |
| 2023-05-23 | $25.07 | $25.68 | $24.48 | $25.57 | $25.57 | 63,769 |
| 2023-05-22 | $24.45 | $25.11 | $24.29 | $25.07 | $25.07 | 48,879 |
| 2023-05-19 | $24.76 | $24.81 | $24.11 | $24.36 | $24.36 | 54,676 |
| 2023-05-18 | $23.79 | $24.59 | $23.79 | $24.47 | $24.47 | 34,539 |
| 2023-05-17 | $23.67 | $24.05 | $23.66 | $23.94 | $23.94 | 47,466 |
| 2023-05-16 | $23.50 | $23.73 | $23.36 | $23.54 | $23.54 | 39,887 |
| 2023-05-15 | $23.40 | $23.72 | $23.08 | $23.70 | $23.70 | 59,750 |
| 2023-05-12 | $23.50 | $23.84 | $23.31 | $23.50 | $23.50 | 41,275 |
| 2023-05-11 | $23.46 | $23.85 | $23.32 | $23.75 | $23.55 | 64,255 |
| 2023-05-10 | $23.77 | $23.99 | $23.50 | $23.73 | $23.53 | 83,871 |
| 2023-05-09 | $23.49 | $23.52 | $23.17 | $23.43 | $23.23 | 43,472 |
| 2023-05-08 | $23.43 | $23.57 | $23.22 | $23.33 | $23.13 | 68,402 |
| 2023-05-05 | $23.30 | $23.63 | $23.30 | $23.34 | $23.14 | 61,114 |
| 2023-05-04 | $22.61 | $23.23 | $22.22 | $22.85 | $22.66 | 185,266 |
| 2023-05-03 | $24.86 | $24.86 | $20.52 | $22.90 | $22.71 | 311,969 |
| 2023-05-02 | $26.45 | $26.56 | $25.95 | $26.31 | $26.09 | 117,630 |
| 2023-05-01 | $26.42 | $27.05 | $26.42 | $26.71 | $26.48 | 56,287 |
| 2023-04-28 | $26.54 | $26.99 | $26.47 | $26.65 | $26.43 | 64,947 |
| 2023-04-27 | $26.09 | $26.63 | $25.82 | $26.61 | $26.39 | 60,699 |
| 2023-04-26 | $25.64 | $25.90 | $25.46 | $25.86 | $25.64 | 106,642 |
| 2023-04-25 | $25.85 | $26.04 | $25.62 | $25.84 | $25.62 | 76,324 |
| 2023-04-24 | $26.12 | $26.45 | $25.86 | $26.18 | $26.18 | 68,270 |
| 2023-04-21 | $26.49 | $26.50 | $26.00 | $26.20 | $26.20 | 50,289 |
| 2023-04-20 | $26.18 | $26.56 | $26.14 | $26.42 | $26.42 | 44,391 |
| 2023-04-19 | $26.20 | $26.61 | $26.13 | $26.51 | $26.51 | 61,573 |
| 2023-04-18 | $26.69 | $26.85 | $26.31 | $26.40 | $26.40 | 51,089 |
| 2023-04-17 | $26.67 | $26.77 | $26.41 | $26.69 | $26.69 | 38,570 |
| 2023-04-14 | $26.58 | $26.88 | $26.35 | $26.48 | $26.48 | 41,811 |
| 2023-04-13 | $26.49 | $26.74 | $26.32 | $26.72 | $26.72 | 42,895 |
| 2023-04-12 | $26.78 | $26.88 | $26.36 | $26.48 | $26.48 | 61,725 |
| 2023-04-11 | $26.39 | $26.60 | $26.11 | $26.42 | $26.42 | 186,764 |
| 2023-04-10 | $25.86 | $26.54 | $25.86 | $26.26 | $26.26 | 130,994 |
| 2023-04-06 | $25.28 | $26.25 | $25.24 | $26.18 | $26.18 | 91,183 |
| 2023-04-05 | $25.59 | $25.82 | $25.33 | $25.47 | $25.47 | 82,418 |
| 2023-04-04 | $26.69 | $26.73 | $25.51 | $25.71 | $25.71 | 211,763 |
| 2023-04-03 | $26.88 | $27.40 | $26.54 | $26.62 | $26.62 | 116,930 |
| 2023-03-31 | $26.24 | $26.96 | $26.24 | $26.84 | $26.84 | 203,235 |
| 2023-03-30 | $26.37 | $26.59 | $25.99 | $26.06 | $26.06 | 92,075 |
| 2023-03-29 | $26.34 | $26.34 | $25.91 | $26.07 | $26.07 | 97,007 |
| 2023-03-28 | $26.00 | $26.60 | $25.95 | $26.01 | $26.01 | 199,001 |
| 2023-03-27 | $25.91 | $26.24 | $25.53 | $26.03 | $26.03 | 108,841 |
| 2023-03-24 | $25.36 | $25.80 | $25.15 | $25.50 | $25.50 | 145,174 |
| 2023-03-23 | $25.71 | $26.07 | $25.23 | $25.50 | $25.50 | 115,981 |
| 2023-03-22 | $25.42 | $26.35 | $25.32 | $25.56 | $25.56 | 102,761 |
| 2023-03-21 | $25.29 | $25.71 | $25.20 | $25.40 | $25.40 | 449,536 |
| 2023-03-20 | $24.79 | $25.24 | $24.70 | $24.76 | $24.76 | 315,165 |
| 2023-03-17 | $25.26 | $25.26 | $24.33 | $24.45 | $24.45 | 477,578 |
| 2023-03-16 | $24.90 | $25.73 | $24.62 | $25.39 | $25.39 | 336,163 |
| 2023-03-15 | $25.05 | $25.40 | $24.67 | $25.14 | $25.14 | 364,259 |
| 2023-03-14 | $25.95 | $26.07 | $25.37 | $25.86 | $25.86 | 115,467 |
| 2023-03-13 | $25.21 | $25.39 | $24.36 | $25.11 | $25.11 | 117,719 |
| 2023-03-10 | $25.79 | $25.93 | $25.15 | $25.74 | $25.74 | 107,248 |
| 2023-03-09 | $26.32 | $26.49 | $25.47 | $26.00 | $26.00 | 104,883 |
| 2023-03-08 | $26.39 | $26.59 | $25.95 | $26.31 | $26.31 | 97,211 |
| 2023-03-07 | $26.15 | $26.45 | $25.63 | $26.45 | $26.45 | 146,417 |
| 2023-03-06 | $27.42 | $27.42 | $25.69 | $26.08 | $26.08 | 125,965 |
| 2023-03-03 | $27.40 | $27.45 | $26.88 | $27.25 | $27.25 | 68,741 |
| 2023-03-02 | $27.67 | $27.91 | $27.31 | $27.57 | $27.37 | 39,686 |
| 2023-03-01 | $28.00 | $28.57 | $27.74 | $27.86 | $27.66 | 59,617 |
| 2023-02-28 | $28.04 | $28.39 | $27.71 | $28.13 | $27.93 | 86,407 |
| 2023-02-27 | $28.17 | $28.40 | $27.79 | $27.96 | $27.76 | 59,180 |
| 2023-02-24 | $28.00 | $28.33 | $27.77 | $27.90 | $27.70 | 52,647 |
| 2023-02-23 | $28.97 | $29.37 | $28.20 | $28.36 | $28.15 | 46,922 |
| 2023-02-22 | $28.01 | $29.39 | $28.01 | $28.77 | $28.56 | 51,936 |
| 2023-02-21 | $28.49 | $28.70 | $28.01 | $28.04 | $27.84 | 46,859 |
| 2023-02-17 | $29.26 | $29.35 | $28.53 | $28.99 | $28.78 | 46,735 |
| 2023-02-16 | $28.89 | $29.71 | $28.89 | $29.17 | $28.96 | 62,319 |
| 2023-02-15 | $29.41 | $29.56 | $28.74 | $29.47 | $29.26 | 31,261 |
| 2023-02-14 | $28.88 | $29.37 | $28.76 | $29.07 | $28.86 | 38,250 |
| 2023-02-13 | $27.50 | $29.22 | $27.50 | $29.17 | $28.96 | 41,134 |
| 2023-02-10 | $27.75 | $27.98 | $27.60 | $27.76 | $27.56 | 21,677 |
| 2023-02-09 | $28.61 | $28.77 | $27.75 | $27.77 | $27.57 | 32,112 |
| 2023-02-08 | $28.49 | $28.91 | $28.36 | $28.39 | $28.18 | 44,437 |
| 2023-02-07 | $27.94 | $28.80 | $27.94 | $28.74 | $28.53 | 32,330 |
| 2023-02-06 | $28.42 | $28.42 | $27.75 | $28.22 | $28.22 | 21,717 |
| 2023-02-03 | $28.88 | $29.04 | $28.30 | $28.69 | $28.69 | 38,333 |
| 2023-02-02 | $27.30 | $29.31 | $27.30 | $29.27 | $29.27 | 60,632 |
| 2023-02-01 | $26.33 | $27.14 | $26.01 | $27.02 | $27.02 | 82,814 |
| 2023-01-31 | $25.32 | $26.49 | $25.23 | $26.29 | $26.29 | 49,815 |
| 2023-01-30 | $25.80 | $26.04 | $25.18 | $25.20 | $25.20 | 56,272 |
| 2023-01-27 | $25.24 | $25.49 | $25.01 | $25.27 | $25.27 | 40,615 |
| 2023-01-26 | $25.12 | $25.52 | $24.87 | $25.33 | $25.33 | 50,400 |
| 2023-01-25 | $24.62 | $25.11 | $24.55 | $25.05 | $25.05 | 38,789 |
| 2023-01-24 | $25.23 | $25.50 | $24.96 | $25.11 | $25.11 | 31,432 |
| 2023-01-23 | $25.56 | $26.16 | $25.42 | $25.45 | $25.45 | 71,632 |
| 2023-01-20 | $25.09 | $25.59 | $24.89 | $25.57 | $25.57 | 22,599 |
| 2023-01-19 | $24.88 | $24.96 | $24.55 | $24.89 | $24.89 | 22,182 |
| 2023-01-18 | $25.52 | $25.57 | $24.97 | $25.09 | $25.09 | 20,902 |
| 2023-01-17 | $25.76 | $25.95 | $25.24 | $25.33 | $25.33 | 18,336 |
| 2023-01-13 | $25.33 | $26.00 | $25.23 | $25.89 | $25.89 | 23,534 |
| 2023-01-12 | $25.14 | $26.14 | $25.08 | $25.59 | $25.59 | 40,675 |
| 2023-01-11 | $24.76 | $25.15 | $24.68 | $25.11 | $25.11 | 28,576 |
| 2023-01-10 | $24.09 | $24.81 | $24.04 | $24.76 | $24.76 | 27,581 |
| 2023-01-09 | $24.29 | $24.50 | $24.03 | $24.05 | $24.05 | 87,608 |
| 2023-01-06 | $23.36 | $24.11 | $23.16 | $24.11 | $24.11 | 28,306 |
| 2023-01-05 | $23.10 | $23.40 | $22.89 | $23.00 | $23.00 | 35,195 |
| 2023-01-04 | $23.74 | $23.74 | $23.06 | $23.39 | $23.39 | 39,078 |
| 2023-01-03 | $23.34 | $23.82 | $23.24 | $23.72 | $23.72 | 31,521 |
| 2022-12-30 | $23.80 | $23.94 | $23.46 | $23.53 | $23.53 | 25,258 |
| 2022-12-29 | $23.66 | $24.20 | $23.59 | $23.94 | $23.94 | 26,129 |
| 2022-12-28 | $23.99 | $24.16 | $23.33 | $23.34 | $23.34 | 20,733 |
| 2022-12-27 | $23.93 | $24.06 | $23.68 | $23.97 | $23.97 | 33,972 |
| 2022-12-23 | $23.71 | $24.10 | $23.65 | $23.83 | $23.83 | 29,063 |
| 2022-12-22 | $23.23 | $23.78 | $22.90 | $23.75 | $23.75 | 105,597 |
| 2022-12-21 | $23.04 | $23.82 | $22.76 | $23.55 | $23.55 | 38,395 |
| 2022-12-20 | $22.51 | $22.63 | $22.26 | $22.57 | $22.57 | 46,486 |
| 2022-12-19 | $23.40 | $23.41 | $22.57 | $22.71 | $22.71 | 28,578 |
| 2022-12-16 | $23.39 | $23.47 | $22.91 | $23.26 | $23.26 | 74,501 |
| 2022-12-15 | $24.74 | $24.92 | $23.59 | $23.62 | $23.62 | 33,366 |
| 2022-12-14 | $25.11 | $25.75 | $24.63 | $24.97 | $24.97 | 33,408 |
| 2022-12-13 | $25.49 | $26.10 | $24.56 | $25.16 | $25.16 | 167,238 |
| 2022-12-12 | $24.91 | $25.39 | $24.22 | $24.59 | $24.59 | 33,632 |
| 2022-12-09 | $25.41 | $25.53 | $24.74 | $24.77 | $24.77 | 19,734 |
| 2022-12-08 | $25.60 | $26.24 | $25.33 | $25.47 | $25.47 | 26,191 |
| 2022-12-07 | $25.19 | $26.03 | $25.07 | $25.66 | $25.66 | 37,199 |
| 2022-12-06 | $25.25 | $25.90 | $24.83 | $25.20 | $25.20 | 36,971 |
| 2022-12-05 | $25.00 | $25.23 | $24.37 | $25.03 | $25.03 | 52,411 |
| 2022-12-02 | $24.83 | $25.18 | $24.82 | $25.04 | $25.04 | 23,564 |
| 2022-12-01 | $24.83 | $25.24 | $24.55 | $25.05 | $25.05 | 41,209 |
| 2022-11-30 | $24.45 | $24.69 | $23.67 | $24.61 | $24.61 | 83,318 |
| 2022-11-29 | $24.47 | $24.94 | $24.31 | $24.32 | $24.32 | 24,750 |
| 2022-11-28 | $25.27 | $25.38 | $24.54 | $24.70 | $24.70 | 18,572 |
| 2022-11-25 | $25.14 | $25.47 | $25.04 | $25.29 | $25.29 | 12,532 |
| 2022-11-23 | $25.15 | $25.50 | $24.88 | $25.20 | $25.20 | 17,219 |
| 2022-11-22 | $24.80 | $25.27 | $24.80 | $25.18 | $25.18 | 17,281 |
| 2022-11-21 | $24.54 | $24.83 | $24.25 | $24.81 | $24.81 | 26,995 |
| 2022-11-18 | $24.93 | $25.00 | $24.57 | $24.66 | $24.66 | 34,351 |
| 2022-11-17 | $24.05 | $24.68 | $24.05 | $24.38 | $24.38 | 37,745 |
| 2022-11-16 | $24.61 | $24.89 | $24.35 | $24.51 | $24.51 | 58,382 |
| 2022-11-15 | $25.19 | $25.28 | $24.54 | $24.98 | $24.98 | 43,712 |
| 2022-11-14 | $25.28 | $25.33 | $24.62 | $24.81 | $24.81 | 36,016 |
| 2022-11-11 | $26.27 | $26.99 | $25.52 | $25.63 | $25.63 | 29,907 |
| 2022-11-10 | $24.92 | $26.38 | $24.21 | $26.31 | $26.31 | 37,406 |
| 2022-11-09 | $24.35 | $25.12 | $24.09 | $24.22 | $24.06 | 29,874 |
| 2022-11-08 | $24.25 | $25.31 | $24.19 | $24.69 | $24.52 | 32,262 |
| 2022-11-07 | $23.62 | $24.39 | $23.53 | $24.26 | $24.10 | 38,568 |
| 2022-11-04 | $22.67 | $23.77 | $22.60 | $23.75 | $23.59 | 35,301 |
| 2022-11-03 | $22.72 | $22.97 | $22.27 | $22.54 | $22.39 | 33,679 |
| 2022-11-02 | $29.25 | $29.25 | $22.81 | $23.01 | $22.85 | 120,277 |
| 2022-11-01 | $32.22 | $32.22 | $30.74 | $31.07 | $30.86 | 85,706 |
| 2022-10-31 | $31.32 | $31.93 | $30.92 | $31.74 | $31.74 | 41,518 |
| 2022-10-28 | $30.22 | $31.41 | $30.22 | $31.32 | $31.32 | 50,089 |
| 2022-10-27 | $30.04 | $31.01 | $29.83 | $30.29 | $30.29 | 25,718 |
| 2022-10-26 | $30.01 | $30.32 | $29.55 | $29.73 | $29.73 | 20,502 |
| 2022-10-25 | $29.06 | $30.15 | $29.06 | $29.68 | $29.68 | 25,664 |
| 2022-10-24 | $28.77 | $29.22 | $28.55 | $29.15 | $29.15 | 35,409 |
| 2022-10-21 | $28.20 | $29.01 | $27.95 | $28.92 | $28.92 | 28,349 |
| 2022-10-20 | $28.05 | $28.62 | $27.70 | $27.91 | $27.91 | 20,082 |
| 2022-10-19 | $28.61 | $28.61 | $27.83 | $28.44 | $28.44 | 24,441 |
| 2022-10-18 | $29.35 | $29.60 | $28.56 | $28.86 | $28.86 | 37,238 |
| 2022-10-17 | $28.40 | $29.02 | $28.24 | $28.71 | $28.71 | 27,208 |
| 2022-10-14 | $28.43 | $28.66 | $27.60 | $27.78 | $27.78 | 38,436 |
| 2022-10-13 | $25.79 | $28.39 | $25.71 | $28.28 | $28.28 | 54,547 |
| 2022-10-12 | $26.78 | $26.78 | $26.01 | $26.12 | $26.12 | 47,679 |
| 2022-10-11 | $27.81 | $27.81 | $26.62 | $26.80 | $26.80 | 58,471 |
| 2022-10-10 | $27.26 | $27.99 | $27.16 | $27.93 | $27.93 | 40,859 |
| 2022-10-07 | $27.95 | $27.95 | $26.98 | $27.26 | $27.26 | 84,202 |
| 2022-10-06 | $28.33 | $28.33 | $27.88 | $28.11 | $28.11 | 23,777 |
| 2022-10-05 | $28.44 | $29.10 | $28.31 | $28.40 | $28.40 | 30,957 |
| 2022-10-04 | $28.62 | $29.20 | $28.02 | $28.60 | $28.60 | 58,691 |
| 2022-10-03 | $27.33 | $28.28 | $27.33 | $28.15 | $28.15 | 28,863 |
| 2022-09-30 | $26.63 | $27.15 | $26.31 | $26.83 | $26.83 | 42,712 |
| 2022-09-29 | $26.92 | $26.92 | $26.24 | $26.52 | $26.52 | 16,224 |
| 2022-09-28 | $26.74 | $27.43 | $26.74 | $27.25 | $27.25 | 35,566 |
| 2022-09-27 | $26.71 | $27.05 | $26.25 | $26.38 | $26.38 | 32,281 |
| 2022-09-26 | $26.58 | $27.12 | $26.19 | $26.69 | $26.69 | 30,751 |
| 2022-09-23 | $27.51 | $27.91 | $26.70 | $26.79 | $26.79 | 28,490 |
| 2022-09-22 | $28.66 | $28.66 | $27.81 | $27.86 | $27.86 | 30,265 |
| 2022-09-21 | $28.93 | $29.43 | $28.25 | $28.47 | $28.47 | 26,622 |
| 2022-09-20 | $28.50 | $28.98 | $27.97 | $28.50 | $28.50 | 34,645 |
| 2022-09-19 | $29.21 | $29.93 | $28.54 | $28.97 | $28.97 | 28,721 |
| 2022-09-16 | $27.59 | $30.30 | $27.05 | $29.33 | $29.33 | 128,188 |
| 2022-09-15 | $28.31 | $28.55 | $27.73 | $28.01 | $28.01 | 32,742 |
| 2022-09-14 | $28.26 | $28.76 | $28.13 | $28.61 | $28.61 | 34,839 |
| 2022-09-13 | $29.10 | $29.10 | $27.87 | $28.04 | $28.04 | 26,813 |
| 2022-09-12 | $30.21 | $30.29 | $29.59 | $29.70 | $29.70 | 17,482 |
| 2022-09-09 | $29.87 | $30.39 | $29.75 | $30.21 | $30.21 | 20,400 |
| 2022-09-08 | $29.04 | $29.89 | $28.97 | $29.53 | $29.53 | 14,596 |
| 2022-09-07 | $29.11 | $29.58 | $28.87 | $29.53 | $29.53 | 16,707 |
| 2022-09-06 | $29.19 | $29.38 | $28.51 | $29.15 | $29.15 | 19,763 |
| 2022-09-02 | $30.29 | $30.66 | $29.19 | $29.28 | $29.28 | 22,623 |
| 2022-09-01 | $29.88 | $29.93 | $29.54 | $29.82 | $29.82 | 34,687 |
| 2022-08-31 | $29.89 | $30.39 | $29.61 | $30.08 | $30.08 | 27,447 |
| 2022-08-30 | $29.64 | $30.27 | $29.56 | $30.17 | $30.17 | 22,331 |
| 2022-08-29 | $30.40 | $30.49 | $29.72 | $29.73 | $29.73 | 16,856 |
| 2022-08-26 | $32.47 | $32.98 | $30.82 | $30.83 | $30.83 | 18,999 |
| 2022-08-25 | $32.03 | $32.85 | $31.72 | $32.62 | $32.62 | 16,852 |
| 2022-08-24 | $31.87 | $32.67 | $31.65 | $32.04 | $32.04 | 11,569 |
| 2022-08-23 | $31.90 | $32.68 | $31.80 | $31.87 | $31.87 | 15,409 |
| 2022-08-22 | $33.02 | $33.02 | $31.69 | $32.07 | $32.07 | 22,231 |
| 2022-08-19 | $32.86 | $33.74 | $32.52 | $33.29 | $33.29 | 22,643 |
| 2022-08-18 | $32.17 | $33.33 | $32.17 | $33.20 | $33.20 | 21,886 |
| 2022-08-17 | $32.91 | $33.12 | $32.16 | $32.33 | $32.33 | 15,156 |
| 2022-08-16 | $32.97 | $33.47 | $32.64 | $33.32 | $33.32 | 17,645 |
| 2022-08-15 | $32.93 | $33.26 | $32.71 | $32.99 | $32.99 | 25,067 |
| 2022-08-12 | $32.27 | $33.12 | $31.96 | $33.04 | $33.04 | 21,671 |
| 2022-08-11 | $32.42 | $32.79 | $32.33 | $32.63 | $32.45 | 28,005 |
| 2022-08-10 | $31.80 | $32.21 | $31.38 | $31.97 | $31.80 | 15,529 |
| 2022-08-09 | $31.65 | $32.10 | $30.90 | $31.14 | $30.97 | 20,355 |
| 2022-08-08 | $32.72 | $32.97 | $31.56 | $31.96 | $31.79 | 27,020 |
| 2022-08-05 | $31.49 | $32.72 | $31.39 | $32.61 | $32.43 | 27,872 |
| 2022-08-04 | $32.01 | $32.01 | $31.18 | $31.81 | $31.64 | 32,619 |
| 2022-08-03 | $34.88 | $35.19 | $31.16 | $31.76 | $31.59 | 70,237 |
| 2022-08-02 | $37.32 | $37.32 | $35.87 | $36.29 | $36.09 | 13,799 |
| 2022-08-01 | $35.74 | $37.29 | $35.74 | $36.24 | $36.04 | 33,082 |
| 2022-07-29 | $35.67 | $35.96 | $35.15 | $35.75 | $35.56 | 15,256 |
| 2022-07-28 | $34.50 | $35.53 | $33.97 | $35.38 | $35.19 | 24,541 |
| 2022-07-27 | $34.37 | $34.68 | $33.95 | $34.15 | $33.96 | 24,092 |
| 2022-07-26 | $33.75 | $34.16 | $33.38 | $33.99 | $33.81 | 14,672 |
| 2022-07-25 | $33.98 | $34.32 | $33.66 | $33.68 | $33.50 | 23,163 |
| 2022-07-22 | $34.91 | $35.00 | $33.84 | $34.16 | $33.97 | 28,259 |
| 2022-07-21 | $34.21 | $35.22 | $34.21 | $34.77 | $34.58 | 16,395 |
| 2022-07-20 | $33.93 | $34.34 | $33.85 | $34.22 | $34.03 | 21,052 |
| 2022-07-19 | $33.12 | $34.00 | $33.12 | $33.85 | $33.67 | 21,984 |
| 2022-07-18 | $33.17 | $33.36 | $32.58 | $32.81 | $32.63 | 16,943 |
| 2022-07-15 | $32.62 | $33.07 | $32.03 | $32.95 | $32.77 | 34,242 |
| 2022-07-14 | $31.65 | $32.23 | $31.06 | $32.00 | $31.83 | 38,539 |
| 2022-07-13 | $32.53 | $33.29 | $32.13 | $32.34 | $32.16 | 38,073 |
| 2022-07-12 | $33.39 | $34.06 | $32.95 | $33.11 | $32.93 | 28,083 |
| 2022-07-11 | $33.90 | $34.75 | $33.54 | $33.61 | $33.43 | 41,270 |
| 2022-07-08 | $34.53 | $34.67 | $34.00 | $34.19 | $34.00 | 33,476 |
| 2022-07-07 | $33.94 | $34.87 | $33.94 | $34.68 | $34.49 | 28,147 |
| 2022-07-06 | $33.61 | $34.02 | $33.16 | $33.56 | $33.38 | 25,150 |
| 2022-07-05 | $32.99 | $33.79 | $32.44 | $33.78 | $33.60 | 32,787 |
| 2022-07-01 | $33.48 | $33.87 | $33.37 | $33.75 | $33.57 | 19,114 |
| 2022-06-30 | $32.79 | $34.08 | $32.65 | $33.77 | $33.59 | 31,631 |
| 2022-06-29 | $32.98 | $33.35 | $32.53 | $33.34 | $33.16 | 33,167 |
| 2022-06-28 | $34.11 | $34.30 | $32.78 | $32.84 | $32.66 | 20,671 |
| 2022-06-27 | $34.09 | $34.40 | $33.61 | $33.72 | $33.54 | 34,989 |
| 2022-06-24 | $32.92 | $34.01 | $32.92 | $34.01 | $33.83 | 66,052 |
| 2022-06-23 | $32.20 | $33.04 | $32.10 | $32.67 | $32.49 | 34,177 |
| 2022-06-22 | $31.55 | $32.49 | $31.55 | $32.39 | $32.21 | 74,417 |
| 2022-06-21 | $32.00 | $32.36 | $31.70 | $32.00 | $31.83 | 81,128 |
| 2022-06-17 | $31.22 | $32.26 | $30.84 | $31.41 | $31.24 | 166,965 |
| 2022-06-16 | $31.83 | $31.83 | $29.99 | $30.63 | $30.46 | 95,952 |
| 2022-06-15 | $32.36 | $32.57 | $31.65 | $32.44 | $32.26 | 84,504 |
| 2022-06-14 | $31.65 | $31.91 | $31.30 | $31.88 | $31.71 | 35,325 |
| 2022-06-13 | $31.91 | $31.91 | $31.26 | $31.52 | $31.35 | 42,399 |
| 2022-06-10 | $33.27 | $33.27 | $32.24 | $32.68 | $32.50 | 26,885 |
| 2022-06-09 | $34.19 | $34.86 | $33.92 | $34.00 | $33.82 | 16,930 |
| 2022-06-08 | $35.94 | $36.04 | $34.31 | $34.42 | $34.23 | 37,524 |
| 2022-06-07 | $35.22 | $36.28 | $35.22 | $36.28 | $36.08 | 38,562 |
| 2022-06-06 | $35.80 | $36.10 | $35.40 | $35.65 | $35.46 | 40,329 |
| 2022-06-03 | $35.15 | $35.63 | $35.15 | $35.42 | $35.23 | 32,337 |
| 2022-06-02 | $34.73 | $35.69 | $34.73 | $35.47 | $35.28 | 27,959 |
| 2022-06-01 | $34.18 | $35.02 | $34.05 | $34.74 | $34.55 | 86,390 |
| 2022-05-31 | $34.63 | $34.63 | $33.51 | $34.27 | $34.08 | 88,675 |
| 2022-05-27 | $34.18 | $34.87 | $34.18 | $34.75 | $34.56 | 20,954 |
| 2022-05-26 | $33.10 | $34.00 | $33.10 | $33.84 | $33.66 | 45,733 |
| 2022-05-25 | $32.43 | $33.11 | $32.36 | $32.70 | $32.52 | 32,325 |
| 2022-05-24 | $31.80 | $32.36 | $31.27 | $32.35 | $32.17 | 57,499 |
| 2022-05-23 | $33.35 | $33.58 | $31.84 | $31.94 | $31.77 | 47,074 |
| 2022-05-20 | $33.30 | $33.56 | $32.13 | $33.04 | $32.86 | 39,337 |
| 2022-05-19 | $33.02 | $33.67 | $32.64 | $32.92 | $32.74 | 42,835 |
| 2022-05-18 | $34.00 | $34.38 | $33.29 | $33.45 | $33.27 | 43,391 |
| 2022-05-17 | $33.36 | $34.45 | $33.27 | $34.33 | $34.14 | 34,522 |
| 2022-05-16 | $32.85 | $33.46 | $32.56 | $33.16 | $32.98 | 40,105 |
| 2022-05-13 | $32.25 | $33.19 | $32.05 | $32.93 | $32.75 | 70,655 |
| 2022-05-12 | $31.45 | $32.37 | $31.45 | $32.22 | $31.87 | 46,654 |
| 2022-05-11 | $31.82 | $32.36 | $31.42 | $31.67 | $31.33 | 51,311 |
| 2022-05-10 | $32.91 | $33.28 | $31.78 | $31.79 | $31.45 | 59,085 |
| 2022-05-09 | $33.50 | $33.96 | $32.08 | $32.63 | $32.28 | 108,734 |
| 2022-05-06 | $33.99 | $33.99 | $32.93 | $33.65 | $33.29 | 79,145 |
| 2022-05-05 | $35.72 | $35.85 | $33.86 | $33.86 | $33.49 | 79,546 |
| 2022-05-04 | $32.30 | $36.29 | $32.30 | $36.20 | $35.81 | 154,970 |
| 2022-05-03 | $31.04 | $31.04 | $30.25 | $30.46 | $30.13 | 28,310 |
| 2022-05-02 | $31.02 | $31.50 | $30.13 | $30.78 | $30.45 | 49,026 |
| 2022-04-29 | $31.13 | $31.63 | $30.69 | $30.86 | $30.53 | 45,455 |
| 2022-04-28 | $31.09 | $31.58 | $30.37 | $31.37 | $31.03 | 33,450 |
| 2022-04-27 | $30.59 | $31.20 | $30.59 | $30.72 | $30.39 | 29,467 |
| 2022-04-26 | $31.08 | $31.13 | $30.48 | $30.51 | $30.18 | 30,270 |
| 2022-04-25 | $31.14 | $31.42 | $30.50 | $31.30 | $30.96 | 26,862 |
| 2022-04-22 | $32.66 | $32.66 | $31.26 | $31.35 | $31.01 | 26,643 |
| 2022-04-21 | $33.18 | $33.55 | $32.55 | $32.65 | $32.30 | 33,374 |
| 2022-04-20 | $32.80 | $33.41 | $32.78 | $33.18 | $32.82 | 36,108 |
| 2022-04-19 | $31.55 | $32.45 | $31.55 | $32.39 | $32.04 | 63,202 |
| 2022-04-18 | $32.18 | $32.18 | $31.41 | $31.47 | $31.13 | 27,703 |
| 2022-04-14 | $32.58 | $32.58 | $31.87 | $32.15 | $31.80 | 41,898 |
| 2022-04-13 | $32.14 | $32.82 | $32.01 | $32.44 | $32.09 | 47,851 |
| 2022-04-12 | $31.63 | $32.56 | $31.63 | $32.16 | $31.81 | 64,133 |
| 2022-04-11 | $31.25 | $31.82 | $31.19 | $31.29 | $30.95 | 33,585 |
| 2022-04-08 | $31.69 | $32.09 | $31.36 | $31.53 | $31.19 | 39,634 |
| 2022-04-07 | $31.05 | $31.60 | $30.82 | $31.43 | $31.09 | 143,876 |
| 2022-04-06 | $31.45 | $31.45 | $30.76 | $30.93 | $30.60 | 48,921 |
| 2022-04-05 | $31.54 | $31.82 | $30.99 | $31.61 | $31.27 | 83,680 |
| 2022-04-04 | $32.18 | $32.18 | $31.44 | $31.78 | $31.44 | 42,961 |
| 2022-04-01 | $32.45 | $32.45 | $31.88 | $32.26 | $31.91 | 58,192 |
| 2022-03-31 | $32.65 | $33.08 | $32.20 | $32.23 | $31.88 | 56,871 |
| 2022-03-30 | $33.40 | $33.54 | $32.66 | $32.81 | $32.45 | 42,374 |
| 2022-03-29 | $33.18 | $33.71 | $33.16 | $33.28 | $32.92 | 52,845 |
| 2022-03-28 | $33.35 | $33.35 | $32.48 | $33.00 | $32.64 | 25,824 |
| 2022-03-25 | $32.94 | $33.42 | $32.67 | $33.39 | $33.03 | 42,529 |
| 2022-03-24 | $32.72 | $32.96 | $32.44 | $32.92 | $32.56 | 29,867 |
| 2022-03-23 | $34.19 | $34.19 | $32.77 | $32.78 | $32.43 | 28,305 |
| 2022-03-22 | $33.80 | $34.24 | $33.75 | $33.94 | $33.57 | 139,521 |
| 2022-03-21 | $34.46 | $34.50 | $33.11 | $33.72 | $33.35 | 104,680 |
| 2022-03-18 | $32.70 | $35.86 | $32.12 | $34.57 | $34.20 | 449,287 |
| 2022-03-17 | $31.88 | $32.73 | $31.88 | $32.54 | $32.19 | 85,780 |
| 2022-03-16 | $31.89 | $32.17 | $31.34 | $31.87 | $31.52 | 90,430 |
| 2022-03-15 | $31.22 | $31.57 | $30.83 | $31.46 | $31.12 | 54,711 |
| 2022-03-14 | $32.45 | $32.45 | $30.41 | $31.07 | $30.73 | 84,142 |
| 2022-03-11 | $32.86 | $33.41 | $32.24 | $32.49 | $32.14 | 50,696 |
| 2022-03-10 | $32.58 | $32.77 | $32.00 | $32.76 | $32.41 | 39,461 |
| 2022-03-09 | $33.42 | $33.42 | $32.59 | $32.99 | $32.63 | 42,921 |
| 2022-03-08 | $33.17 | $33.58 | $32.60 | $32.83 | $32.47 | 91,710 |
| 2022-03-07 | $33.25 | $33.62 | $32.92 | $33.25 | $32.89 | 50,750 |
| 2022-03-04 | $33.05 | $33.53 | $32.57 | $33.41 | $33.05 | 41,626 |
| 2022-03-03 | $33.00 | $33.57 | $32.91 | $33.34 | $32.98 | 44,833 |
| 2022-03-02 | $32.20 | $32.86 | $32.02 | $32.68 | $32.33 | 37,447 |
| 2022-03-01 | $31.70 | $32.12 | $31.67 | $31.92 | $31.57 | 81,743 |
| 2022-02-28 | $30.84 | $31.89 | $30.84 | $31.78 | $31.44 | 65,094 |
| 2022-02-25 | $29.76 | $31.12 | $29.70 | $31.10 | $30.76 | 54,791 |
| 2022-02-24 | $28.56 | $30.05 | $28.35 | $30.03 | $29.53 | 54,749 |
| 2022-02-23 | $30.37 | $30.37 | $29.23 | $29.25 | $28.77 | 91,252 |
| 2022-02-22 | $29.98 | $30.24 | $29.70 | $29.96 | $29.47 | 103,324 |
| 2022-02-18 | $30.73 | $31.06 | $29.82 | $29.86 | $29.37 | 50,031 |
| 2022-02-17 | $31.55 | $31.55 | $29.76 | $30.55 | $30.05 | 164,162 |
| 2022-02-16 | $33.49 | $34.29 | $31.80 | $31.92 | $31.39 | 49,980 |
| 2022-02-15 | $32.32 | $33.62 | $32.26 | $33.49 | $32.94 | 104,862 |
| 2022-02-14 | $32.55 | $32.83 | $32.27 | $32.30 | $31.77 | 63,399 |
| 2022-02-11 | $32.53 | $32.84 | $32.07 | $32.59 | $32.05 | 65,880 |
| 2022-02-10 | $32.49 | $32.87 | $32.04 | $32.30 | $31.77 | 67,168 |
| 2022-02-09 | $33.00 | $33.25 | $32.79 | $33.22 | $32.67 | 44,413 |
| 2022-02-08 | $32.60 | $33.32 | $32.38 | $32.79 | $32.25 | 101,085 |
| 2022-02-07 | $32.18 | $32.76 | $31.56 | $32.41 | $31.87 | 73,127 |
| 2022-02-04 | $32.69 | $32.72 | $31.90 | $32.31 | $31.78 | 36,653 |
| 2022-02-03 | $33.68 | $34.30 | $32.91 | $33.07 | $32.52 | 46,187 |
| 2022-02-02 | $34.48 | $34.48 | $33.76 | $34.00 | $33.44 | 35,165 |
| 2022-02-01 | $35.00 | $35.12 | $34.06 | $34.55 | $33.98 | 30,265 |
| 2022-01-31 | $33.74 | $34.96 | $33.74 | $34.96 | $34.38 | 36,695 |
| 2022-01-28 | $33.90 | $34.12 | $32.79 | $34.00 | $33.44 | 39,996 |
| 2022-01-27 | $34.20 | $34.96 | $33.66 | $33.78 | $33.22 | 31,464 |
| 2022-01-26 | $34.85 | $35.13 | $33.54 | $34.09 | $33.53 | 46,668 |
| 2022-01-25 | $34.88 | $34.90 | $33.85 | $34.23 | $33.66 | 36,932 |
| 2022-01-24 | $34.21 | $35.46 | $33.52 | $35.24 | $34.66 | 52,554 |
| 2022-01-21 | $34.96 | $35.72 | $34.62 | $34.62 | $34.05 | 57,185 |
| 2022-01-20 | $35.75 | $36.14 | $34.99 | $35.22 | $34.64 | 37,504 |
| 2022-01-19 | $36.18 | $36.63 | $35.40 | $35.50 | $34.91 | 70,737 |
| 2022-01-18 | $36.56 | $37.38 | $35.50 | $36.25 | $35.65 | 44,599 |
| 2022-01-14 | $37.34 | $37.51 | $36.75 | $36.96 | $36.35 | 21,970 |
| 2022-01-13 | $37.45 | $37.92 | $37.36 | $37.57 | $36.95 | 24,412 |
| 2022-01-12 | $38.08 | $38.67 | $37.26 | $37.32 | $36.70 | 27,384 |
| 2022-01-11 | $38.06 | $38.58 | $37.44 | $37.70 | $37.08 | 65,218 |
| 2022-01-10 | $37.99 | $38.04 | $37.14 | $37.85 | $37.22 | 35,982 |
| 2022-01-07 | $39.26 | $39.28 | $38.09 | $38.11 | $37.48 | 29,889 |
| 2022-01-06 | $38.82 | $39.28 | $38.01 | $39.10 | $38.45 | 26,732 |
| 2022-01-05 | $40.31 | $40.49 | $38.71 | $38.81 | $38.17 | 28,969 |
| 2022-01-04 | $40.69 | $40.72 | $40.18 | $40.42 | $39.75 | 31,473 |
| 2022-01-03 | $41.00 | $41.04 | $40.06 | $40.56 | $39.89 | 29,247 |
| 2021-12-31 | $40.32 | $41.13 | $40.32 | $40.90 | $40.22 | 21,934 |
| 2021-12-30 | $40.95 | $41.03 | $40.29 | $40.50 | $39.83 | 40,409 |
| 2021-12-29 | $41.20 | $41.52 | $40.66 | $40.90 | $40.22 | 31,046 |
| 2021-12-28 | $41.63 | $42.03 | $40.85 | $41.16 | $40.48 | 22,075 |
| 2021-12-27 | $41.28 | $42.01 | $41.26 | $41.86 | $41.17 | 27,203 |
| 2021-12-23 | $40.65 | $41.47 | $40.11 | $41.18 | $40.50 | 53,351 |
| 2021-12-22 | $40.15 | $40.68 | $39.99 | $40.37 | $39.70 | 40,700 |
| 2021-12-21 | $40.32 | $40.85 | $39.66 | $40.28 | $39.61 | 39,127 |
| 2021-12-20 | $40.08 | $40.31 | $39.13 | $40.12 | $39.46 | 42,539 |
| 2021-12-17 | $39.71 | $41.27 | $39.05 | $40.47 | $39.80 | 142,581 |
| 2021-12-16 | $41.06 | $42.25 | $38.67 | $39.71 | $39.05 | 61,670 |
| 2021-12-15 | $40.05 | $43.29 | $40.05 | $41.76 | $40.06 | 114,411 |
| 2021-12-14 | $40.52 | $40.55 | $39.27 | $39.85 | $38.23 | 136,720 |
| 2021-12-13 | $40.30 | $40.96 | $39.58 | $40.41 | $38.77 | 46,866 |
| 2021-12-10 | $41.29 | $41.29 | $40.17 | $40.43 | $38.79 | 43,036 |
| 2021-12-09 | $41.73 | $41.90 | $40.22 | $40.88 | $39.22 | 21,392 |
| 2021-12-08 | $41.78 | $42.31 | $41.06 | $41.83 | $40.13 | 45,326 |
| 2021-12-07 | $41.33 | $41.80 | $40.74 | $41.33 | $39.65 | 61,606 |
| 2021-12-06 | $40.27 | $41.00 | $39.37 | $40.39 | $38.75 | 40,682 |
| 2021-12-03 | $40.10 | $40.36 | $39.62 | $40.10 | $38.47 | 22,836 |
| 2021-12-02 | $39.15 | $40.48 | $39.15 | $40.29 | $38.65 | 53,995 |
| 2021-12-01 | $41.03 | $41.20 | $38.91 | $38.97 | $37.38 | 26,276 |
| 2021-11-30 | $40.84 | $41.14 | $39.44 | $40.06 | $38.43 | 40,407 |
| 2021-11-29 | $41.74 | $41.87 | $40.74 | $41.14 | $39.47 | 31,163 |
| 2021-11-26 | $42.29 | $42.82 | $41.02 | $41.29 | $39.61 | 18,983 |
| 2021-11-24 | $43.58 | $43.93 | $43.39 | $43.50 | $41.73 | 12,919 |
| 2021-11-23 | $43.76 | $44.13 | $43.08 | $43.99 | $42.20 | 18,651 |
| 2021-11-22 | $43.95 | $44.66 | $43.53 | $44.05 | $42.26 | 29,641 |
| 2021-11-19 | $43.47 | $44.66 | $43.19 | $43.61 | $41.84 | 20,919 |
| 2021-11-18 | $43.50 | $44.03 | $43.09 | $43.93 | $42.14 | 23,626 |
| 2021-11-17 | $43.60 | $43.60 | $42.86 | $43.46 | $41.69 | 17,109 |
| 2021-11-16 | $43.30 | $43.97 | $43.21 | $43.81 | $42.03 | 20,476 |
| 2021-11-15 | $44.92 | $44.92 | $43.25 | $43.54 | $41.77 | 29,419 |
| 2021-11-12 | $44.82 | $45.21 | $44.55 | $44.70 | $42.88 | 33,406 |
| 2021-11-11 | $44.54 | $44.86 | $44.45 | $44.82 | $42.84 | 24,856 |
| 2021-11-10 | $44.33 | $44.80 | $43.84 | $44.50 | $42.54 | 53,439 |
| 2021-11-09 | $42.93 | $44.24 | $42.76 | $44.19 | $42.24 | 40,664 |
| 2021-11-08 | $42.30 | $42.99 | $42.19 | $42.92 | $41.03 | 33,147 |
| 2021-11-05 | $41.33 | $42.87 | $41.19 | $42.19 | $40.33 | 37,758 |
| 2021-11-04 | $40.90 | $41.31 | $40.57 | $41.13 | $39.32 | 71,588 |
| 2021-11-03 | $41.50 | $41.81 | $40.40 | $40.90 | $39.10 | 41,629 |
| 2021-11-02 | $42.64 | $42.73 | $41.39 | $41.50 | $39.67 | 29,612 |
| 2021-11-01 | $40.46 | $42.88 | $40.06 | $42.71 | $40.83 | 55,513 |
| 2021-10-29 | $39.51 | $41.15 | $39.51 | $40.58 | $38.79 | 39,600 |
| 2021-10-28 | $37.77 | $39.85 | $37.77 | $39.44 | $37.70 | 36,400 |
| 2021-10-27 | $38.01 | $38.24 | $37.75 | $37.75 | $36.09 | 15,624 |
| 2021-10-26 | $39.51 | $39.51 | $37.97 | $38.12 | $36.44 | 27,469 |
| 2021-10-25 | $40.00 | $40.00 | $38.96 | $39.25 | $37.52 | 30,462 |
| 2021-10-22 | $41.20 | $41.20 | $40.11 | $40.34 | $38.56 | 17,350 |
| 2021-10-21 | $40.56 | $41.46 | $40.56 | $41.19 | $39.37 | 38,357 |
| 2021-10-20 | $40.87 | $40.87 | $39.94 | $40.52 | $38.73 | 8,821 |
| 2021-10-19 | $40.14 | $41.06 | $39.53 | $40.93 | $39.13 | 18,665 |
| 2021-10-18 | $39.35 | $39.95 | $39.12 | $39.88 | $38.12 | 11,626 |
| 2021-10-15 | $40.21 | $40.73 | $39.56 | $39.64 | $37.89 | 29,465 |
| 2021-10-14 | $39.22 | $39.96 | $38.87 | $39.73 | $37.98 | 16,804 |
| 2021-10-13 | $39.32 | $39.32 | $38.40 | $38.73 | $37.02 | 10,587 |
| 2021-10-12 | $38.53 | $39.10 | $37.81 | $38.72 | $37.01 | 32,859 |
| 2021-10-11 | $39.19 | $39.27 | $38.44 | $38.57 | $36.87 | 19,638 |
| 2021-10-08 | $39.67 | $39.67 | $38.92 | $38.94 | $37.22 | 15,056 |
| 2021-10-07 | $39.17 | $40.00 | $38.79 | $39.49 | $37.75 | 47,791 |
| 2021-10-06 | $39.57 | $39.57 | $36.59 | $38.64 | $36.94 | 30,736 |
| 2021-10-05 | $39.10 | $40.24 | $39.10 | $40.21 | $38.44 | 27,694 |
| 2021-10-04 | $38.66 | $39.49 | $38.36 | $38.95 | $37.23 | 23,015 |
| 2021-10-01 | $38.07 | $39.49 | $37.20 | $38.91 | $37.19 | 23,900 |
| 2021-09-30 | $38.66 | $39.00 | $37.89 | $37.89 | $36.22 | 28,602 |
| 2021-09-29 | $38.28 | $38.70 | $38.14 | $38.55 | $36.85 | 15,337 |
| 2021-09-28 | $38.78 | $38.85 | $37.87 | $38.00 | $36.32 | 21,223 |
| 2021-09-27 | $38.24 | $38.99 | $38.01 | $38.82 | $37.11 | 24,237 |
| 2021-09-24 | $37.66 | $38.99 | $37.12 | $38.24 | $36.55 | 31,625 |
| 2021-09-23 | $37.27 | $38.21 | $37.18 | $37.98 | $36.31 | 32,213 |
| 2021-09-22 | $36.56 | $37.29 | $36.11 | $37.25 | $35.61 | 29,138 |
| 2021-09-21 | $36.72 | $36.72 | $35.81 | $36.66 | $35.04 | 35,633 |
| 2021-09-20 | $36.00 | $37.23 | $35.45 | $36.54 | $34.93 | 65,275 |
| 2021-09-17 | $34.95 | $36.95 | $34.14 | $36.65 | $35.03 | 237,189 |
| 2021-09-16 | $35.06 | $35.81 | $34.64 | $34.97 | $33.43 | 18,274 |
| 2021-09-15 | $34.80 | $35.23 | $34.41 | $35.03 | $33.49 | 41,298 |
| 2021-09-14 | $35.55 | $35.55 | $34.39 | $34.61 | $33.08 | 49,171 |
| 2021-09-13 | $36.00 | $36.96 | $35.40 | $35.48 | $33.92 | 21,177 |
| 2021-09-10 | $36.64 | $36.78 | $35.95 | $35.97 | $34.38 | 19,422 |
| 2021-09-09 | $36.32 | $36.93 | $36.24 | $36.54 | $34.93 | 24,326 |
| 2021-09-08 | $37.66 | $37.66 | $36.11 | $36.54 | $34.93 | 49,985 |
| 2021-09-07 | $38.65 | $38.86 | $37.60 | $37.72 | $36.06 | 31,150 |
| 2021-09-03 | $38.84 | $39.29 | $38.57 | $38.91 | $37.19 | 18,868 |
| 2021-09-02 | $38.72 | $38.99 | $38.39 | $38.97 | $37.25 | 26,886 |
| 2021-09-01 | $38.52 | $38.88 | $37.75 | $38.62 | $36.92 | 17,866 |
| 2021-08-31 | $38.94 | $38.95 | $38.26 | $38.49 | $36.79 | 17,743 |
| 2021-08-30 | $39.04 | $39.33 | $38.74 | $38.86 | $37.15 | 19,712 |
| 2021-08-27 | $37.76 | $39.25 | $37.74 | $39.07 | $37.35 | 34,218 |
| 2021-08-26 | $37.66 | $37.86 | $37.45 | $37.77 | $36.10 | 26,474 |
| 2021-08-25 | $37.45 | $38.02 | $37.42 | $37.88 | $36.21 | 29,771 |
| 2021-08-24 | $37.93 | $37.99 | $37.38 | $37.45 | $35.80 | 24,729 |
| 2021-08-23 | $38.48 | $38.48 | $37.79 | $37.88 | $36.21 | 23,654 |
| 2021-08-20 | $37.27 | $38.23 | $37.27 | $38.05 | $36.37 | 30,958 |
| 2021-08-19 | $37.34 | $37.80 | $36.89 | $37.36 | $35.71 | 36,690 |
| 2021-08-18 | $38.38 | $38.38 | $37.54 | $37.62 | $35.96 | 23,328 |
| 2021-08-17 | $38.91 | $38.91 | $38.04 | $38.37 | $36.68 | 29,157 |
| 2021-08-16 | $39.10 | $39.40 | $39.05 | $39.28 | $37.55 | 20,904 |
| 2021-08-13 | $39.49 | $39.49 | $38.87 | $39.17 | $37.44 | 21,368 |
| 2021-08-12 | $40.18 | $40.18 | $39.39 | $39.50 | $37.60 | 29,994 |
| 2021-08-11 | $39.99 | $40.46 | $39.64 | $39.99 | $38.07 | 80,204 |
| 2021-08-10 | $38.97 | $40.12 | $38.93 | $40.10 | $38.18 | 327,821 |
| 2021-08-09 | $38.83 | $39.02 | $37.96 | $38.94 | $37.07 | 23,976 |
| 2021-08-06 | $40.00 | $40.00 | $38.57 | $38.67 | $36.81 | 138,046 |
| 2021-08-05 | $39.82 | $40.00 | $39.54 | $39.75 | $37.84 | 62,237 |
| 2021-08-04 | $39.02 | $40.01 | $38.83 | $39.52 | $37.62 | 51,010 |
| 2021-08-03 | $39.12 | $39.12 | $38.36 | $38.62 | $36.77 | 36,221 |
| 2021-08-02 | $40.00 | $40.05 | $38.51 | $38.75 | $36.89 | 43,609 |
| 2021-07-30 | $39.12 | $39.76 | $39.12 | $39.52 | $37.62 | 44,064 |
| 2021-07-29 | $38.74 | $39.27 | $38.74 | $39.06 | $37.19 | 32,627 |
| 2021-07-28 | $38.27 | $38.86 | $38.19 | $38.64 | $36.79 | 36,014 |
| 2021-07-27 | $38.12 | $38.33 | $37.37 | $38.06 | $36.23 | 26,219 |
| 2021-07-26 | $38.00 | $38.83 | $37.88 | $38.39 | $36.55 | 42,790 |
| 2021-07-23 | $36.82 | $37.89 | $36.75 | $37.85 | $36.03 | 35,762 |
| 2021-07-22 | $37.31 | $37.82 | $36.85 | $36.99 | $35.21 | 34,390 |
| 2021-07-21 | $37.00 | $37.87 | $36.96 | $37.30 | $35.51 | 46,218 |
| 2021-07-20 | $35.76 | $37.19 | $35.76 | $37.01 | $35.23 | 146,771 |
| 2021-07-19 | $35.49 | $36.44 | $35.40 | $35.88 | $34.16 | 36,441 |
| 2021-07-16 | $35.93 | $36.30 | $35.46 | $36.01 | $34.28 | 92,881 |
| 2021-07-15 | $35.45 | $35.75 | $35.33 | $35.60 | $33.89 | 39,555 |
| 2021-07-14 | $35.55 | $35.96 | $35.00 | $35.46 | $33.76 | 38,727 |
| 2021-07-13 | $36.23 | $36.23 | $35.49 | $35.50 | $33.80 | 27,560 |
| 2021-07-12 | $36.10 | $36.66 | $35.41 | $36.52 | $34.77 | 32,652 |
| 2021-07-09 | $35.56 | $36.06 | $35.33 | $36.06 | $34.33 | 42,513 |
| 2021-07-08 | $35.61 | $35.66 | $34.82 | $35.26 | $33.57 | 89,670 |
| 2021-07-07 | $35.20 | $36.27 | $35.20 | $35.86 | $34.14 | 51,092 |
| 2021-07-06 | $35.63 | $35.66 | $34.48 | $35.48 | $33.78 | 55,650 |
| 2021-07-02 | $36.40 | $36.69 | $35.71 | $35.77 | $34.05 | 34,747 |
| 2021-07-01 | $36.91 | $36.91 | $36.24 | $36.30 | $34.56 | 45,971 |
| 2021-06-30 | $36.56 | $36.96 | $36.42 | $36.71 | $34.95 | 54,804 |
| 2021-06-29 | $36.48 | $37.05 | $36.30 | $36.70 | $34.94 | 41,334 |
| 2021-06-28 | $36.78 | $36.88 | $36.26 | $36.48 | $34.73 | 72,605 |
| 2021-06-25 | $37.51 | $37.51 | $36.71 | $36.71 | $34.95 | 214,405 |
| 2021-06-24 | $37.20 | $37.43 | $36.63 | $37.35 | $35.56 | 55,348 |
| 2021-06-23 | $37.51 | $37.97 | $36.91 | $37.18 | $35.40 | 111,837 |
| 2021-06-22 | $36.00 | $37.35 | $35.85 | $37.32 | $35.53 | 110,879 |
| 2021-06-21 | $35.41 | $36.80 | $35.25 | $36.80 | $35.03 | 94,065 |
| 2021-06-18 | $33.84 | $35.31 | $33.33 | $35.16 | $33.47 | 213,269 |
| 2021-06-17 | $33.90 | $34.02 | $33.01 | $33.96 | $32.33 | 135,205 |
| 2021-06-16 | $34.18 | $34.18 | $33.62 | $34.02 | $32.39 | 97,351 |
| 2021-06-15 | $33.74 | $34.31 | $33.60 | $34.23 | $32.59 | 52,110 |
| 2021-06-14 | $33.62 | $34.00 | $33.23 | $33.83 | $32.21 | 96,880 |
| 2021-06-11 | $33.43 | $33.90 | $33.33 | $33.80 | $32.18 | 31,199 |
| 2021-06-10 | $34.49 | $34.50 | $33.23 | $33.35 | $31.75 | 65,491 |
| 2021-06-09 | $34.71 | $34.72 | $34.28 | $34.40 | $32.75 | 49,893 |
| 2021-06-08 | $34.48 | $34.99 | $34.31 | $34.71 | $33.04 | 47,571 |
| 2021-06-07 | $34.61 | $34.78 | $34.36 | $34.41 | $32.76 | 79,531 |
| 2021-06-04 | $34.57 | $34.78 | $34.09 | $34.58 | $32.92 | 54,261 |
| 2021-06-03 | $34.10 | $34.55 | $33.76 | $34.31 | $32.66 | 69,956 |
| 2021-06-02 | $34.68 | $34.68 | $34.06 | $34.37 | $32.72 | 71,357 |
| 2021-06-01 | $34.46 | $34.70 | $34.28 | $34.51 | $32.85 | 62,284 |
| 2021-05-28 | $34.11 | $34.50 | $34.11 | $34.32 | $32.67 | 27,478 |
| 2021-05-27 | $34.20 | $34.31 | $33.70 | $34.02 | $32.39 | 45,426 |
| 2021-05-26 | $33.11 | $34.09 | $33.11 | $33.93 | $32.30 | 49,296 |
| 2021-05-25 | $33.35 | $33.58 | $33.00 | $33.03 | $31.45 | 58,726 |
| 2021-05-24 | $33.82 | $33.82 | $33.18 | $33.25 | $31.65 | 46,350 |
| 2021-05-21 | $34.04 | $34.35 | $33.63 | $33.69 | $32.07 | 36,185 |
| 2021-05-20 | $33.26 | $33.87 | $33.26 | $33.71 | $32.09 | 35,735 |
| 2021-05-19 | $33.80 | $33.80 | $32.72 | $33.30 | $31.70 | 53,881 |
| 2021-05-18 | $34.42 | $34.61 | $34.02 | $34.12 | $32.48 | 72,677 |
| 2021-05-17 | $33.52 | $34.56 | $32.92 | $34.28 | $32.64 | 106,827 |
| 2021-05-14 | $32.65 | $32.97 | $32.39 | $32.89 | $31.31 | 42,648 |
| 2021-05-13 | $33.05 | $33.79 | $32.52 | $32.62 | $30.90 | 81,280 |
| 2021-05-12 | $33.24 | $33.41 | $32.69 | $33.03 | $31.29 | 95,631 |
| 2021-05-11 | $33.35 | $33.82 | $32.81 | $33.57 | $31.80 | 61,368 |
| 2021-05-10 | $34.80 | $35.07 | $33.92 | $33.92 | $32.14 | 82,307 |
| 2021-05-07 | $34.58 | $35.29 | $34.20 | $34.78 | $32.95 | 69,568 |
| 2021-05-06 | $33.48 | $34.75 | $32.58 | $34.62 | $32.80 | 132,387 |
| 2021-05-05 | $40.50 | $41.50 | $32.68 | $33.38 | $31.62 | 405,700 |
| 2021-05-04 | $42.94 | $43.53 | $42.54 | $42.69 | $40.44 | 61,837 |
| 2021-05-03 | $42.80 | $43.48 | $42.74 | $43.39 | $41.11 | 47,586 |
| 2021-04-30 | $43.25 | $43.64 | $42.54 | $42.72 | $40.47 | 53,829 |
| 2021-04-29 | $43.83 | $44.09 | $43.26 | $43.61 | $41.32 | 48,253 |
| 2021-04-28 | $44.19 | $44.43 | $43.53 | $43.59 | $41.30 | 42,534 |
| 2021-04-27 | $44.76 | $44.76 | $44.05 | $44.37 | $42.04 | 90,985 |
| 2021-04-26 | $45.49 | $45.69 | $44.27 | $44.76 | $42.41 | 43,912 |
| 2021-04-23 | $45.56 | $45.95 | $45.55 | $45.72 | $43.32 | 42,394 |
| 2021-04-22 | $45.45 | $45.97 | $45.25 | $45.32 | $42.94 | 69,931 |
| 2021-04-21 | $45.01 | $45.67 | $45.00 | $45.21 | $42.83 | 48,438 |
| 2021-04-20 | $44.92 | $45.39 | $44.56 | $45.23 | $42.85 | 107,247 |
| 2021-04-19 | $45.40 | $45.78 | $44.59 | $45.12 | $42.75 | 70,120 |
| 2021-04-16 | $45.33 | $45.84 | $44.83 | $45.53 | $43.14 | 39,191 |
| 2021-04-15 | $44.82 | $45.11 | $44.27 | $45.03 | $42.66 | 37,305 |
| 2021-04-14 | $44.24 | $44.97 | $44.22 | $44.57 | $42.23 | 54,214 |
| 2021-04-13 | $44.70 | $44.70 | $43.93 | $44.30 | $41.97 | 101,764 |
| 2021-04-12 | $43.97 | $44.79 | $43.73 | $44.69 | $42.34 | 56,711 |
| 2021-04-09 | $43.35 | $44.14 | $42.90 | $43.97 | $41.66 | 54,137 |
| 2021-04-08 | $43.09 | $43.61 | $42.81 | $43.42 | $41.14 | 170,891 |
| 2021-04-07 | $44.00 | $44.00 | $42.52 | $42.90 | $40.64 | 69,590 |
| 2021-04-06 | $44.00 | $44.51 | $43.76 | $43.90 | $41.59 | 108,520 |
| 2021-04-05 | $42.38 | $43.86 | $42.31 | $43.47 | $41.18 | 88,418 |
| 2021-04-01 | $41.73 | $42.27 | $41.19 | $42.27 | $40.05 | 40,523 |
| 2021-03-31 | $40.56 | $41.73 | $40.56 | $41.12 | $38.96 | 124,662 |
| 2021-03-30 | $40.59 | $40.77 | $39.88 | $40.44 | $38.31 | 70,962 |
| 2021-03-29 | $41.39 | $42.17 | $40.39 | $40.65 | $38.51 | 95,322 |
| 2021-03-26 | $39.48 | $41.20 | $39.48 | $40.92 | $38.77 | 74,055 |
| 2021-03-25 | $37.90 | $39.46 | $37.85 | $39.33 | $37.26 | 61,325 |
| 2021-03-24 | $38.69 | $39.04 | $38.09 | $38.09 | $36.09 | 92,020 |
| 2021-03-23 | $38.81 | $39.14 | $38.25 | $38.50 | $36.48 | 80,693 |
| 2021-03-22 | $38.23 | $38.76 | $37.94 | $38.75 | $36.71 | 74,297 |
| 2021-03-19 | $38.03 | $38.36 | $37.68 | $37.89 | $35.90 | 388,212 |
| 2021-03-18 | $38.07 | $38.42 | $37.55 | $38.01 | $36.01 | 81,919 |
| 2021-03-17 | $38.11 | $38.35 | $37.51 | $38.21 | $36.20 | 61,010 |
| 2021-03-16 | $37.92 | $38.38 | $37.70 | $38.32 | $36.30 | 72,404 |
| 2021-03-15 | $37.90 | $38.10 | $37.53 | $38.08 | $36.08 | 68,465 |
| 2021-03-12 | $37.81 | $38.00 | $37.27 | $37.88 | $35.89 | 60,635 |
| 2021-03-11 | $37.54 | $37.94 | $37.26 | $37.94 | $35.94 | 102,777 |
| 2021-03-10 | $36.90 | $37.80 | $36.75 | $37.27 | $35.31 | 70,959 |
| 2021-03-09 | $36.70 | $37.00 | $36.29 | $36.70 | $34.77 | 56,257 |
| 2021-03-08 | $35.69 | $36.98 | $35.69 | $36.21 | $34.31 | 86,425 |
| 2021-03-05 | $35.46 | $35.85 | $34.43 | $35.47 | $33.60 | 102,797 |
| 2021-03-04 | $36.99 | $37.32 | $35.21 | $35.36 | $33.35 | 91,886 |
| 2021-03-03 | $36.76 | $37.51 | $36.65 | $36.81 | $34.72 | 134,991 |
| 2021-03-02 | $37.64 | $37.64 | $36.63 | $36.66 | $34.58 | 79,185 |
| 2021-03-01 | $36.62 | $37.98 | $36.50 | $37.46 | $35.33 | 124,741 |
| 2021-02-26 | $36.06 | $36.70 | $35.70 | $36.10 | $34.05 | 108,935 |
| 2021-02-25 | $36.79 | $37.38 | $36.04 | $36.20 | $34.14 | 169,479 |
| 2021-02-24 | $41.02 | $41.02 | $37.00 | $37.14 | $35.03 | 402,962 |
| 2021-02-23 | $44.19 | $44.66 | $42.85 | $44.41 | $41.89 | 83,150 |
| 2021-02-22 | $44.15 | $44.62 | $43.86 | $44.13 | $41.62 | 54,442 |
| 2021-02-19 | $43.10 | $44.21 | $43.10 | $44.17 | $41.66 | 60,689 |
| 2021-02-18 | $42.55 | $43.43 | $42.28 | $43.09 | $40.64 | 58,151 |
| 2021-02-17 | $42.27 | $42.89 | $41.74 | $42.77 | $40.34 | 51,306 |
| 2021-02-16 | $42.08 | $43.30 | $42.08 | $42.30 | $39.90 | 68,899 |
| 2021-02-12 | $42.00 | $42.24 | $41.80 | $41.96 | $39.57 | 142,457 |
| 2021-02-11 | $43.15 | $43.96 | $42.06 | $42.12 | $39.73 | 97,913 |
| 2021-02-10 | $45.05 | $45.05 | $43.52 | $43.53 | $41.06 | 71,021 |
| 2021-02-09 | $43.62 | $45.01 | $43.00 | $44.62 | $42.08 | 106,684 |
| 2021-02-08 | $44.50 | $45.27 | $43.58 | $43.88 | $41.39 | 114,765 |
| 2021-02-05 | $44.61 | $45.00 | $43.52 | $44.96 | $42.40 | 74,309 |
| 2021-02-04 | $43.39 | $44.56 | $43.21 | $44.34 | $41.82 | 84,223 |
| 2021-02-03 | $43.35 | $43.55 | $42.85 | $43.40 | $40.93 | 67,749 |
| 2021-02-02 | $42.55 | $43.38 | $42.15 | $43.22 | $40.76 | 97,714 |
| 2021-02-01 | $44.83 | $45.35 | $41.47 | $42.15 | $39.75 | 272,686 |
| 2021-01-29 | $38.84 | $38.85 | $38.17 | $38.43 | $36.25 | 95,571 |
| 2021-01-28 | $38.63 | $39.24 | $38.25 | $38.96 | $36.75 | 67,127 |
| 2021-01-27 | $37.65 | $38.48 | $37.14 | $38.33 | $36.15 | 82,119 |
| 2021-01-26 | $39.49 | $39.50 | $38.01 | $38.36 | $36.18 | 64,735 |
| 2021-01-25 | $39.95 | $40.86 | $38.85 | $39.30 | $37.07 | 70,254 |
| 2021-01-22 | $38.33 | $40.09 | $38.30 | $40.03 | $37.75 | 62,082 |
| 2021-01-21 | $38.97 | $39.05 | $38.55 | $38.66 | $36.46 | 69,690 |
| 2021-01-20 | $38.95 | $39.06 | $38.47 | $38.75 | $36.55 | 36,558 |
| 2021-01-19 | $39.15 | $39.34 | $38.69 | $38.80 | $36.59 | 134,279 |
| 2021-01-15 | $38.59 | $38.98 | $38.33 | $38.79 | $36.58 | 98,091 |
| 2021-01-14 | $38.78 | $39.28 | $38.60 | $38.81 | $36.60 | 108,627 |
| 2021-01-13 | $38.79 | $38.98 | $38.50 | $38.75 | $36.55 | 68,027 |
| 2021-01-12 | $38.75 | $39.26 | $38.65 | $38.77 | $36.57 | 110,348 |
| 2021-01-11 | $38.72 | $38.81 | $38.29 | $38.75 | $36.55 | 62,742 |
| 2021-01-08 | $38.48 | $38.78 | $38.23 | $38.72 | $36.52 | 96,067 |
| 2021-01-07 | $37.54 | $38.45 | $37.51 | $38.09 | $35.92 | 68,703 |
| 2021-01-06 | $36.70 | $37.65 | $36.70 | $37.33 | $35.21 | 102,876 |
| 2021-01-05 | $35.97 | $36.62 | $35.79 | $36.37 | $34.30 | 96,022 |
| 2021-01-04 | $36.06 | $36.49 | $35.33 | $35.79 | $33.76 | 110,474 |
| 2020-12-31 | $35.63 | $36.22 | $35.28 | $35.89 | $33.85 | 49,623 |
| 2020-12-30 | $36.00 | $36.14 | $35.32 | $35.55 | $33.53 | 81,287 |
| 2020-12-29 | $36.33 | $37.00 | $35.76 | $35.91 | $33.87 | 96,087 |
| 2020-12-28 | $36.50 | $36.62 | $35.60 | $36.52 | $34.44 | 90,259 |
| 2020-12-24 | $36.51 | $36.51 | $36.13 | $36.25 | $34.19 | 32,595 |
| 2020-12-23 | $36.29 | $36.37 | $36.01 | $36.25 | $34.19 | 67,406 |
| 2020-12-22 | $35.45 | $36.03 | $35.45 | $36.01 | $33.96 | 57,960 |
| 2020-12-21 | $34.75 | $35.64 | $34.60 | $35.42 | $33.41 | 90,792 |
| 2020-12-18 | $35.50 | $35.65 | $34.96 | $35.14 | $33.14 | 327,501 |
| 2020-12-17 | $34.68 | $35.69 | $34.68 | $35.29 | $33.28 | 129,322 |
| 2020-12-16 | $37.30 | $37.88 | $36.62 | $37.08 | $33.10 | 175,520 |
| 2020-12-15 | $37.63 | $37.90 | $36.61 | $37.18 | $33.19 | 134,649 |
| 2020-12-14 | $37.00 | $38.00 | $36.90 | $37.20 | $33.20 | 128,196 |
| 2020-12-11 | $35.90 | $36.70 | $35.87 | $36.45 | $32.53 | 76,766 |
| 2020-12-10 | $35.81 | $36.22 | $35.24 | $35.86 | $32.01 | 146,300 |
| 2020-12-09 | $36.20 | $37.27 | $35.80 | $35.93 | $32.07 | 131,161 |
| 2020-12-08 | $32.51 | $36.89 | $32.40 | $36.26 | $32.36 | 326,613 |
| 2020-12-07 | $32.41 | $32.60 | $31.77 | $31.87 | $28.45 | 197,401 |
| 2020-12-04 | $31.97 | $32.39 | $31.73 | $32.32 | $28.85 | 83,103 |
| 2020-12-03 | $31.11 | $32.00 | $30.86 | $31.97 | $28.54 | 76,939 |
| 2020-12-02 | $30.83 | $31.23 | $30.71 | $31.00 | $27.67 | 42,612 |
| 2020-12-01 | $30.98 | $31.07 | $30.67 | $30.89 | $27.57 | 54,911 |
| 2020-11-30 | $31.26 | $31.26 | $30.43 | $30.77 | $27.46 | 67,618 |
| 2020-11-27 | $31.47 | $31.50 | $30.51 | $31.19 | $27.84 | 35,571 |
| 2020-11-25 | $31.75 | $31.98 | $30.80 | $31.36 | $27.99 | 67,852 |
| 2020-11-24 | $31.43 | $31.97 | $31.20 | $31.88 | $28.46 | 116,470 |
| 2020-11-23 | $30.40 | $31.14 | $30.40 | $31.04 | $27.71 | 63,475 |
| 2020-11-20 | $30.23 | $30.33 | $29.94 | $30.23 | $26.98 | 43,220 |
| 2020-11-19 | $29.92 | $30.37 | $29.63 | $30.34 | $27.08 | 46,281 |
| 2020-11-18 | $29.83 | $30.32 | $29.83 | $29.92 | $26.71 | 94,331 |
| 2020-11-17 | $28.95 | $29.95 | $28.88 | $29.82 | $26.62 | 59,692 |
| 2020-11-16 | $28.87 | $29.43 | $28.65 | $28.95 | $25.84 | 54,958 |
| 2020-11-13 | $28.86 | $29.21 | $28.37 | $28.54 | $25.47 | 37,275 |
| 2020-11-12 | $29.10 | $29.41 | $28.42 | $28.65 | $25.57 | 31,823 |
| 2020-11-11 | $29.73 | $29.73 | $28.99 | $29.31 | $26.16 | 40,829 |
| 2020-11-10 | $28.59 | $30.25 | $28.45 | $29.73 | $26.54 | 74,032 |
| 2020-11-09 | $30.28 | $31.01 | $28.09 | $28.22 | $25.19 | 145,269 |
| 2020-11-06 | $29.90 | $30.06 | $28.98 | $29.14 | $26.01 | 54,399 |
| 2020-11-05 | $29.75 | $31.26 | $29.75 | $29.87 | $26.53 | 315,669 |
| 2020-11-04 | $29.57 | $29.93 | $28.70 | $29.89 | $26.55 | 87,030 |
| 2020-11-03 | $29.68 | $30.00 | $29.52 | $29.94 | $26.60 | 183,344 |
| 2020-11-02 | $28.91 | $29.27 | $28.57 | $29.21 | $25.95 | 64,458 |
| 2020-10-30 | $27.74 | $28.45 | $27.31 | $28.43 | $25.25 | 103,397 |
| 2020-10-29 | $28.87 | $29.05 | $27.16 | $27.92 | $24.80 | 90,467 |
| 2020-10-28 | $25.30 | $29.76 | $25.20 | $29.06 | $25.81 | 187,878 |
| 2020-10-27 | $23.36 | $25.19 | $23.31 | $24.69 | $21.93 | 94,407 |
| 2020-10-26 | $23.89 | $23.89 | $23.20 | $23.46 | $20.84 | 167,653 |
| 2020-10-23 | $24.11 | $24.34 | $23.82 | $24.22 | $21.51 | 26,895 |
| 2020-10-22 | $23.62 | $23.88 | $23.60 | $23.80 | $21.14 | 64,147 |
| 2020-10-21 | $23.95 | $24.15 | $23.60 | $23.63 | $20.99 | 19,090 |
| 2020-10-20 | $24.00 | $24.18 | $23.75 | $23.93 | $21.26 | 59,286 |
| 2020-10-19 | $24.25 | $24.32 | $23.76 | $23.86 | $21.19 | 41,196 |
| 2020-10-16 | $24.22 | $24.51 | $24.21 | $24.24 | $21.53 | 24,585 |
| 2020-10-15 | $23.70 | $24.40 | $23.52 | $24.31 | $21.59 | 52,710 |
| 2020-10-14 | $24.13 | $24.13 | $23.85 | $24.02 | $21.34 | 34,250 |
| 2020-10-13 | $24.13 | $24.22 | $23.85 | $24.01 | $21.33 | 33,908 |
| 2020-10-12 | $24.06 | $24.55 | $23.90 | $24.34 | $21.62 | 39,620 |
| 2020-10-09 | $24.45 | $24.45 | $23.70 | $23.90 | $21.23 | 30,775 |
| 2020-10-08 | $23.52 | $24.55 | $23.52 | $24.28 | $21.57 | 60,855 |
| 2020-10-07 | $23.04 | $23.45 | $22.92 | $23.32 | $20.72 | 79,460 |
| 2020-10-06 | $23.62 | $23.62 | $22.87 | $22.94 | $20.38 | 28,442 |
| 2020-10-05 | $23.17 | $23.51 | $23.17 | $23.44 | $20.82 | 39,075 |
| 2020-10-02 | $22.71 | $23.41 | $22.55 | $22.97 | $20.40 | 56,705 |
| 2020-10-01 | $24.16 | $24.16 | $23.31 | $23.59 | $20.95 | 42,777 |
| 2020-09-30 | $23.66 | $24.64 | $23.66 | $23.94 | $21.27 | 83,020 |
| 2020-09-29 | $23.47 | $23.64 | $23.09 | $23.45 | $20.83 | 66,897 |
| 2020-09-28 | $22.56 | $23.46 | $22.56 | $23.35 | $20.74 | 77,920 |
| 2020-09-25 | $22.08 | $22.56 | $22.08 | $22.28 | $19.79 | 46,073 |
| 2020-09-24 | $21.55 | $22.34 | $21.46 | $22.21 | $19.73 | 66,560 |
| 2020-09-23 | $21.65 | $22.06 | $21.58 | $21.61 | $19.20 | 67,226 |
| 2020-09-22 | $22.00 | $22.10 | $21.60 | $21.75 | $19.32 | 131,195 |
| 2020-09-21 | $21.88 | $22.01 | $21.57 | $21.86 | $19.42 | 70,408 |
| 2020-09-18 | $22.16 | $22.40 | $21.56 | $22.30 | $19.81 | 213,789 |
| 2020-09-17 | $22.03 | $22.35 | $21.92 | $21.97 | $19.52 | 27,688 |
| 2020-09-16 | $22.11 | $22.44 | $22.06 | $22.34 | $19.84 | 41,580 |
| 2020-09-15 | $22.24 | $22.35 | $21.88 | $21.94 | $19.49 | 61,062 |
| 2020-09-14 | $21.60 | $22.12 | $21.60 | $22.05 | $19.59 | 40,036 |
| 2020-09-11 | $21.49 | $21.78 | $21.33 | $21.62 | $19.21 | 51,210 |
| 2020-09-10 | $21.53 | $21.66 | $21.21 | $21.34 | $18.96 | 61,790 |
| 2020-09-09 | $21.53 | $21.78 | $21.24 | $21.49 | $19.09 | 39,244 |
| 2020-09-08 | $21.68 | $21.68 | $21.19 | $21.37 | $18.98 | 48,156 |
| 2020-09-04 | $22.57 | $22.57 | $21.86 | $21.91 | $19.46 | 49,889 |
| 2020-09-03 | $22.91 | $22.91 | $22.04 | $22.25 | $19.76 | 44,443 |
| 2020-09-02 | $22.63 | $23.04 | $22.57 | $22.96 | $20.40 | 43,590 |
| 2020-09-01 | $22.11 | $22.68 | $22.11 | $22.60 | $20.08 | 49,535 |
| 2020-08-31 | $21.95 | $22.45 | $21.45 | $22.19 | $19.71 | 64,048 |
| 2020-08-28 | $21.94 | $22.25 | $21.66 | $22.05 | $19.59 | 88,636 |
| 2020-08-27 | $22.10 | $22.19 | $21.76 | $21.79 | $19.36 | 66,377 |
| 2020-08-26 | $22.01 | $22.10 | $21.72 | $21.96 | $19.51 | 54,226 |
| 2020-08-25 | $22.16 | $22.37 | $21.78 | $21.95 | $19.50 | 48,227 |
| 2020-08-24 | $22.53 | $22.53 | $22.08 | $22.19 | $19.71 | 42,961 |
| 2020-08-21 | $22.51 | $22.51 | $22.14 | $22.29 | $19.80 | 44,418 |
| 2020-08-20 | $22.30 | $22.70 | $22.27 | $22.67 | $20.14 | 42,310 |
| 2020-08-19 | $22.84 | $22.84 | $22.47 | $22.50 | $19.99 | 41,732 |
| 2020-08-18 | $23.14 | $23.14 | $22.67 | $22.74 | $20.20 | 105,398 |
| 2020-08-17 | $22.77 | $23.19 | $22.67 | $23.12 | $20.54 | 49,516 |
| 2020-08-14 | $22.79 | $23.06 | $22.47 | $22.67 | $20.14 | 72,960 |
| 2020-08-13 | $23.17 | $23.38 | $22.92 | $22.95 | $20.39 | 44,857 |
| 2020-08-12 | $23.57 | $23.80 | $23.17 | $23.29 | $20.69 | 87,452 |
| 2020-08-11 | $23.22 | $23.51 | $23.05 | $23.19 | $20.60 | 206,538 |
| 2020-08-10 | $23.62 | $23.68 | $23.17 | $23.22 | $20.63 | 54,556 |
| 2020-08-07 | $23.11 | $23.53 | $23.05 | $23.44 | $20.82 | 48,961 |
| 2020-08-06 | $23.29 | $23.49 | $23.18 | $23.24 | $20.52 | 81,355 |
| 2020-08-05 | $22.90 | $23.46 | $22.45 | $23.24 | $20.52 | 82,265 |
| 2020-08-04 | $22.92 | $23.09 | $22.46 | $22.70 | $20.04 | 45,315 |
| 2020-08-03 | $22.71 | $23.31 | $22.54 | $23.04 | $20.34 | 63,455 |
| 2020-07-31 | $22.22 | $22.48 | $21.96 | $22.41 | $19.79 | 56,716 |
| 2020-07-30 | $22.72 | $22.79 | $21.60 | $22.35 | $19.74 | 109,059 |
| 2020-07-29 | $20.78 | $23.64 | $20.75 | $22.98 | $20.29 | 194,039 |
| 2020-07-28 | $19.35 | $20.65 | $19.35 | $20.18 | $17.82 | 90,283 |
| 2020-07-27 | $19.30 | $19.55 | $19.08 | $19.52 | $17.24 | 252,017 |
| 2020-07-24 | $19.11 | $19.65 | $19.11 | $19.39 | $17.12 | 69,508 |
| 2020-07-23 | $18.99 | $19.25 | $18.85 | $19.14 | $16.90 | 55,257 |
| 2020-07-22 | $19.04 | $19.40 | $18.95 | $19.06 | $16.83 | 55,983 |
| 2020-07-21 | $19.48 | $19.60 | $19.09 | $19.23 | $16.98 | 53,017 |
| 2020-07-20 | $19.35 | $19.37 | $19.13 | $19.30 | $17.04 | 25,346 |
| 2020-07-17 | $19.33 | $19.86 | $19.33 | $19.49 | $17.21 | 56,418 |
| 2020-07-16 | $19.56 | $19.80 | $19.24 | $19.38 | $17.11 | 50,898 |
| 2020-07-15 | $19.59 | $19.97 | $19.42 | $19.81 | $17.49 | 75,946 |
| 2020-07-14 | $18.97 | $19.32 | $18.91 | $19.19 | $16.95 | 36,881 |
| 2020-07-13 | $19.28 | $19.44 | $18.88 | $19.08 | $16.85 | 76,518 |
| 2020-07-10 | $18.75 | $19.11 | $18.75 | $19.07 | $16.84 | 48,211 |
| 2020-07-09 | $19.26 | $19.27 | $18.68 | $18.82 | $16.62 | 47,402 |
| 2020-07-08 | $19.66 | $19.72 | $19.00 | $19.32 | $17.06 | 75,477 |
| 2020-07-07 | $20.09 | $20.22 | $19.47 | $19.52 | $17.24 | 57,331 |
| 2020-07-06 | $20.48 | $20.48 | $20.03 | $20.33 | $17.95 | 53,605 |
| 2020-07-02 | $20.43 | $20.56 | $20.00 | $20.09 | $17.74 | 49,279 |
| 2020-07-01 | $20.68 | $20.68 | $20.00 | $20.02 | $17.68 | 43,822 |
| 2020-06-30 | $20.26 | $20.70 | $20.26 | $20.54 | $18.14 | 90,287 |
| 2020-06-29 | $19.00 | $20.55 | $19.00 | $20.46 | $18.07 | 78,103 |
| 2020-06-26 | $19.61 | $19.72 | $18.75 | $18.75 | $16.56 | 196,290 |
| 2020-06-25 | $19.66 | $19.78 | $19.34 | $19.68 | $17.38 | 51,866 |
| 2020-06-24 | $19.72 | $20.00 | $19.53 | $19.73 | $17.42 | 50,232 |
| 2020-06-23 | $20.44 | $20.46 | $19.98 | $20.03 | $17.69 | 102,405 |
| 2020-06-22 | $19.75 | $20.41 | $19.66 | $20.22 | $17.85 | 44,882 |
| 2020-06-19 | $20.68 | $20.68 | $19.82 | $19.89 | $17.56 | 93,974 |
| 2020-06-18 | $20.78 | $20.85 | $20.36 | $20.39 | $18.00 | 59,126 |
| 2020-06-17 | $21.07 | $21.77 | $20.49 | $20.95 | $18.50 | 107,515 |
| 2020-06-16 | $21.23 | $21.47 | $20.45 | $20.99 | $18.53 | 129,916 |
| 2020-06-15 | $19.50 | $20.77 | $19.33 | $20.56 | $18.15 | 109,072 |
| 2020-06-12 | $20.86 | $20.86 | $19.96 | $20.18 | $17.82 | 83,053 |
| 2020-06-11 | $21.07 | $21.21 | $20.07 | $20.12 | $17.77 | 84,214 |
| 2020-06-10 | $21.76 | $22.11 | $21.44 | $21.63 | $19.10 | 41,341 |
| 2020-06-09 | $21.49 | $22.09 | $21.30 | $21.87 | $19.31 | 85,036 |
| 2020-06-08 | $21.65 | $22.14 | $21.48 | $21.77 | $19.22 | 123,515 |
| 2020-06-05 | $22.07 | $22.25 | $21.48 | $21.63 | $19.10 | 92,509 |
| 2020-06-04 | $21.10 | $21.55 | $21.01 | $21.33 | $18.83 | 58,967 |
| 2020-06-03 | $21.56 | $21.89 | $21.30 | $21.39 | $18.89 | 68,930 |
| 2020-06-02 | $20.85 | $21.43 | $20.72 | $21.20 | $18.72 | 159,682 |
| 2020-06-01 | $21.06 | $21.12 | $20.59 | $20.59 | $18.18 | 76,097 |
| 2020-05-29 | $20.36 | $21.07 | $20.23 | $20.99 | $18.53 | 62,042 |
| 2020-05-28 | $20.81 | $21.42 | $20.62 | $20.63 | $18.22 | 95,842 |
| 2020-05-27 | $20.14 | $20.63 | $19.91 | $20.58 | $18.17 | 128,696 |
| 2020-05-26 | $19.76 | $20.12 | $19.75 | $19.83 | $17.51 | 73,289 |
| 2020-05-22 | $19.65 | $19.65 | $19.30 | $19.38 | $17.11 | 54,327 |
| 2020-05-21 | $19.73 | $20.02 | $19.36 | $19.49 | $17.21 | 75,306 |
| 2020-05-20 | $19.36 | $20.05 | $19.29 | $19.89 | $17.56 | 119,341 |
| 2020-05-19 | $19.12 | $19.62 | $18.93 | $18.97 | $16.75 | 134,653 |
| 2020-05-18 | $19.00 | $19.68 | $19.00 | $19.35 | $17.09 | 83,541 |
| 2020-05-15 | $17.77 | $18.56 | $17.74 | $18.18 | $16.05 | 100,887 |
| 2020-05-14 | $17.51 | $17.82 | $16.95 | $17.80 | $15.72 | 61,640 |
| 2020-05-13 | $18.49 | $18.60 | $17.78 | $17.99 | $15.89 | 55,960 |
| 2020-05-12 | $19.61 | $19.61 | $18.78 | $18.78 | $16.58 | 141,224 |
| 2020-05-11 | $19.76 | $19.95 | $19.18 | $19.57 | $17.28 | 61,584 |
| 2020-05-08 | $20.10 | $20.25 | $19.86 | $20.02 | $17.68 | 53,575 |
| 2020-05-07 | $20.20 | $20.30 | $19.77 | $19.89 | $17.44 | 50,531 |
| 2020-05-06 | $19.68 | $20.18 | $19.25 | $19.89 | $17.44 | 58,663 |
| 2020-05-05 | $19.93 | $20.35 | $19.73 | $19.84 | $17.40 | 48,857 |
| 2020-05-04 | $19.26 | $19.66 | $18.93 | $19.66 | $17.24 | 60,909 |
| 2020-05-01 | $19.28 | $19.76 | $19.12 | $19.75 | $17.32 | 63,377 |
| 2020-04-30 | $19.65 | $20.21 | $19.59 | $19.86 | $17.42 | 43,915 |
| 2020-04-29 | $18.63 | $20.99 | $18.32 | $20.28 | $17.78 | 133,236 |
| 2020-04-28 | $20.00 | $20.87 | $20.00 | $20.70 | $18.15 | 57,135 |
| 2020-04-27 | $18.75 | $19.69 | $18.75 | $19.56 | $17.15 | 128,919 |
| 2020-04-24 | $18.47 | $18.87 | $18.09 | $18.72 | $16.42 | 95,214 |
| 2020-04-23 | $17.65 | $18.49 | $17.65 | $18.28 | $16.03 | 50,291 |
| 2020-04-22 | $17.84 | $18.04 | $17.61 | $17.71 | $15.53 | 38,622 |
| 2020-04-21 | $17.76 | $17.91 | $17.18 | $17.33 | $15.20 | 74,864 |
| 2020-04-20 | $18.70 | $18.78 | $17.73 | $18.11 | $15.88 | 55,022 |
| 2020-04-17 | $18.89 | $19.64 | $18.12 | $19.30 | $16.92 | 70,105 |
| 2020-04-16 | $18.15 | $18.68 | $17.52 | $18.64 | $16.35 | 104,754 |
| 2020-04-15 | $17.90 | $18.29 | $17.24 | $18.10 | $15.87 | 82,335 |
| 2020-04-14 | $18.01 | $18.17 | $17.62 | $18.14 | $15.91 | 63,647 |
| 2020-04-13 | $17.09 | $17.80 | $16.87 | $17.74 | $15.56 | 49,323 |
| 2020-04-09 | $17.05 | $17.40 | $16.41 | $17.34 | $15.21 | 103,645 |
| 2020-04-08 | $17.10 | $17.10 | $16.35 | $16.60 | $14.56 | 61,952 |
| 2020-04-07 | $17.42 | $17.51 | $16.69 | $16.81 | $14.74 | 81,323 |
| 2020-04-06 | $16.21 | $17.01 | $16.10 | $16.90 | $14.82 | 85,550 |
| 2020-04-03 | $15.85 | $15.99 | $15.35 | $15.98 | $14.01 | 53,011 |
| 2020-04-02 | $16.15 | $16.36 | $15.27 | $15.82 | $13.87 | 78,311 |
| 2020-04-01 | $16.78 | $17.01 | $15.93 | $16.09 | $14.11 | 83,878 |
| 2020-03-31 | $16.78 | $18.17 | $16.78 | $17.73 | $15.55 | 183,956 |
| 2020-03-30 | $16.10 | $18.14 | $16.10 | $17.01 | $14.92 | 125,207 |
| 2020-03-27 | $18.20 | $18.20 | $16.17 | $16.18 | $14.19 | 87,666 |
| 2020-03-26 | $17.76 | $18.86 | $17.46 | $18.86 | $16.54 | 240,201 |
| 2020-03-25 | $18.36 | $18.50 | $17.35 | $17.62 | $15.45 | 119,090 |
| 2020-03-24 | $17.24 | $18.85 | $17.24 | $18.43 | $16.16 | 85,728 |
| 2020-03-23 | $16.33 | $17.01 | $15.80 | $16.60 | $14.56 | 109,647 |
| 2020-03-20 | $17.02 | $17.43 | $15.67 | $16.29 | $14.28 | 144,274 |
| 2020-03-19 | $15.43 | $17.50 | $15.28 | $16.88 | $14.80 | 101,347 |
| 2020-03-18 | $15.22 | $16.14 | $14.85 | $15.27 | $13.39 | 131,616 |
| 2020-03-17 | $15.81 | $16.59 | $15.15 | $16.29 | $14.28 | 118,261 |
| 2020-03-16 | $14.00 | $15.96 | $14.00 | $14.82 | $13.00 | 110,361 |
| 2020-03-13 | $16.44 | $16.70 | $15.53 | $16.64 | $14.59 | 85,876 |
| 2020-03-12 | $16.86 | $16.86 | $15.56 | $15.72 | $13.78 | 72,108 |
| 2020-03-11 | $17.72 | $17.94 | $17.39 | $17.71 | $15.53 | 99,955 |
| 2020-03-10 | $18.10 | $18.21 | $17.28 | $18.16 | $15.92 | 76,045 |
| 2020-03-09 | $17.92 | $18.14 | $17.16 | $17.55 | $15.39 | 84,905 |
| 2020-03-06 | $18.61 | $18.93 | $18.11 | $18.63 | $16.34 | 86,255 |
| 2020-03-05 | $20.90 | $20.91 | $19.79 | $20.05 | $16.57 | 88,605 |
| 2020-03-04 | $21.06 | $21.46 | $20.76 | $21.08 | $17.42 | 44,936 |
| 2020-03-03 | $21.00 | $21.51 | $20.70 | $20.93 | $17.30 | 62,746 |
| 2020-03-02 | $21.00 | $21.23 | $20.50 | $21.02 | $17.37 | 59,425 |
| 2020-02-28 | $20.00 | $20.93 | $19.90 | $20.86 | $17.24 | 76,838 |
| 2020-02-27 | $21.44 | $21.44 | $20.30 | $20.30 | $16.77 | 151,456 |
| 2020-02-26 | $23.00 | $23.00 | $21.45 | $21.75 | $17.97 | 49,870 |
| 2020-02-25 | $22.78 | $22.84 | $21.50 | $21.61 | $17.86 | 41,219 |
| 2020-02-24 | $22.27 | $22.81 | $22.20 | $22.73 | $18.78 | 30,051 |
| 2020-02-21 | $23.22 | $23.35 | $22.80 | $22.93 | $18.95 | 33,532 |
| 2020-02-20 | $22.68 | $23.26 | $22.56 | $23.18 | $19.15 | 56,823 |
| 2020-02-19 | $22.79 | $22.93 | $22.52 | $22.70 | $18.76 | 52,705 |
| 2020-02-18 | $22.82 | $22.90 | $22.21 | $22.69 | $18.75 | 61,586 |
| 2020-02-14 | $23.07 | $23.52 | $22.72 | $22.80 | $18.84 | 39,218 |
| 2020-02-13 | $23.13 | $23.33 | $23.05 | $23.18 | $19.15 | 28,664 |
| 2020-02-12 | $23.70 | $23.81 | $23.25 | $23.28 | $19.24 | 24,556 |
| 2020-02-11 | $23.83 | $23.85 | $23.47 | $23.50 | $19.42 | 29,798 |
| 2020-02-10 | $23.61 | $23.68 | $23.38 | $23.59 | $19.49 | 25,707 |
| 2020-02-07 | $24.28 | $24.28 | $23.57 | $23.65 | $19.54 | 31,676 |
| 2020-02-06 | $24.96 | $25.02 | $24.31 | $24.43 | $20.19 | 23,721 |
| 2020-02-05 | $24.40 | $24.88 | $24.38 | $24.79 | $20.48 | 29,451 |
| 2020-02-04 | $23.97 | $24.42 | $23.97 | $24.10 | $19.91 | 30,792 |
| 2020-02-03 | $23.72 | $23.96 | $23.65 | $23.68 | $19.57 | 34,561 |
| 2020-01-31 | $24.21 | $24.21 | $23.59 | $23.65 | $19.54 | 45,700 |
| 2020-01-30 | $23.99 | $24.49 | $23.90 | $24.41 | $20.17 | 37,488 |
| 2020-01-29 | $24.30 | $24.37 | $24.04 | $24.19 | $19.99 | 29,521 |
| 2020-01-28 | $24.36 | $24.46 | $23.84 | $24.19 | $19.99 | 47,962 |
| 2020-01-27 | $24.00 | $24.42 | $24.00 | $24.26 | $20.05 | 30,205 |
| 2020-01-24 | $24.97 | $24.97 | $24.33 | $24.48 | $20.23 | 32,148 |
| 2020-01-23 | $24.86 | $24.96 | $24.51 | $24.86 | $20.54 | 46,950 |
| 2020-01-22 | $24.99 | $25.08 | $24.69 | $24.86 | $20.54 | 37,635 |
| 2020-01-21 | $25.25 | $25.25 | $24.56 | $24.82 | $20.51 | 58,302 |
| 2020-01-17 | $25.79 | $25.85 | $25.43 | $25.44 | $21.02 | 60,133 |
| 2020-01-16 | $25.40 | $25.77 | $25.29 | $25.62 | $21.17 | 56,444 |
| 2020-01-15 | $24.69 | $25.23 | $24.56 | $25.18 | $20.81 | 49,009 |
| 2020-01-14 | $25.06 | $25.11 | $24.74 | $24.80 | $20.49 | 57,422 |
| 2020-01-13 | $24.86 | $25.38 | $24.63 | $25.14 | $20.77 | 48,782 |
| 2020-01-10 | $24.94 | $25.08 | $24.59 | $24.77 | $20.47 | 156,150 |
| 2020-01-09 | $25.10 | $25.21 | $24.82 | $24.96 | $20.63 | 31,195 |
| 2020-01-08 | $25.02 | $25.44 | $24.85 | $25.03 | $20.68 | 75,573 |
| 2020-01-07 | $24.84 | $24.98 | $24.21 | $24.92 | $20.59 | 120,827 |
| 2020-01-06 | $25.06 | $25.12 | $24.68 | $24.76 | $20.46 | 40,902 |
| 2020-01-03 | $24.95 | $25.37 | $24.95 | $25.08 | $20.72 | 42,640 |
| 2020-01-02 | $25.26 | $25.37 | $24.89 | $25.19 | $20.82 | 60,814 |
| 2019-12-31 | $25.18 | $25.50 | $25.07 | $25.16 | $20.79 | 39,593 |
| 2019-12-30 | $25.49 | $25.49 | $25.14 | $25.18 | $20.81 | 48,761 |
| 2019-12-27 | $25.75 | $25.88 | $25.28 | $25.48 | $21.05 | 32,409 |
| 2019-12-26 | $25.88 | $26.04 | $25.39 | $25.65 | $21.20 | 27,608 |
| 2019-12-24 | $25.90 | $26.06 | $25.74 | $25.88 | $21.39 | 18,106 |
| 2019-12-23 | $26.39 | $26.44 | $25.66 | $25.76 | $21.29 | 46,720 |
| 2019-12-20 | $26.14 | $26.57 | $25.66 | $26.37 | $21.79 | 134,469 |
| 2019-12-19 | $25.14 | $26.06 | $25.03 | $26.05 | $21.53 | 57,605 |
| 2019-12-18 | $25.00 | $25.04 | $24.76 | $24.98 | $20.64 | 69,882 |
| 2019-12-17 | $25.00 | $25.00 | $24.90 | $25.00 | $20.66 | 148,322 |
| 2019-12-16 | $25.00 | $25.13 | $24.82 | $25.00 | $20.66 | 140,298 |
| 2019-12-13 | $24.98 | $25.00 | $24.71 | $24.82 | $20.51 | 91,735 |
| 2019-12-12 | $24.56 | $25.00 | $24.56 | $24.88 | $20.56 | 64,913 |
| 2019-12-11 | $24.55 | $24.61 | $24.12 | $24.48 | $20.23 | 41,048 |
| 2019-12-10 | $23.48 | $24.50 | $23.48 | $24.48 | $20.23 | 53,968 |
| 2019-12-09 | $23.43 | $23.78 | $23.30 | $23.43 | $19.36 | 54,749 |
| 2019-12-06 | $23.24 | $23.58 | $23.11 | $23.34 | $19.29 | 38,957 |
| 2019-12-05 | $23.06 | $23.31 | $23.02 | $23.10 | $19.09 | 26,355 |
| 2019-12-04 | $23.04 | $23.14 | $22.64 | $22.99 | $19.00 | 81,896 |
| 2019-12-03 | $22.66 | $22.98 | $22.52 | $22.92 | $18.94 | 37,131 |
| 2019-12-02 | $23.22 | $23.32 | $22.76 | $22.82 | $18.86 | 23,697 |
| 2019-11-29 | $23.05 | $23.31 | $23.05 | $23.16 | $19.14 | 12,110 |
| 2019-11-27 | $23.08 | $23.25 | $22.90 | $23.12 | $19.10 | 21,976 |
| 2019-11-26 | $23.00 | $23.16 | $22.83 | $23.00 | $19.01 | 47,847 |
| 2019-11-25 | $22.38 | $23.21 | $22.11 | $23.10 | $19.09 | 34,433 |
| 2019-11-22 | $22.35 | $22.37 | $22.08 | $22.26 | $18.39 | 17,559 |
| 2019-11-21 | $22.23 | $22.40 | $21.85 | $22.23 | $18.37 | 48,914 |
| 2019-11-20 | $22.15 | $22.59 | $22.15 | $22.24 | $18.38 | 35,753 |
| 2019-11-19 | $22.09 | $22.30 | $21.79 | $22.13 | $18.29 | 99,208 |
| 2019-11-18 | $22.26 | $22.33 | $21.89 | $22.08 | $18.25 | 21,479 |
| 2019-11-15 | $22.01 | $22.50 | $21.50 | $22.32 | $18.44 | 45,652 |
| 2019-11-14 | $21.68 | $22.05 | $21.61 | $21.78 | $18.00 | 31,070 |
| 2019-11-13 | $22.06 | $22.06 | $21.65 | $21.79 | $18.01 | 37,360 |
| 2019-11-12 | $22.16 | $22.37 | $21.85 | $22.21 | $18.35 | 30,439 |
| 2019-11-11 | $21.95 | $22.25 | $21.80 | $22.17 | $18.32 | 24,651 |
| 2019-11-08 | $22.58 | $22.65 | $22.19 | $22.27 | $18.40 | 26,025 |
| 2019-11-07 | $22.63 | $22.78 | $22.36 | $22.66 | $18.72 | 29,519 |
| 2019-11-06 | $22.79 | $22.92 | $22.30 | $22.53 | $18.52 | 34,327 |
| 2019-11-05 | $22.11 | $23.00 | $21.95 | $22.90 | $18.82 | 53,989 |
| 2019-11-04 | $21.63 | $22.26 | $21.47 | $22.10 | $18.17 | 37,111 |
| 2019-11-01 | $21.83 | $21.94 | $21.29 | $21.40 | $17.59 | 40,023 |
| 2019-10-31 | $22.15 | $22.29 | $21.28 | $21.64 | $17.79 | 49,336 |
| 2019-10-30 | $23.90 | $23.90 | $21.82 | $22.12 | $18.18 | 101,763 |
| 2019-10-29 | $24.38 | $24.81 | $24.20 | $24.80 | $20.38 | 33,117 |
| 2019-10-28 | $25.00 | $25.00 | $24.51 | $24.58 | $20.20 | 80,379 |
| 2019-10-25 | $24.34 | $25.00 | $24.22 | $24.91 | $20.48 | 36,185 |
| 2019-10-24 | $24.45 | $24.54 | $24.00 | $24.39 | $20.05 | 32,224 |
| 2019-10-23 | $23.94 | $24.49 | $23.70 | $24.34 | $20.01 | 70,689 |
| 2019-10-22 | $23.80 | $24.00 | $23.45 | $23.93 | $19.67 | 18,676 |
| 2019-10-21 | $23.08 | $23.94 | $22.92 | $23.76 | $19.53 | 76,591 |
| 2019-10-18 | $22.93 | $23.14 | $22.72 | $22.84 | $18.77 | 31,847 |
| 2019-10-17 | $22.91 | $23.20 | $22.73 | $23.11 | $19.00 | 54,664 |
| 2019-10-16 | $22.49 | $22.82 | $22.41 | $22.76 | $18.71 | 30,051 |
| 2019-10-15 | $22.20 | $22.54 | $22.06 | $22.51 | $18.50 | 33,316 |
| 2019-10-14 | $22.50 | $22.50 | $21.93 | $22.09 | $18.16 | 28,242 |
| 2019-10-11 | $22.52 | $23.06 | $22.43 | $22.55 | $18.54 | 45,336 |
| 2019-10-10 | $22.10 | $22.36 | $22.08 | $22.18 | $18.23 | 26,629 |
| 2019-10-09 | $22.24 | $22.26 | $21.98 | $22.12 | $18.18 | 21,358 |
| 2019-10-08 | $21.93 | $22.09 | $21.61 | $22.00 | $18.08 | 59,361 |
| 2019-10-07 | $22.21 | $22.56 | $22.08 | $22.08 | $18.15 | 36,852 |
| 2019-10-04 | $22.15 | $22.41 | $21.99 | $22.35 | $18.37 | 33,250 |
| 2019-10-03 | $22.00 | $22.35 | $21.94 | $22.19 | $18.24 | 29,836 |
| 2019-10-02 | $21.78 | $22.27 | $21.67 | $22.15 | $18.21 | 47,116 |
| 2019-10-01 | $22.03 | $22.72 | $21.75 | $22.05 | $18.12 | 39,389 |
| 2019-09-30 | $22.05 | $22.19 | $21.97 | $22.01 | $18.09 | 42,209 |
| 2019-09-27 | $21.92 | $22.24 | $21.83 | $21.95 | $18.04 | 35,719 |
| 2019-09-26 | $21.89 | $22.00 | $21.40 | $21.87 | $17.98 | 32,781 |
| 2019-09-25 | $21.33 | $22.09 | $21.15 | $21.93 | $18.03 | 32,264 |
| 2019-09-24 | $21.65 | $21.83 | $21.27 | $21.35 | $17.55 | 58,203 |
| 2019-09-23 | $21.58 | $21.94 | $21.58 | $21.71 | $17.85 | 39,989 |
| 2019-09-20 | $22.10 | $22.36 | $21.71 | $21.82 | $17.94 | 78,131 |
| 2019-09-19 | $22.34 | $22.67 | $22.01 | $22.04 | $18.12 | 51,219 |
| 2019-09-18 | $22.73 | $22.85 | $22.16 | $22.29 | $18.32 | 80,812 |
| 2019-09-17 | $22.94 | $22.95 | $22.50 | $22.80 | $18.74 | 38,807 |
| 2019-09-16 | $22.81 | $23.41 | $22.81 | $23.11 | $19.00 | 34,751 |
| 2019-09-13 | $23.09 | $23.36 | $22.82 | $22.94 | $18.86 | 36,511 |
| 2019-09-12 | $22.99 | $23.10 | $22.62 | $22.97 | $18.88 | 72,672 |
| 2019-09-11 | $22.31 | $23.29 | $21.77 | $23.12 | $19.00 | 45,084 |
| 2019-09-10 | $21.04 | $22.37 | $20.87 | $22.18 | $18.23 | 67,262 |
| 2019-09-09 | $20.33 | $21.30 | $20.33 | $21.05 | $17.30 | 47,494 |
| 2019-09-06 | $19.96 | $20.59 | $19.86 | $20.27 | $16.66 | 47,404 |
| 2019-09-05 | $19.72 | $20.19 | $19.55 | $19.91 | $16.37 | 74,088 |
| 2019-09-04 | $19.94 | $19.94 | $19.18 | $19.45 | $15.99 | 50,420 |
| 2019-09-03 | $19.87 | $20.08 | $19.49 | $19.60 | $16.11 | 59,124 |
| 2019-08-30 | $20.09 | $20.38 | $19.84 | $20.07 | $16.50 | 71,716 |
| 2019-08-29 | $19.92 | $20.26 | $19.87 | $19.98 | $16.42 | 41,607 |
| 2019-08-28 | $19.29 | $19.69 | $19.29 | $19.68 | $16.18 | 29,895 |
| 2019-08-27 | $19.70 | $19.73 | $19.22 | $19.28 | $15.85 | 36,525 |
| 2019-08-26 | $19.64 | $19.84 | $19.22 | $19.56 | $16.08 | 39,735 |
| 2019-08-23 | $20.33 | $20.63 | $19.42 | $19.46 | $16.00 | 62,739 |
| 2019-08-22 | $21.50 | $21.50 | $20.40 | $20.43 | $16.79 | 95,540 |
| 2019-08-21 | $21.05 | $21.35 | $20.90 | $21.23 | $17.45 | 95,982 |
| 2019-08-20 | $20.95 | $21.02 | $20.76 | $20.82 | $17.11 | 176,104 |
| 2019-08-19 | $20.99 | $21.04 | $20.81 | $20.90 | $17.18 | 23,753 |
| 2019-08-16 | $20.23 | $21.01 | $20.23 | $20.68 | $17.00 | 166,772 |
| 2019-08-15 | $20.14 | $20.21 | $19.78 | $20.11 | $16.53 | 32,911 |
| 2019-08-14 | $20.28 | $20.54 | $19.97 | $20.04 | $16.47 | 176,091 |
| 2019-08-13 | $20.47 | $20.95 | $20.39 | $20.70 | $17.01 | 36,941 |
| 2019-08-12 | $20.39 | $20.57 | $20.13 | $20.49 | $16.84 | 37,278 |
| 2019-08-09 | $20.83 | $21.01 | $20.44 | $20.51 | $16.86 | 39,123 |
| 2019-08-08 | $20.41 | $21.12 | $20.41 | $20.97 | $17.14 | 33,529 |
| 2019-08-07 | $19.77 | $20.41 | $19.67 | $20.36 | $16.64 | 53,831 |
| 2019-08-06 | $20.00 | $20.34 | $19.76 | $20.07 | $16.40 | 45,467 |
| 2019-08-05 | $20.18 | $20.22 | $19.65 | $20.03 | $16.37 | 58,531 |
| 2019-08-02 | $20.99 | $21.00 | $20.03 | $20.24 | $16.54 | 61,022 |
| 2019-08-01 | $21.70 | $21.89 | $20.90 | $21.17 | $17.30 | 102,149 |
| 2019-07-31 | $21.00 | $22.99 | $21.00 | $21.70 | $17.73 | 229,667 |
| 2019-07-30 | $18.90 | $19.15 | $18.49 | $18.71 | $15.29 | 77,911 |
| 2019-07-29 | $19.00 | $19.17 | $18.74 | $18.96 | $15.49 | 107,550 |
| 2019-07-26 | $18.67 | $19.27 | $18.67 | $19.09 | $15.60 | 76,516 |
| 2019-07-25 | $19.35 | $19.61 | $18.63 | $18.76 | $15.33 | 68,856 |
| 2019-07-24 | $19.93 | $20.03 | $19.27 | $19.40 | $15.85 | 82,498 |
| 2019-07-23 | $20.38 | $20.38 | $20.00 | $20.08 | $16.41 | 64,313 |
| 2019-07-22 | $20.69 | $20.95 | $20.40 | $20.44 | $16.70 | 24,662 |
| 2019-07-19 | $21.08 | $21.25 | $20.65 | $20.67 | $16.89 | 49,031 |
| 2019-07-18 | $21.52 | $21.52 | $21.06 | $21.13 | $17.27 | 45,251 |
| 2019-07-17 | $21.71 | $21.75 | $21.24 | $21.60 | $17.65 | 43,836 |
| 2019-07-16 | $21.32 | $21.85 | $21.18 | $21.75 | $17.77 | 58,042 |
| 2019-07-15 | $21.55 | $21.63 | $21.29 | $21.46 | $17.54 | 45,498 |
| 2019-07-12 | $21.84 | $22.24 | $21.44 | $21.48 | $17.55 | 43,432 |
| 2019-07-11 | $21.33 | $21.92 | $21.17 | $21.87 | $17.87 | 40,840 |
| 2019-07-10 | $20.63 | $21.39 | $20.52 | $21.32 | $17.42 | 56,824 |
| 2019-07-09 | $21.01 | $21.01 | $20.33 | $20.57 | $16.81 | 50,029 |
| 2019-07-08 | $21.25 | $21.27 | $20.98 | $21.11 | $17.25 | 31,883 |
| 2019-07-05 | $20.99 | $21.21 | $20.89 | $21.16 | $17.29 | 30,039 |
| 2019-07-03 | $21.58 | $21.74 | $20.83 | $21.06 | $17.21 | 26,134 |
| 2019-07-02 | $21.38 | $21.65 | $21.20 | $21.58 | $17.64 | 29,148 |
| 2019-07-01 | $22.33 | $22.44 | $21.33 | $21.45 | $17.53 | 66,275 |
| 2019-06-28 | $21.66 | $22.28 | $21.60 | $22.16 | $18.11 | 98,426 |
| 2019-06-27 | $21.45 | $21.70 | $21.39 | $21.66 | $17.70 | 35,886 |
| 2019-06-26 | $21.25 | $21.74 | $21.05 | $21.37 | $17.46 | 49,908 |
| 2019-06-25 | $20.57 | $21.37 | $20.56 | $21.23 | $17.35 | 102,108 |
| 2019-06-24 | $20.81 | $21.13 | $20.47 | $20.57 | $16.81 | 118,001 |
| 2019-06-21 | $21.93 | $21.93 | $20.75 | $20.82 | $17.01 | 88,172 |
| 2019-06-20 | $21.69 | $22.04 | $21.54 | $21.99 | $17.97 | 81,793 |
| 2019-06-19 | $20.59 | $21.66 | $20.24 | $21.42 | $17.50 | 84,002 |
| 2019-06-18 | $20.40 | $20.70 | $20.28 | $20.65 | $16.88 | 66,891 |
| 2019-06-17 | $20.42 | $20.45 | $19.90 | $20.41 | $16.68 | 37,880 |
| 2019-06-14 | $20.56 | $20.61 | $20.25 | $20.42 | $16.69 | 28,673 |
| 2019-06-13 | $20.58 | $20.99 | $20.36 | $20.64 | $16.87 | 40,244 |
| 2019-06-12 | $20.44 | $20.48 | $20.24 | $20.40 | $16.67 | 36,545 |
| 2019-06-11 | $20.78 | $20.79 | $20.22 | $20.46 | $16.72 | 67,349 |
| 2019-06-10 | $20.36 | $20.61 | $20.28 | $20.48 | $16.74 | 44,190 |
| 2019-06-07 | $19.90 | $20.53 | $19.89 | $20.25 | $16.55 | 35,248 |
| 2019-06-06 | $20.28 | $20.28 | $19.60 | $20.01 | $16.35 | 52,592 |
| 2019-06-05 | $20.83 | $20.83 | $20.03 | $20.08 | $16.41 | 58,853 |
| 2019-06-04 | $20.60 | $20.88 | $20.51 | $20.72 | $16.93 | 41,825 |
| 2019-06-03 | $20.58 | $20.71 | $20.21 | $20.56 | $16.80 | 69,517 |
| 2019-05-31 | $20.25 | $20.64 | $20.02 | $20.59 | $16.83 | 58,631 |
| 2019-05-30 | $20.37 | $20.52 | $20.15 | $20.46 | $16.72 | 73,662 |
| 2019-05-29 | $20.56 | $20.57 | $20.14 | $20.25 | $16.55 | 90,186 |
| 2019-05-28 | $21.31 | $21.48 | $20.65 | $20.68 | $16.90 | 79,301 |
| 2019-05-24 | $21.69 | $21.69 | $21.14 | $21.21 | $17.33 | 45,548 |
| 2019-05-23 | $21.71 | $21.78 | $21.13 | $21.51 | $17.58 | 69,287 |
| 2019-05-22 | $22.76 | $22.76 | $21.94 | $22.06 | $18.03 | 40,170 |
| 2019-05-21 | $22.69 | $22.97 | $22.47 | $22.53 | $18.41 | 130,396 |
| 2019-05-20 | $21.05 | $22.68 | $20.91 | $22.55 | $18.43 | 82,256 |
| 2019-05-17 | $21.14 | $21.50 | $21.00 | $21.27 | $17.38 | 51,296 |
| 2019-05-16 | $21.35 | $21.65 | $21.23 | $21.36 | $17.46 | 34,611 |
| 2019-05-15 | $21.47 | $21.57 | $21.28 | $21.38 | $17.47 | 27,838 |
| 2019-05-14 | $20.83 | $21.73 | $20.78 | $21.53 | $17.59 | 72,232 |
| 2019-05-13 | $21.61 | $21.61 | $20.50 | $20.70 | $16.92 | 66,069 |
| 2019-05-10 | $22.26 | $22.47 | $21.89 | $22.01 | $17.99 | 49,267 |
| 2019-05-09 | $22.56 | $22.56 | $21.95 | $22.52 | $18.30 | 93,628 |
| 2019-05-08 | $23.33 | $23.33 | $22.64 | $22.74 | $18.48 | 47,929 |
| 2019-05-07 | $23.30 | $23.48 | $23.17 | $23.35 | $18.98 | 62,974 |
| 2019-05-06 | $23.12 | $23.74 | $23.08 | $23.51 | $19.11 | 49,354 |
| 2019-05-03 | $24.29 | $24.32 | $23.41 | $23.47 | $19.08 | 76,559 |
| 2019-05-02 | $23.45 | $24.20 | $22.97 | $24.04 | $19.54 | 78,606 |
| 2019-05-01 | $24.16 | $24.70 | $23.27 | $23.74 | $19.29 | 104,384 |
| 2019-04-30 | $22.90 | $22.91 | $22.09 | $22.71 | $18.46 | 70,093 |
| 2019-04-29 | $22.52 | $23.04 | $22.52 | $22.79 | $18.52 | 65,664 |
| 2019-04-26 | $22.37 | $22.87 | $22.26 | $22.56 | $18.34 | 44,632 |
| 2019-04-25 | $22.16 | $22.53 | $21.77 | $22.35 | $18.17 | 44,542 |
| 2019-04-24 | $22.35 | $22.71 | $22.19 | $22.22 | $18.06 | 53,235 |
| 2019-04-23 | $22.02 | $22.96 | $22.00 | $22.41 | $18.21 | 54,921 |
| 2019-04-22 | $22.54 | $22.54 | $22.02 | $22.10 | $17.96 | 38,611 |
| 2019-04-18 | $22.62 | $23.10 | $22.58 | $22.71 | $18.46 | 46,045 |
| 2019-04-17 | $23.04 | $23.18 | $22.57 | $22.69 | $18.44 | 50,999 |
| 2019-04-16 | $22.92 | $23.14 | $22.92 | $23.06 | $18.74 | 36,787 |
| 2019-04-15 | $23.25 | $23.36 | $22.91 | $22.98 | $18.68 | 40,512 |
| 2019-04-12 | $23.14 | $23.35 | $22.93 | $23.19 | $18.85 | 27,161 |
| 2019-04-11 | $22.88 | $23.28 | $22.70 | $23.12 | $18.79 | 41,352 |
| 2019-04-10 | $22.75 | $22.98 | $22.51 | $22.91 | $18.62 | 27,782 |
| 2019-04-09 | $23.58 | $23.58 | $22.57 | $22.62 | $18.38 | 48,919 |
| 2019-04-08 | $23.54 | $23.88 | $23.44 | $23.70 | $19.26 | 30,842 |
| 2019-04-05 | $23.35 | $23.67 | $23.25 | $23.66 | $19.23 | 145,614 |
| 2019-04-04 | $23.32 | $23.50 | $23.19 | $23.31 | $18.95 | 67,140 |
| 2019-04-03 | $23.21 | $23.60 | $23.09 | $23.31 | $18.95 | 70,024 |
| 2019-04-02 | $23.10 | $23.24 | $22.89 | $23.11 | $18.78 | 65,509 |
| 2019-04-01 | $22.98 | $23.34 | $22.79 | $23.10 | $18.77 | 85,456 |
| 2019-03-29 | $22.25 | $22.68 | $22.16 | $22.64 | $18.40 | 126,965 |
| 2019-03-28 | $21.73 | $22.19 | $21.60 | $22.16 | $18.01 | 43,883 |
| 2019-03-27 | $21.64 | $21.95 | $21.45 | $21.70 | $17.64 | 64,709 |
| 2019-03-26 | $21.50 | $21.87 | $21.31 | $21.68 | $17.62 | 58,478 |
| 2019-03-25 | $21.22 | $21.79 | $21.16 | $21.34 | $17.34 | 97,421 |
| 2019-03-22 | $21.45 | $21.55 | $21.17 | $21.30 | $17.31 | 100,725 |
| 2019-03-21 | $21.41 | $21.89 | $21.41 | $21.54 | $17.51 | 91,414 |
| 2019-03-20 | $21.19 | $21.64 | $21.07 | $21.50 | $17.47 | 69,280 |
| 2019-03-19 | $21.37 | $21.80 | $21.13 | $21.27 | $17.29 | 83,818 |
| 2019-03-18 | $20.95 | $21.32 | $20.90 | $21.25 | $17.27 | 72,676 |
| 2019-03-15 | $20.67 | $21.08 | $20.59 | $20.97 | $17.04 | 152,085 |
| 2019-03-14 | $20.23 | $20.52 | $20.23 | $20.52 | $16.68 | 60,501 |
| 2019-03-13 | $20.42 | $20.49 | $20.19 | $20.39 | $16.57 | 61,373 |
| 2019-03-12 | $20.44 | $20.61 | $20.22 | $20.35 | $16.54 | 81,427 |
| 2019-03-11 | $20.27 | $20.59 | $20.13 | $20.42 | $16.60 | 43,628 |
| 2019-03-08 | $19.99 | $20.40 | $19.88 | $20.23 | $16.44 | 51,428 |
| 2019-03-07 | $20.46 | $20.57 | $20.16 | $20.37 | $16.46 | 65,131 |
| 2019-03-06 | $21.04 | $21.11 | $20.39 | $20.53 | $16.59 | 58,958 |
| 2019-03-05 | $21.50 | $21.75 | $20.96 | $21.11 | $17.06 | 105,239 |
| 2019-03-04 | $21.45 | $22.36 | $21.32 | $21.40 | $17.29 | 118,716 |
| 2019-03-01 | $20.40 | $21.56 | $20.40 | $21.42 | $17.31 | 115,940 |
| 2019-02-28 | $20.81 | $20.81 | $19.82 | $20.26 | $16.37 | 142,316 |
| 2019-02-27 | $25.14 | $25.14 | $20.86 | $20.89 | $16.88 | 258,363 |
| 2019-02-26 | $24.79 | $25.10 | $24.54 | $24.95 | $20.16 | 67,521 |
| 2019-02-25 | $25.03 | $25.15 | $24.62 | $24.79 | $20.03 | 88,465 |
| 2019-02-22 | $24.72 | $24.88 | $24.47 | $24.81 | $20.05 | 66,188 |
| 2019-02-21 | $24.58 | $24.93 | $24.35 | $24.51 | $19.80 | 130,638 |
| 2019-02-20 | $24.40 | $24.90 | $24.31 | $24.61 | $19.88 | 52,522 |
| 2019-02-19 | $25.19 | $25.33 | $24.21 | $24.36 | $19.68 | 82,671 |
| 2019-02-15 | $24.94 | $25.50 | $24.73 | $25.19 | $20.35 | 61,737 |
| 2019-02-14 | $24.07 | $24.98 | $24.06 | $24.78 | $20.02 | 116,114 |
| 2019-02-13 | $24.49 | $24.62 | $23.91 | $24.14 | $19.50 | 57,403 |
| 2019-02-12 | $23.97 | $24.55 | $23.95 | $24.55 | $19.84 | 49,849 |
| 2019-02-11 | $23.60 | $23.87 | $23.48 | $23.75 | $19.19 | 22,290 |
| 2019-02-08 | $23.38 | $23.69 | $23.22 | $23.54 | $19.02 | 36,137 |
| 2019-02-07 | $23.67 | $23.91 | $23.27 | $23.48 | $18.97 | 40,161 |
| 2019-02-06 | $23.61 | $23.94 | $23.29 | $23.78 | $19.21 | 63,503 |
| 2019-02-05 | $23.12 | $23.59 | $23.12 | $23.56 | $19.04 | 43,511 |
| 2019-02-04 | $23.12 | $23.18 | $22.72 | $23.05 | $18.62 | 36,489 |
| 2019-02-01 | $23.35 | $23.35 | $22.90 | $23.05 | $18.62 | 27,805 |
| 2019-01-31 | $23.22 | $23.56 | $22.95 | $23.34 | $18.86 | 44,231 |
| 2019-01-30 | $23.38 | $23.38 | $22.75 | $23.07 | $18.64 | 51,112 |
| 2019-01-29 | $23.30 | $23.30 | $22.97 | $23.16 | $18.71 | 51,640 |
| 2019-01-28 | $23.60 | $23.60 | $22.99 | $23.18 | $18.73 | 75,871 |
| 2019-01-25 | $23.89 | $24.22 | $23.74 | $23.87 | $19.29 | 55,983 |
| 2019-01-24 | $23.70 | $23.85 | $23.34 | $23.67 | $19.12 | 62,117 |
| 2019-01-23 | $24.49 | $24.69 | $23.62 | $23.75 | $19.19 | 77,730 |
| 2019-01-22 | $24.19 | $24.50 | $24.01 | $24.50 | $19.80 | 82,655 |
| 2019-01-18 | $23.82 | $24.52 | $23.80 | $24.19 | $19.54 | 62,012 |
| 2019-01-17 | $23.59 | $23.99 | $23.59 | $23.75 | $19.19 | 94,978 |
| 2019-01-16 | $24.38 | $24.49 | $23.63 | $23.72 | $19.17 | 83,847 |
| 2019-01-15 | $24.04 | $24.45 | $23.62 | $24.35 | $19.67 | 130,431 |
| 2019-01-14 | $23.32 | $24.12 | $22.99 | $23.98 | $19.38 | 99,573 |
| 2019-01-11 | $22.91 | $23.53 | $22.68 | $23.46 | $18.95 | 72,222 |
| 2019-01-10 | $22.94 | $23.13 | $22.78 | $23.03 | $18.61 | 61,471 |
| 2019-01-09 | $23.40 | $23.51 | $23.01 | $23.18 | $18.73 | 53,789 |
| 2019-01-08 | $23.20 | $23.48 | $22.61 | $23.32 | $18.84 | 90,690 |
| 2019-01-07 | $23.11 | $23.19 | $22.36 | $23.10 | $18.66 | 112,223 |
| 2019-01-04 | $23.46 | $23.75 | $22.97 | $23.14 | $18.70 | 114,860 |
| 2019-01-03 | $24.55 | $24.55 | $23.03 | $23.19 | $18.74 | 127,185 |
| 2019-01-02 | $23.55 | $24.62 | $23.45 | $24.59 | $19.87 | 105,133 |
| 2018-12-31 | $23.60 | $24.26 | $23.50 | $23.89 | $19.30 | 163,222 |
| 2018-12-28 | $23.27 | $23.71 | $23.14 | $23.59 | $19.06 | 114,429 |
| 2018-12-27 | $23.10 | $23.46 | $22.49 | $23.35 | $18.87 | 100,109 |
| 2018-12-26 | $22.60 | $23.71 | $22.56 | $23.60 | $19.07 | 122,794 |
| 2018-12-24 | $23.21 | $23.45 | $22.67 | $22.69 | $18.33 | 122,697 |
| 2018-12-21 | $25.06 | $25.75 | $23.40 | $23.81 | $19.24 | 333,265 |
| 2018-12-20 | $30.25 | $32.29 | $30.03 | $31.56 | $20.03 | 320,264 |
| 2018-12-19 | $30.12 | $31.00 | $29.82 | $30.03 | $19.06 | 158,842 |
| 2018-12-18 | $29.40 | $30.48 | $29.40 | $30.05 | $19.07 | 139,758 |
| 2018-12-17 | $31.20 | $31.20 | $28.99 | $29.36 | $18.63 | 195,200 |
| 2018-12-14 | $30.48 | $30.95 | $30.18 | $30.20 | $19.17 | 106,205 |
| 2018-12-13 | $32.00 | $32.95 | $30.50 | $30.78 | $19.54 | 257,613 |
| 2018-12-12 | $30.15 | $32.38 | $29.94 | $31.84 | $20.21 | 324,332 |
| 2018-12-11 | $32.22 | $32.64 | $28.22 | $29.76 | $18.89 | 267,811 |
| 2018-12-10 | $28.00 | $31.08 | $27.95 | $30.35 | $19.26 | 264,400 |
| 2018-12-07 | $26.85 | $27.12 | $25.89 | $26.02 | $16.51 | 53,759 |
| 2018-12-06 | $27.59 | $27.62 | $26.46 | $26.87 | $17.05 | 88,176 |
| 2018-12-04 | $28.61 | $28.90 | $27.99 | $28.08 | $17.82 | 88,721 |
| 2018-12-03 | $28.15 | $28.88 | $27.75 | $28.80 | $18.28 | 80,844 |
| 2018-11-30 | $28.08 | $28.24 | $27.54 | $27.89 | $17.70 | 61,841 |
| 2018-11-29 | $28.72 | $28.72 | $27.79 | $28.04 | $17.80 | 59,028 |
| 2018-11-28 | $27.01 | $28.68 | $26.65 | $28.49 | $18.08 | 112,318 |
| 2018-11-27 | $27.30 | $27.69 | $26.84 | $26.91 | $17.08 | 53,046 |
| 2018-11-26 | $27.41 | $27.92 | $27.21 | $27.63 | $17.54 | 61,710 |
| 2018-11-23 | $27.11 | $27.63 | $27.06 | $27.26 | $17.30 | 19,118 |
| 2018-11-21 | $27.36 | $27.91 | $27.12 | $27.27 | $17.31 | 28,175 |
| 2018-11-20 | $27.56 | $28.02 | $27.13 | $27.24 | $17.29 | 59,377 |
| 2018-11-19 | $28.39 | $28.70 | $27.71 | $28.03 | $17.79 | 45,946 |
| 2018-11-16 | $28.72 | $28.85 | $27.89 | $28.41 | $18.03 | 64,945 |
| 2018-11-15 | $27.80 | $29.05 | $27.63 | $28.90 | $18.34 | 53,246 |
| 2018-11-14 | $27.94 | $28.60 | $27.61 | $27.96 | $17.75 | 82,371 |
| 2018-11-13 | $27.80 | $28.39 | $27.39 | $27.67 | $17.56 | 86,833 |
| 2018-11-12 | $27.97 | $28.24 | $27.37 | $27.62 | $17.53 | 65,609 |
| 2018-11-09 | $28.31 | $28.43 | $27.51 | $28.02 | $17.78 | 70,636 |
| 2018-11-08 | $28.51 | $29.28 | $28.03 | $28.59 | $18.15 | 47,112 |
| 2018-11-07 | $29.15 | $29.30 | $28.38 | $28.68 | $18.13 | 96,419 |
| 2018-11-06 | $29.12 | $29.50 | $28.41 | $28.96 | $18.31 | 110,351 |
| 2018-11-05 | $30.10 | $30.93 | $28.99 | $29.21 | $18.47 | 94,042 |
| 2018-11-02 | $31.05 | $31.33 | $30.28 | $30.91 | $19.54 | 134,974 |
| 2018-11-01 | $32.49 | $32.77 | $30.64 | $30.85 | $19.51 | 156,933 |
| 2018-10-31 | $30.90 | $34.94 | $29.30 | $32.31 | $20.43 | 193,888 |
| 2018-10-30 | $25.85 | $26.95 | $25.80 | $26.30 | $16.63 | 67,838 |
| 2018-10-29 | $25.94 | $26.27 | $25.57 | $25.82 | $16.33 | 110,176 |
| 2018-10-26 | $25.50 | $26.16 | $25.08 | $25.66 | $16.22 | 71,579 |
| 2018-10-25 | $26.00 | $26.73 | $25.89 | $26.06 | $16.48 | 65,863 |
| 2018-10-24 | $26.65 | $26.98 | $25.77 | $25.82 | $16.33 | 60,588 |
| 2018-10-23 | $26.60 | $26.87 | $25.90 | $26.65 | $16.85 | 83,380 |
| 2018-10-22 | $27.28 | $27.46 | $27.04 | $27.09 | $17.13 | 82,078 |
| 2018-10-19 | $27.53 | $28.07 | $26.71 | $27.21 | $17.20 | 81,223 |
| 2018-10-18 | $28.47 | $28.81 | $27.49 | $27.59 | $17.44 | 62,299 |
| 2018-10-17 | $29.25 | $29.34 | $28.44 | $28.59 | $18.08 | 103,711 |
| 2018-10-16 | $28.72 | $29.38 | $28.38 | $29.30 | $18.53 | 90,797 |
| 2018-10-15 | $28.67 | $28.97 | $28.41 | $28.56 | $18.06 | 62,028 |
| 2018-10-12 | $29.22 | $29.55 | $28.51 | $28.77 | $18.19 | 66,819 |
| 2018-10-11 | $29.21 | $29.79 | $28.70 | $28.76 | $18.18 | 66,139 |
| 2018-10-10 | $30.97 | $31.01 | $29.35 | $29.41 | $18.59 | 98,516 |
| 2018-10-09 | $30.83 | $31.63 | $30.83 | $30.95 | $19.57 | 97,169 |
| 2018-10-08 | $30.77 | $31.27 | $30.49 | $30.95 | $19.57 | 77,779 |
| 2018-10-05 | $31.66 | $31.92 | $30.25 | $30.89 | $19.53 | 227,831 |
| 2018-10-04 | $31.84 | $32.12 | $31.03 | $31.59 | $19.97 | 96,624 |
| 2018-10-03 | $31.66 | $31.96 | $31.51 | $31.92 | $20.18 | 67,335 |
| 2018-10-02 | $32.40 | $32.98 | $31.63 | $31.66 | $20.02 | 74,305 |
| 2018-10-01 | $33.11 | $33.50 | $32.36 | $32.59 | $20.61 | 93,938 |
| 2018-09-28 | $32.47 | $33.16 | $32.25 | $32.94 | $20.83 | 167,992 |
| 2018-09-27 | $32.97 | $32.98 | $32.50 | $32.60 | $20.61 | 76,820 |
| 2018-09-26 | $33.64 | $33.64 | $32.72 | $32.97 | $20.85 | 89,276 |
| 2018-09-25 | $34.05 | $34.05 | $33.49 | $33.66 | $21.28 | 111,970 |
| 2018-09-24 | $34.60 | $34.77 | $33.92 | $34.11 | $21.57 | 79,074 |
| 2018-09-21 | $35.09 | $35.76 | $34.62 | $34.80 | $22.00 | 161,799 |
| 2018-09-20 | $34.86 | $35.14 | $34.51 | $35.00 | $22.13 | 38,205 |
| 2018-09-19 | $35.00 | $35.20 | $34.56 | $34.72 | $21.95 | 42,972 |
| 2018-09-18 | $34.83 | $35.52 | $34.83 | $34.96 | $22.10 | 61,515 |
| 2018-09-17 | $35.28 | $35.28 | $34.29 | $34.81 | $22.01 | 87,560 |
| 2018-09-14 | $35.41 | $35.89 | $35.09 | $35.30 | $22.32 | 53,964 |
| 2018-09-13 | $35.74 | $36.48 | $35.10 | $35.41 | $22.39 | 48,018 |
| 2018-09-12 | $35.85 | $36.00 | $35.18 | $35.72 | $22.58 | 46,880 |
| 2018-09-11 | $35.87 | $36.18 | $35.66 | $35.93 | $22.72 | 53,907 |
| 2018-09-10 | $36.26 | $36.99 | $35.78 | $35.95 | $22.73 | 122,579 |
| 2018-09-07 | $36.35 | $36.35 | $35.74 | $36.06 | $22.80 | 55,918 |
| 2018-09-06 | $36.99 | $37.15 | $36.21 | $36.51 | $23.08 | 48,828 |
| 2018-09-05 | $37.01 | $37.01 | $36.28 | $36.74 | $23.23 | 47,283 |
| 2018-09-04 | $36.51 | $37.10 | $36.17 | $36.98 | $23.38 | 99,478 |
| 2018-08-31 | $36.49 | $36.61 | $36.19 | $36.50 | $23.08 | 67,088 |
| 2018-08-30 | $36.71 | $36.97 | $36.23 | $36.58 | $23.13 | 68,283 |
| 2018-08-29 | $37.21 | $37.21 | $36.40 | $36.84 | $23.29 | 100,342 |
| 2018-08-28 | $36.75 | $37.47 | $36.66 | $37.16 | $23.50 | 85,168 |
| 2018-08-27 | $37.53 | $37.53 | $36.51 | $36.82 | $23.28 | 119,679 |
| 2018-08-24 | $37.57 | $37.70 | $37.12 | $37.35 | $23.62 | 75,451 |
| 2018-08-23 | $38.67 | $39.10 | $37.41 | $37.57 | $23.75 | 140,118 |
| 2018-08-22 | $37.77 | $40.27 | $37.55 | $38.82 | $24.54 | 162,726 |
| 2018-08-21 | $36.10 | $36.61 | $35.94 | $35.98 | $22.75 | 87,931 |
| 2018-08-20 | $36.74 | $37.26 | $36.05 | $36.11 | $22.83 | 64,455 |
| 2018-08-17 | $36.37 | $38.05 | $35.92 | $36.76 | $23.24 | 165,157 |
| 2018-08-16 | $35.23 | $36.60 | $35.23 | $36.50 | $23.08 | 118,979 |
| 2018-08-15 | $37.28 | $37.28 | $34.79 | $35.09 | $22.19 | 110,499 |
| 2018-08-14 | $36.60 | $37.50 | $36.34 | $37.16 | $23.50 | 124,862 |
| 2018-08-13 | $35.90 | $36.92 | $35.71 | $36.51 | $23.08 | 133,242 |
| 2018-08-10 | $36.24 | $36.45 | $35.49 | $35.79 | $22.63 | 192,580 |
| 2018-08-09 | $37.01 | $37.35 | $36.66 | $36.67 | $23.11 | 102,783 |
| 2018-08-08 | $37.74 | $37.74 | $36.98 | $37.05 | $23.35 | 124,711 |
| 2018-08-07 | $37.79 | $38.22 | $37.44 | $37.57 | $23.68 | 110,478 |
| 2018-08-06 | $38.00 | $38.28 | $37.46 | $37.76 | $23.80 | 107,829 |
| 2018-08-03 | $40.28 | $40.48 | $37.68 | $38.13 | $24.03 | 231,473 |
| 2018-08-02 | $45.56 | $45.59 | $40.44 | $40.58 | $25.58 | 190,697 |
| 2018-08-01 | $44.50 | $47.56 | $44.50 | $46.04 | $29.02 | 208,146 |
| 2018-07-31 | $43.80 | $44.84 | $43.73 | $44.72 | $28.19 | 156,279 |
| 2018-07-30 | $45.60 | $45.82 | $42.69 | $43.80 | $27.61 | 230,733 |
| 2018-07-27 | $45.86 | $46.18 | $45.52 | $45.60 | $28.74 | 132,791 |
| 2018-07-26 | $45.85 | $46.11 | $45.44 | $45.98 | $28.98 | 125,653 |
| 2018-07-25 | $46.00 | $46.29 | $45.41 | $45.79 | $28.86 | 74,853 |
| 2018-07-24 | $46.23 | $47.12 | $44.84 | $45.83 | $28.89 | 212,372 |
| 2018-07-23 | $44.47 | $46.05 | $44.22 | $46.01 | $29.00 | 155,095 |
| 2018-07-20 | $43.80 | $44.91 | $43.42 | $44.37 | $27.97 | 157,319 |
| 2018-07-19 | $42.85 | $44.63 | $42.66 | $43.67 | $27.53 | 154,982 |
| 2018-07-18 | $42.30 | $43.43 | $42.25 | $43.00 | $27.10 | 197,096 |
| 2018-07-17 | $40.55 | $42.29 | $40.32 | $42.19 | $26.59 | 115,705 |
| 2018-07-16 | $39.81 | $41.16 | $39.81 | $40.49 | $25.52 | 95,848 |
| 2018-07-13 | $38.47 | $40.09 | $38.47 | $39.66 | $25.00 | 96,586 |
| 2018-07-12 | $37.55 | $38.62 | $37.35 | $38.44 | $24.23 | 92,680 |
| 2018-07-11 | $35.86 | $37.49 | $35.59 | $37.36 | $23.55 | 146,419 |
| 2018-07-10 | $36.04 | $36.17 | $35.41 | $36.00 | $22.69 | 71,451 |
| 2018-07-09 | $35.59 | $36.35 | $35.44 | $35.92 | $22.64 | 112,883 |
| 2018-07-06 | $35.62 | $35.93 | $35.09 | $35.46 | $22.35 | 62,146 |
| 2018-07-05 | $35.86 | $36.00 | $35.25 | $35.56 | $22.41 | 62,925 |
| 2018-07-03 | $35.22 | $36.24 | $35.22 | $35.74 | $22.53 | 56,675 |
| 2018-07-02 | $33.90 | $35.16 | $33.83 | $35.11 | $22.13 | 108,351 |
| 2018-06-29 | $34.78 | $35.49 | $34.29 | $34.33 | $21.64 | 164,360 |
| 2018-06-28 | $34.28 | $34.87 | $34.28 | $34.77 | $21.92 | 57,542 |
| 2018-06-27 | $34.32 | $35.32 | $34.28 | $34.31 | $21.63 | 66,844 |
| 2018-06-26 | $33.91 | $34.44 | $33.55 | $34.31 | $21.63 | 67,935 |
| 2018-06-25 | $34.14 | $34.28 | $33.46 | $33.89 | $21.36 | 90,612 |
| 2018-06-22 | $35.02 | $35.03 | $33.99 | $34.31 | $21.63 | 222,330 |
| 2018-06-21 | $35.31 | $35.82 | $34.92 | $35.66 | $21.84 | 134,092 |
| 2018-06-20 | $35.50 | $35.50 | $34.60 | $35.22 | $21.57 | 129,901 |
| 2018-06-19 | $37.20 | $37.25 | $33.81 | $35.42 | $21.69 | 302,153 |
| 2018-06-18 | $38.00 | $40.03 | $37.88 | $39.39 | $24.13 | 97,172 |
| 2018-06-15 | $37.10 | $37.99 | $37.06 | $37.80 | $23.15 | 123,871 |
| 2018-06-14 | $36.86 | $37.36 | $36.86 | $37.12 | $22.74 | 75,299 |
| 2018-06-13 | $36.72 | $37.48 | $36.62 | $36.81 | $22.55 | 71,863 |
| 2018-06-12 | $36.57 | $37.54 | $36.49 | $36.54 | $22.38 | 98,877 |
| 2018-06-11 | $34.88 | $36.43 | $34.88 | $36.28 | $22.22 | 86,614 |
| 2018-06-08 | $34.66 | $35.40 | $34.66 | $34.74 | $21.28 | 81,736 |
| 2018-06-07 | $34.25 | $35.41 | $34.17 | $34.55 | $21.16 | 73,163 |
| 2018-06-06 | $34.05 | $34.25 | $33.68 | $34.17 | $20.93 | 86,467 |
| 2018-06-05 | $33.45 | $33.92 | $33.22 | $33.90 | $20.76 | 72,657 |
| 2018-06-04 | $33.40 | $34.00 | $33.04 | $33.40 | $20.46 | 89,502 |
| 2018-06-01 | $33.28 | $33.46 | $32.91 | $33.32 | $20.41 | 80,365 |
| 2018-05-31 | $32.94 | $33.24 | $32.59 | $33.02 | $20.22 | 67,736 |
| 2018-05-30 | $32.96 | $33.48 | $32.81 | $32.94 | $20.18 | 46,512 |
| 2018-05-29 | $33.15 | $33.29 | $32.46 | $32.77 | $20.07 | 55,339 |
| 2018-05-25 | $33.06 | $33.94 | $32.93 | $33.09 | $20.27 | 42,341 |
| 2018-05-24 | $32.66 | $33.15 | $32.46 | $33.02 | $20.22 | 56,739 |
| 2018-05-23 | $32.03 | $32.70 | $32.03 | $32.65 | $20.00 | 48,490 |
| 2018-05-22 | $32.44 | $32.46 | $31.61 | $32.17 | $19.70 | 58,036 |
| 2018-05-21 | $31.96 | $32.43 | $31.73 | $32.36 | $19.82 | 67,113 |
| 2018-05-18 | $31.79 | $31.95 | $31.65 | $31.69 | $19.41 | 52,550 |
| 2018-05-17 | $30.87 | $31.71 | $30.81 | $31.64 | $19.38 | 44,649 |
| 2018-05-16 | $30.60 | $31.18 | $30.28 | $31.02 | $19.00 | 61,810 |
| 2018-05-15 | $30.58 | $30.67 | $30.24 | $30.46 | $18.66 | 43,765 |
| 2018-05-14 | $31.32 | $31.71 | $30.62 | $30.74 | $18.83 | 59,662 |
| 2018-05-11 | $31.05 | $31.31 | $30.95 | $31.12 | $19.06 | 25,272 |
| 2018-05-10 | $31.08 | $31.31 | $30.83 | $31.09 | $18.97 | 36,409 |
| 2018-05-09 | $30.57 | $31.05 | $30.51 | $30.96 | $18.90 | 57,969 |
| 2018-05-08 | $30.25 | $30.58 | $29.88 | $30.55 | $18.65 | 74,989 |
| 2018-05-07 | $30.82 | $30.98 | $30.39 | $30.48 | $18.60 | 39,322 |
| 2018-05-04 | $30.27 | $31.15 | $30.20 | $30.67 | $18.72 | 49,461 |
| 2018-05-03 | $30.61 | $30.93 | $30.18 | $30.33 | $18.51 | 40,804 |
| 2018-05-02 | $30.50 | $32.10 | $30.41 | $30.67 | $18.72 | 138,843 |
| 2018-05-01 | $31.21 | $31.57 | $30.79 | $31.37 | $19.15 | 54,252 |
| 2018-04-30 | $31.85 | $31.99 | $31.27 | $31.43 | $19.18 | 81,511 |
| 2018-04-27 | $31.15 | $31.80 | $30.92 | $31.71 | $19.35 | 65,814 |
| 2018-04-26 | $30.56 | $31.31 | $30.16 | $31.09 | $18.97 | 101,306 |
| 2018-04-25 | $29.89 | $30.55 | $29.50 | $30.14 | $18.40 | 99,303 |
| 2018-04-24 | $30.05 | $31.40 | $29.70 | $29.96 | $18.29 | 172,305 |
| 2018-04-23 | $28.33 | $28.75 | $27.90 | $28.00 | $17.09 | 66,402 |
| 2018-04-20 | $27.81 | $28.52 | $27.68 | $28.37 | $17.31 | 88,991 |
| 2018-04-19 | $28.62 | $28.62 | $27.71 | $27.76 | $16.94 | 61,797 |
| 2018-04-18 | $28.41 | $29.26 | $27.83 | $28.71 | $17.52 | 188,355 |
| 2018-04-17 | $29.01 | $29.36 | $28.29 | $28.41 | $17.34 | 118,136 |
| 2018-04-16 | $28.54 | $29.39 | $28.17 | $28.67 | $17.50 | 104,688 |
| 2018-04-13 | $28.82 | $28.82 | $27.87 | $28.26 | $17.25 | 57,071 |
| 2018-04-12 | $28.90 | $29.05 | $28.62 | $28.66 | $17.49 | 56,794 |
| 2018-04-11 | $28.85 | $29.30 | $28.64 | $28.79 | $17.57 | 55,296 |
| 2018-04-10 | $28.80 | $29.20 | $28.65 | $29.05 | $17.73 | 116,548 |
| 2018-04-09 | $28.74 | $28.92 | $28.35 | $28.39 | $17.33 | 37,863 |
| 2018-04-06 | $28.51 | $29.23 | $28.12 | $28.45 | $17.36 | 120,952 |
| 2018-04-05 | $28.98 | $29.63 | $28.35 | $28.82 | $17.59 | 112,703 |
| 2018-04-04 | $27.46 | $28.92 | $27.46 | $28.66 | $17.49 | 94,432 |
| 2018-04-03 | $28.06 | $28.08 | $27.47 | $27.93 | $17.05 | 68,635 |
| 2018-04-02 | $28.46 | $28.86 | $27.38 | $27.90 | $17.03 | 72,228 |
| 2018-03-29 | $28.66 | $28.98 | $28.38 | $28.55 | $17.42 | 126,586 |
| 2018-03-28 | $29.30 | $29.38 | $28.31 | $28.50 | $17.39 | 75,225 |
| 2018-03-27 | $30.29 | $31.09 | $28.66 | $29.00 | $17.70 | 98,938 |
| 2018-03-26 | $29.25 | $30.24 | $29.00 | $30.12 | $18.38 | 86,588 |
| 2018-03-23 | $30.21 | $30.75 | $28.63 | $28.80 | $17.58 | 71,765 |
| 2018-03-22 | $30.53 | $31.02 | $29.96 | $30.30 | $18.49 | 72,994 |
| 2018-03-21 | $30.61 | $31.39 | $30.61 | $30.85 | $18.83 | 54,018 |
| 2018-03-20 | $30.64 | $31.10 | $30.42 | $30.57 | $18.66 | 62,657 |
| 2018-03-19 | $30.17 | $30.78 | $29.98 | $30.62 | $18.69 | 85,782 |
| 2018-03-16 | $29.45 | $30.49 | $29.17 | $30.27 | $18.47 | 153,139 |
| 2018-03-15 | $29.43 | $29.62 | $29.01 | $29.40 | $17.94 | 55,128 |
| 2018-03-14 | $29.46 | $29.71 | $28.78 | $29.36 | $17.92 | 69,654 |
| 2018-03-13 | $29.40 | $30.09 | $29.09 | $29.23 | $17.84 | 68,026 |
| 2018-03-12 | $29.11 | $29.51 | $28.98 | $29.15 | $17.79 | 55,496 |
| 2018-03-09 | $27.86 | $29.44 | $27.65 | $28.95 | $17.67 | 105,421 |
| 2018-03-08 | $27.89 | $28.15 | $27.19 | $27.62 | $16.86 | 95,035 |
| 2018-03-07 | $27.92 | $28.51 | $27.60 | $27.98 | $17.01 | 148,146 |
| 2018-03-06 | $28.29 | $28.47 | $27.60 | $28.19 | $17.14 | 163,922 |
| 2018-03-05 | $28.75 | $29.24 | $28.02 | $28.12 | $17.09 | 114,078 |
| 2018-03-02 | $28.16 | $29.36 | $27.45 | $28.92 | $17.58 | 83,871 |
| 2018-03-01 | $28.54 | $29.14 | $28.03 | $28.43 | $17.28 | 98,099 |
| 2018-02-28 | $30.85 | $30.85 | $28.35 | $28.57 | $17.37 | 264,172 |
| 2018-02-27 | $30.87 | $31.10 | $30.08 | $30.35 | $18.45 | 118,853 |
| 2018-02-26 | $30.71 | $31.20 | $30.17 | $30.76 | $18.70 | 169,075 |
| 2018-02-23 | $30.10 | $30.73 | $30.07 | $30.51 | $18.55 | 38,841 |
| 2018-02-22 | $30.32 | $30.94 | $30.06 | $30.19 | $18.35 | 60,875 |
| 2018-02-21 | $30.12 | $30.97 | $29.82 | $30.25 | $18.39 | 34,908 |
| 2018-02-20 | $30.61 | $30.78 | $29.84 | $29.95 | $18.21 | 45,112 |
| 2018-02-16 | $30.82 | $31.45 | $30.61 | $30.71 | $18.67 | 55,652 |
| 2018-02-15 | $30.35 | $30.82 | $30.20 | $30.76 | $18.70 | 41,948 |
| 2018-02-14 | $28.82 | $30.53 | $28.82 | $30.32 | $18.43 | 52,067 |
| 2018-02-13 | $29.72 | $29.87 | $29.02 | $29.03 | $17.65 | 49,041 |
| 2018-02-12 | $29.59 | $30.40 | $29.04 | $29.90 | $18.18 | 89,132 |
| 2018-02-09 | $28.93 | $29.72 | $28.03 | $29.48 | $17.92 | 122,945 |
| 2018-02-08 | $29.28 | $29.63 | $28.07 | $28.57 | $17.37 | 163,242 |
| 2018-02-07 | $29.05 | $29.93 | $28.83 | $29.41 | $17.88 | 106,543 |
| 2018-02-06 | $28.05 | $29.82 | $28.01 | $29.13 | $17.71 | 88,189 |
| 2018-02-05 | $29.63 | $29.98 | $28.74 | $28.98 | $17.62 | 119,750 |
| 2018-02-02 | $30.27 | $30.73 | $29.51 | $30.12 | $18.31 | 73,289 |
| 2018-02-01 | $30.77 | $30.91 | $30.19 | $30.48 | $18.53 | 44,945 |
| 2018-01-31 | $31.41 | $31.63 | $30.80 | $31.05 | $18.88 | 45,370 |
| 2018-01-30 | $31.00 | $31.33 | $30.66 | $31.15 | $18.94 | 88,634 |
| 2018-01-29 | $32.62 | $32.62 | $30.55 | $31.46 | $19.12 | 166,513 |
| 2018-01-26 | $31.63 | $32.71 | $31.37 | $32.69 | $19.87 | 129,349 |
| 2018-01-25 | $31.17 | $31.40 | $30.79 | $31.37 | $19.07 | 53,862 |
| 2018-01-24 | $31.80 | $31.82 | $30.48 | $30.89 | $18.78 | 71,128 |
| 2018-01-23 | $31.45 | $31.92 | $31.01 | $31.67 | $19.25 | 89,271 |
| 2018-01-22 | $30.93 | $32.03 | $30.37 | $31.36 | $19.06 | 101,569 |
| 2018-01-19 | $31.00 | $31.34 | $30.66 | $30.93 | $18.80 | 80,975 |
| 2018-01-18 | $31.40 | $31.50 | $30.74 | $30.95 | $18.81 | 71,743 |
| 2018-01-17 | $30.53 | $31.44 | $30.26 | $31.40 | $19.09 | 117,433 |
| 2018-01-16 | $31.06 | $31.26 | $30.09 | $30.36 | $18.46 | 146,304 |
| 2018-01-12 | $30.89 | $31.05 | $30.60 | $31.00 | $18.84 | 118,035 |
| 2018-01-11 | $31.00 | $31.18 | $30.70 | $30.75 | $18.69 | 134,748 |
| 2018-01-10 | $31.20 | $31.35 | $30.78 | $31.00 | $18.84 | 89,833 |
| 2018-01-09 | $31.50 | $31.60 | $30.88 | $31.34 | $19.05 | 103,289 |
| 2018-01-08 | $31.48 | $31.62 | $29.79 | $31.46 | $19.12 | 155,782 |
| 2018-01-05 | $32.43 | $32.51 | $30.90 | $31.52 | $19.16 | 117,669 |
| 2018-01-04 | $33.25 | $33.60 | $31.77 | $32.30 | $19.64 | 149,037 |
| 2018-01-03 | $34.35 | $34.75 | $33.69 | $34.52 | $20.05 | 204,784 |
| 2018-01-02 | $33.73 | $34.91 | $33.55 | $34.20 | $19.87 | 158,225 |
| 2017-12-29 | $34.49 | $34.53 | $33.09 | $33.27 | $19.33 | 79,362 |
| 2017-12-28 | $34.25 | $34.64 | $32.86 | $34.31 | $19.93 | 131,671 |
| 2017-12-27 | $32.14 | $34.14 | $31.55 | $33.96 | $19.73 | 212,370 |
| 2017-12-26 | $31.20 | $31.69 | $30.91 | $31.47 | $18.28 | 33,221 |
| 2017-12-22 | $31.26 | $31.58 | $30.73 | $31.45 | $18.27 | 24,444 |
| 2017-12-21 | $31.65 | $31.88 | $30.97 | $31.62 | $18.37 | 49,571 |
| 2017-12-20 | $30.49 | $31.86 | $30.49 | $31.63 | $18.37 | 41,590 |
| 2017-12-19 | $31.45 | $31.50 | $30.56 | $30.86 | $17.93 | 49,416 |
| 2017-12-18 | $30.84 | $31.39 | $30.84 | $31.31 | $18.19 | 68,517 |
| 2017-12-15 | $29.76 | $30.79 | $29.74 | $30.48 | $17.71 | 148,228 |
| 2017-12-14 | $29.89 | $30.61 | $29.51 | $29.72 | $17.27 | 66,351 |
| 2017-12-13 | $29.30 | $30.23 | $29.30 | $29.74 | $17.28 | 78,441 |
| 2017-12-12 | $28.74 | $29.54 | $28.21 | $29.24 | $16.99 | 82,178 |
| 2017-12-11 | $28.40 | $28.81 | $28.26 | $28.66 | $16.65 | 72,975 |
| 2017-12-08 | $28.96 | $29.02 | $28.25 | $28.43 | $16.52 | 34,336 |
| 2017-12-07 | $29.14 | $29.14 | $28.18 | $28.71 | $16.68 | 60,324 |
| 2017-12-06 | $28.59 | $29.06 | $27.69 | $28.62 | $16.63 | 83,903 |
| 2017-12-05 | $29.55 | $29.55 | $28.53 | $28.85 | $16.76 | 100,951 |
| 2017-12-04 | $30.72 | $31.34 | $29.42 | $29.48 | $17.13 | 99,141 |
| 2017-12-01 | $30.54 | $31.43 | $29.40 | $30.18 | $17.53 | 119,824 |
| 2017-11-30 | $30.52 | $30.91 | $29.95 | $30.50 | $17.72 | 206,963 |
| 2017-11-29 | $29.90 | $30.80 | $29.46 | $30.28 | $17.59 | 83,801 |
| 2017-11-28 | $28.81 | $30.75 | $28.68 | $30.09 | $17.48 | 160,669 |
| 2017-11-27 | $28.79 | $29.28 | $28.31 | $28.59 | $16.61 | 73,920 |
| 2017-11-24 | $28.80 | $29.35 | $28.20 | $28.82 | $16.74 | 79,584 |
| 2017-11-22 | $30.23 | $30.23 | $28.48 | $28.52 | $16.57 | 89,560 |
| 2017-11-21 | $29.85 | $30.34 | $29.65 | $30.24 | $17.57 | 83,297 |
| 2017-11-20 | $28.88 | $29.67 | $28.47 | $29.50 | $17.14 | 88,076 |
| 2017-11-17 | $28.51 | $29.04 | $28.03 | $28.79 | $16.72 | 60,514 |
| 2017-11-16 | $27.48 | $28.83 | $27.48 | $28.63 | $16.63 | 83,858 |
| 2017-11-15 | $27.22 | $27.50 | $26.67 | $27.29 | $15.85 | 91,227 |
| 2017-11-14 | $27.81 | $28.04 | $26.97 | $27.59 | $16.03 | 90,295 |
| 2017-11-13 | $28.93 | $28.93 | $27.37 | $27.83 | $16.17 | 130,800 |
| 2017-11-10 | $30.40 | $30.75 | $29.08 | $29.13 | $16.92 | 107,218 |
| 2017-11-09 | $30.52 | $31.88 | $30.52 | $31.50 | $18.24 | 125,628 |
| 2017-11-08 | $29.83 | $31.43 | $29.74 | $30.80 | $17.83 | 124,972 |
| 2017-11-07 | $30.67 | $30.84 | $29.68 | $30.02 | $17.38 | 51,425 |
| 2017-11-06 | $30.51 | $31.26 | $30.51 | $30.71 | $17.78 | 86,392 |
| 2017-11-03 | $31.00 | $31.14 | $29.62 | $30.46 | $17.63 | 172,010 |
| 2017-11-02 | $31.69 | $31.89 | $30.79 | $31.00 | $17.95 | 145,752 |
| 2017-11-01 | $29.20 | $32.33 | $28.66 | $31.69 | $18.35 | 145,264 |
| 2017-10-31 | $28.03 | $29.00 | $27.65 | $28.55 | $16.53 | 86,278 |
| 2017-10-30 | $28.31 | $28.58 | $27.62 | $27.85 | $16.12 | 65,566 |
| 2017-10-27 | $28.08 | $28.69 | $27.87 | $28.26 | $16.36 | 55,014 |
| 2017-10-26 | $27.87 | $28.01 | $27.40 | $27.99 | $16.20 | 64,880 |
| 2017-10-25 | $28.27 | $28.60 | $27.28 | $27.72 | $16.05 | 58,486 |
| 2017-10-24 | $28.07 | $28.37 | $27.71 | $28.30 | $16.38 | 71,285 |
| 2017-10-23 | $28.28 | $28.85 | $27.71 | $28.07 | $16.25 | 71,123 |
| 2017-10-20 | $28.64 | $28.77 | $28.10 | $28.37 | $16.42 | 77,001 |
| 2017-10-19 | $28.22 | $28.59 | $27.30 | $28.16 | $16.30 | 87,146 |
| 2017-10-18 | $28.20 | $28.56 | $27.90 | $28.18 | $16.31 | 52,410 |
| 2017-10-17 | $28.22 | $28.56 | $27.84 | $28.16 | $16.30 | 70,659 |
| 2017-10-16 | $28.19 | $28.90 | $27.83 | $28.22 | $16.34 | 80,290 |
| 2017-10-13 | $28.24 | $28.80 | $28.00 | $28.21 | $16.33 | 39,737 |
| 2017-10-12 | $28.10 | $28.34 | $27.80 | $28.18 | $16.31 | 42,224 |
| 2017-10-11 | $28.15 | $28.40 | $27.86 | $28.10 | $16.27 | 69,768 |
| 2017-10-10 | $28.12 | $28.34 | $27.46 | $28.29 | $16.38 | 77,112 |
| 2017-10-09 | $28.45 | $28.95 | $27.65 | $27.72 | $16.05 | 111,849 |
| 2017-10-06 | $28.02 | $28.62 | $27.50 | $28.31 | $16.39 | 81,315 |
| 2017-10-05 | $28.26 | $28.42 | $27.78 | $28.03 | $16.23 | 72,742 |
| 2017-10-04 | $27.60 | $28.38 | $27.26 | $28.26 | $16.36 | 82,432 |
| 2017-10-03 | $27.15 | $27.50 | $26.90 | $27.49 | $15.91 | 55,902 |
| 2017-10-02 | $26.77 | $27.64 | $26.53 | $27.12 | $15.70 | 114,687 |
| 2017-09-29 | $27.20 | $27.24 | $25.51 | $26.43 | $15.30 | 169,313 |
| 2017-09-28 | $28.03 | $28.12 | $26.90 | $27.20 | $15.75 | 190,272 |
| 2017-09-27 | $26.30 | $29.50 | $26.15 | $28.25 | $16.35 | 391,902 |
| 2017-09-26 | $25.66 | $26.37 | $25.19 | $26.07 | $15.09 | 59,762 |
| 2017-09-25 | $25.73 | $25.73 | $24.39 | $25.34 | $14.67 | 75,174 |
| 2017-09-22 | $25.51 | $25.93 | $25.27 | $25.75 | $14.91 | 63,884 |
| 2017-09-21 | $26.35 | $26.39 | $25.36 | $25.49 | $14.76 | 79,952 |
| 2017-09-20 | $26.28 | $26.41 | $25.66 | $26.37 | $15.27 | 97,583 |
| 2017-09-19 | $26.04 | $26.65 | $25.51 | $26.41 | $15.29 | 95,234 |
| 2017-09-18 | $25.14 | $26.48 | $25.14 | $26.02 | $15.06 | 109,874 |
| 2017-09-15 | $24.22 | $26.39 | $24.10 | $25.04 | $14.50 | 312,567 |
| 2017-09-14 | $24.07 | $24.39 | $23.90 | $24.17 | $13.99 | 76,699 |
| 2017-09-13 | $24.20 | $24.32 | $23.90 | $24.05 | $13.92 | 74,302 |
| 2017-09-12 | $24.01 | $24.38 | $23.78 | $24.07 | $13.93 | 49,955 |
| 2017-09-11 | $23.87 | $24.25 | $23.71 | $23.95 | $13.87 | 46,786 |
| 2017-09-08 | $24.24 | $24.59 | $23.63 | $23.74 | $13.74 | 60,263 |
| 2017-09-07 | $24.39 | $24.79 | $24.11 | $24.22 | $14.02 | 59,107 |
| 2017-09-06 | $24.36 | $24.57 | $23.96 | $24.37 | $14.11 | 54,633 |
| 2017-09-05 | $24.21 | $24.77 | $23.63 | $24.31 | $14.07 | 92,168 |
| 2017-09-01 | $24.52 | $24.66 | $23.90 | $24.31 | $14.07 | 52,907 |
| 2017-08-31 | $24.30 | $24.76 | $24.08 | $24.44 | $14.15 | 101,605 |
| 2017-08-30 | $24.55 | $24.98 | $24.38 | $24.56 | $14.22 | 89,031 |
| 2017-08-29 | $24.00 | $24.86 | $23.88 | $24.57 | $14.22 | 71,768 |
| 2017-08-28 | $24.62 | $24.83 | $23.80 | $24.26 | $14.04 | 60,953 |
| 2017-08-25 | $24.39 | $24.54 | $23.47 | $24.26 | $14.04 | 96,317 |
| 2017-08-24 | $24.69 | $24.69 | $23.46 | $23.59 | $13.66 | 61,482 |
| 2017-08-23 | $23.64 | $24.52 | $23.31 | $23.69 | $13.71 | 93,536 |
| 2017-08-22 | $24.24 | $24.24 | $23.20 | $23.52 | $13.62 | 74,569 |
| 2017-08-21 | $23.19 | $23.77 | $22.50 | $23.61 | $13.67 | 120,982 |
| 2017-08-18 | $23.00 | $23.33 | $22.35 | $22.65 | $13.11 | 61,754 |
| 2017-08-17 | $23.54 | $24.45 | $23.12 | $23.22 | $13.44 | 92,178 |
| 2017-08-16 | $24.31 | $24.31 | $23.52 | $23.80 | $13.78 | 52,727 |
| 2017-08-15 | $24.46 | $24.91 | $24.03 | $24.17 | $13.99 | 97,124 |
| 2017-08-14 | $23.51 | $24.91 | $23.51 | $24.45 | $14.15 | 151,117 |
| 2017-08-11 | $22.86 | $23.49 | $22.67 | $23.07 | $13.36 | 68,920 |
| 2017-08-10 | $22.95 | $23.53 | $22.79 | $22.93 | $13.27 | 93,516 |
| 2017-08-09 | $23.00 | $23.59 | $22.95 | $23.21 | $13.38 | 67,005 |
| 2017-08-08 | $24.46 | $24.60 | $23.11 | $23.39 | $13.48 | 108,624 |
| 2017-08-07 | $26.16 | $26.16 | $23.82 | $24.36 | $14.04 | 135,795 |
| 2017-08-04 | $25.39 | $26.28 | $24.71 | $25.94 | $14.95 | 206,703 |
| 2017-08-03 | $23.70 | $25.44 | $23.69 | $25.13 | $14.49 | 228,368 |
| 2017-08-02 | $22.00 | $24.92 | $22.00 | $23.47 | $13.53 | 400,800 |
| 2017-08-01 | $18.66 | $19.40 | $18.23 | $19.10 | $11.01 | 235,330 |
| 2017-07-31 | $18.81 | $18.96 | $17.33 | $18.12 | $10.44 | 98,882 |
| 2017-07-28 | $18.14 | $19.21 | $17.89 | $18.74 | $10.80 | 134,806 |
| 2017-07-27 | $18.92 | $19.42 | $17.85 | $18.07 | $10.42 | 62,597 |
| 2017-07-26 | $18.80 | $18.94 | $18.47 | $18.88 | $10.88 | 53,332 |
| 2017-07-25 | $18.80 | $18.92 | $18.50 | $18.75 | $10.81 | 51,791 |
| 2017-07-24 | $18.74 | $19.28 | $18.37 | $18.72 | $10.79 | 54,700 |
| 2017-07-21 | $19.13 | $19.16 | $18.59 | $18.79 | $10.83 | 57,825 |
| 2017-07-20 | $19.46 | $19.46 | $18.97 | $19.04 | $10.98 | 45,267 |
| 2017-07-19 | $19.41 | $19.70 | $19.15 | $19.46 | $11.22 | 39,647 |
| 2017-07-18 | $19.40 | $19.75 | $19.20 | $19.40 | $11.18 | 52,925 |
| 2017-07-17 | $19.00 | $19.94 | $19.00 | $19.43 | $11.20 | 87,999 |
| 2017-07-14 | $19.46 | $19.50 | $19.05 | $19.06 | $10.99 | 49,897 |
| 2017-07-13 | $18.94 | $19.20 | $18.75 | $19.13 | $11.03 | 81,584 |
| 2017-07-12 | $19.12 | $19.47 | $18.83 | $19.00 | $10.95 | 58,207 |
| 2017-07-11 | $19.66 | $19.66 | $18.60 | $19.02 | $10.96 | 52,033 |
| 2017-07-10 | $18.97 | $19.14 | $18.63 | $19.01 | $10.96 | 71,822 |
| 2017-07-07 | $19.00 | $19.21 | $18.83 | $18.92 | $10.91 | 67,505 |
| 2017-07-06 | $18.78 | $19.17 | $18.53 | $18.91 | $10.90 | 90,043 |
| 2017-07-05 | $19.21 | $19.39 | $18.84 | $19.28 | $11.11 | 100,859 |
| 2017-07-03 | $18.88 | $19.47 | $18.69 | $19.20 | $11.07 | 89,488 |
| 2017-06-30 | $18.80 | $19.08 | $18.45 | $18.80 | $10.84 | 112,170 |
| 2017-06-29 | $19.40 | $19.40 | $18.12 | $18.68 | $10.77 | 80,246 |
| 2017-06-28 | $18.24 | $19.49 | $18.00 | $19.34 | $11.15 | 148,541 |
| 2017-06-27 | $19.43 | $19.43 | $17.65 | $18.10 | $10.43 | 208,952 |
| 2017-06-26 | $20.60 | $20.67 | $20.11 | $20.22 | $11.66 | 113,542 |
| 2017-06-23 | $18.88 | $20.46 | $18.55 | $20.44 | $11.78 | 255,153 |
| 2017-06-22 | $19.30 | $19.30 | $18.45 | $18.83 | $10.85 | 59,292 |
| 2017-06-21 | $19.03 | $19.79 | $18.76 | $19.39 | $11.18 | 55,321 |
| 2017-06-20 | $19.45 | $19.47 | $18.82 | $19.01 | $10.96 | 57,347 |
| 2017-06-19 | $18.61 | $19.93 | $18.20 | $19.47 | $11.22 | 130,319 |
| 2017-06-16 | $18.21 | $18.60 | $18.00 | $18.55 | $10.69 | 229,146 |
| 2017-06-15 | $18.04 | $18.52 | $18.01 | $18.41 | $10.61 | 70,011 |
| 2017-06-14 | $18.70 | $18.70 | $17.62 | $18.31 | $10.55 | 70,282 |
| 2017-06-13 | $17.78 | $18.42 | $17.25 | $18.35 | $10.58 | 61,910 |
| 2017-06-12 | $17.89 | $17.89 | $17.00 | $17.52 | $10.10 | 73,325 |
| 2017-06-09 | $18.38 | $18.55 | $17.42 | $17.75 | $10.23 | 91,438 |
| 2017-06-08 | $17.25 | $18.32 | $17.25 | $18.30 | $10.55 | 106,103 |
| 2017-06-07 | $17.01 | $17.35 | $17.00 | $17.19 | $9.91 | 94,685 |
| 2017-06-06 | $16.45 | $17.09 | $16.45 | $17.01 | $9.80 | 48,195 |
| 2017-06-05 | $17.17 | $17.17 | $16.35 | $16.60 | $9.57 | 83,527 |
| 2017-06-02 | $16.80 | $17.51 | $16.66 | $16.91 | $9.75 | 100,153 |
| 2017-06-01 | $15.94 | $17.06 | $15.81 | $16.81 | $9.69 | 60,225 |
| 2017-05-31 | $15.99 | $16.06 | $15.40 | $15.93 | $9.18 | 84,275 |
| 2017-05-30 | $16.14 | $16.26 | $15.65 | $15.99 | $9.22 | 54,692 |
| 2017-05-26 | $16.09 | $16.35 | $15.66 | $16.11 | $9.29 | 23,006 |
| 2017-05-25 | $15.94 | $16.19 | $15.68 | $16.08 | $9.27 | 35,932 |
| 2017-05-24 | $16.19 | $16.19 | $15.73 | $15.90 | $9.17 | 40,783 |
| 2017-05-23 | $16.16 | $16.51 | $15.67 | $16.09 | $9.27 | 33,726 |
| 2017-05-22 | $15.70 | $16.17 | $15.70 | $16.12 | $9.29 | 63,217 |
| 2017-05-19 | $15.53 | $16.00 | $15.53 | $15.96 | $9.20 | 40,348 |
| 2017-05-18 | $15.73 | $15.93 | $15.28 | $15.53 | $8.95 | 47,528 |
| 2017-05-17 | $16.50 | $16.91 | $15.45 | $15.49 | $8.93 | 57,291 |
| 2017-05-16 | $17.12 | $17.51 | $16.50 | $16.76 | $9.66 | 68,267 |
| 2017-05-15 | $15.89 | $17.27 | $15.88 | $16.88 | $9.73 | 122,623 |
| 2017-05-12 | $15.30 | $15.72 | $15.03 | $15.44 | $8.90 | 34,190 |
| 2017-05-11 | $16.16 | $16.16 | $15.17 | $15.40 | $8.88 | 83,865 |
| 2017-05-10 | $16.75 | $17.03 | $16.34 | $16.41 | $9.40 | 33,118 |
| 2017-05-09 | $16.75 | $16.97 | $16.61 | $16.75 | $9.59 | 71,202 |
| 2017-05-08 | $17.17 | $17.24 | $16.29 | $16.75 | $9.59 | 162,005 |
| 2017-05-05 | $14.11 | $17.18 | $14.11 | $16.69 | $9.56 | 2,304 |
| 2017-05-04 | $12.94 | $13.04 | $12.80 | $12.94 | $7.41 | 44,860 |
| 2017-05-03 | $13.76 | $13.88 | $12.80 | $12.91 | $7.39 | 88,749 |
| 2017-05-02 | $13.95 | $14.89 | $13.67 | $13.86 | $7.94 | 80,052 |
| 2017-05-01 | $13.28 | $14.18 | $13.16 | $13.94 | $7.98 | 52,643 |
| 2017-04-28 | $13.81 | $13.81 | $13.08 | $13.24 | $7.58 | 51,262 |
| 2017-04-27 | $14.12 | $14.34 | $13.79 | $13.98 | $8.01 | 41,427 |
| 2017-04-26 | $13.58 | $14.40 | $13.37 | $14.09 | $8.07 | 40,524 |
| 2017-04-25 | $13.62 | $13.90 | $13.51 | $13.60 | $7.79 | 55,413 |
| 2017-04-24 | $13.14 | $14.17 | $13.01 | $13.64 | $7.81 | 87,558 |
| 2017-04-21 | $12.67 | $13.05 | $12.67 | $12.91 | $7.39 | 32,047 |
| 2017-04-20 | $12.43 | $12.92 | $12.42 | $12.68 | $7.26 | 30,423 |
| 2017-04-19 | $12.24 | $12.52 | $12.17 | $12.42 | $7.11 | 24,992 |
| 2017-04-18 | $12.80 | $13.03 | $11.81 | $12.17 | $6.97 | 58,485 |
| 2017-04-17 | $11.70 | $13.46 | $11.69 | $12.99 | $7.44 | 83,841 |
| 2017-04-13 | $11.99 | $12.13 | $11.66 | $11.68 | $6.69 | 46,650 |
| 2017-04-12 | $12.14 | $12.28 | $11.88 | $12.07 | $6.91 | 30,685 |
| 2017-04-11 | $12.19 | $12.50 | $12.12 | $12.22 | $7.00 | 52,914 |
| 2017-04-10 | $12.29 | $12.39 | $12.00 | $12.24 | $7.01 | 41,129 |
| 2017-04-07 | $11.99 | $12.58 | $11.92 | $12.09 | $6.92 | 82,707 |
| 2017-04-06 | $11.67 | $12.20 | $11.67 | $11.98 | $6.86 | 53,085 |
| 2017-04-05 | $11.93 | $12.75 | $11.71 | $11.76 | $6.73 | 83,075 |
| 2017-04-04 | $11.78 | $12.45 | $11.58 | $11.66 | $6.68 | 85,878 |
| 2017-04-03 | $11.33 | $11.93 | $11.12 | $11.81 | $6.76 | 92,874 |
| 2017-03-31 | $10.97 | $11.21 | $10.92 | $11.09 | $6.35 | 38,426 |
| 2017-03-30 | $11.32 | $11.40 | $10.90 | $10.96 | $6.28 | 64,092 |
| 2017-03-29 | $10.20 | $11.40 | $10.09 | $11.35 | $6.50 | 86,373 |
| 2017-03-28 | $9.65 | $10.35 | $9.52 | $10.25 | $5.87 | 106,718 |
| 2017-03-27 | $7.50 | $9.90 | $7.50 | $9.85 | $5.64 | 3,099 |
| 2017-03-24 | $7.43 | $7.56 | $7.05 | $7.20 | $4.12 | 53,277 |
| 2017-03-23 | $7.29 | $7.42 | $7.29 | $7.36 | $4.22 | 20,392 |
| 2017-03-22 | $7.67 | $7.67 | $7.26 | $7.30 | $4.18 | 27,774 |
| 2017-03-21 | $7.85 | $7.91 | $7.62 | $7.63 | $4.37 | 28,414 |
| 2017-03-20 | $8.03 | $8.05 | $7.65 | $7.73 | $4.43 | 24,578 |
| 2017-03-17 | $8.39 | $8.39 | $7.97 | $8.03 | $4.60 | 249,246 |
| 2017-03-16 | $8.07 | $8.52 | $8.00 | $8.39 | $4.80 | 72,059 |
| 2017-03-15 | $7.87 | $8.29 | $7.85 | $8.06 | $4.62 | 30,275 |
| 2017-03-14 | $8.00 | $8.00 | $7.75 | $7.80 | $4.47 | 27,326 |
| 2017-03-13 | $8.11 | $8.14 | $7.80 | $7.90 | $4.52 | 33,508 |
| 2017-03-10 | $8.53 | $8.53 | $7.96 | $8.00 | $4.58 | 30,784 |
| 2017-03-09 | $8.56 | $8.57 | $8.32 | $8.38 | $4.80 | 15,782 |
| 2017-03-08 | $8.34 | $8.57 | $8.19 | $8.44 | $4.83 | 19,805 |
| 2017-03-07 | $8.73 | $8.73 | $8.15 | $8.22 | $4.68 | 37,080 |
| 2017-03-06 | $9.06 | $9.06 | $8.55 | $8.58 | $4.88 | 26,720 |
| 2017-03-03 | $8.94 | $9.05 | $8.89 | $8.99 | $5.12 | 10,084 |
| 2017-03-02 | $9.13 | $9.58 | $8.91 | $9.00 | $5.12 | 32,157 |
| 2017-03-01 | $8.09 | $9.03 | $8.09 | $8.92 | $5.08 | 12,004 |
| 2017-02-28 | $7.90 | $7.95 | $7.73 | $7.90 | $4.50 | 15,741 |
| 2017-02-27 | $8.18 | $8.18 | $7.86 | $7.90 | $4.50 | 11,776 |
| 2017-02-24 | $8.03 | $8.09 | $7.88 | $7.95 | $4.53 | 9,741 |
| 2017-02-23 | $8.00 | $8.11 | $7.88 | $8.05 | $4.58 | 7,002 |
| 2017-02-22 | $8.09 | $8.26 | $8.02 | $8.06 | $4.59 | 3,396 |
| 2017-02-21 | $8.07 | $8.17 | $8.00 | $8.12 | $4.62 | 7,802 |
| 2017-02-17 | $8.13 | $8.19 | $7.99 | $7.99 | $4.55 | 12,636 |
| 2017-02-16 | $8.17 | $8.17 | $7.82 | $8.07 | $4.59 | 7,698 |
| 2017-02-15 | $8.00 | $8.21 | $7.96 | $8.16 | $4.65 | 5,236 |
| 2017-02-14 | $7.97 | $8.06 | $7.82 | $8.04 | $4.58 | 14,173 |
| 2017-02-13 | $8.16 | $8.24 | $7.87 | $8.02 | $4.57 | 10,029 |
| 2017-02-10 | $7.93 | $8.13 | $7.93 | $8.13 | $4.63 | 5,807 |
| 2017-02-09 | $7.75 | $7.97 | $7.75 | $7.81 | $4.45 | 11,956 |
| 2017-02-08 | $8.02 | $8.08 | $7.78 | $7.80 | $4.44 | 7,222 |
| 2017-02-07 | $8.06 | $8.22 | $8.05 | $8.09 | $4.61 | 7,524 |
| 2017-02-06 | $8.14 | $8.21 | $8.02 | $8.14 | $4.63 | 6,046 |
| 2017-02-03 | $8.34 | $8.44 | $8.18 | $8.20 | $4.67 | 6,251 |
| 2017-02-02 | $8.39 | $8.54 | $8.34 | $8.36 | $4.76 | 5,642 |
| 2017-02-01 | $8.47 | $8.64 | $8.43 | $8.47 | $4.82 | 6,364 |
| 2017-01-31 | $8.32 | $8.58 | $8.17 | $8.48 | $4.83 | 13,864 |
| 2017-01-30 | $8.43 | $8.53 | $8.24 | $8.32 | $4.74 | 16,600 |
| 2017-01-27 | $8.48 | $8.48 | $8.25 | $8.47 | $4.82 | 4,128 |
| 2017-01-26 | $9.00 | $9.02 | $8.64 | $8.72 | $4.96 | 21,003 |
| 2017-01-25 | $9.01 | $9.04 | $8.90 | $8.99 | $5.12 | 6,442 |
| 2017-01-24 | $8.91 | $9.01 | $8.91 | $8.97 | $5.11 | 10,702 |
| 2017-01-23 | $8.96 | $8.98 | $8.84 | $8.94 | $5.09 | 20,332 |
| 2017-01-20 | $8.90 | $8.96 | $8.82 | $8.91 | $5.07 | 21,354 |
| 2017-01-19 | $8.74 | $8.82 | $8.74 | $8.80 | $5.01 | 15,858 |
| 2017-01-18 | $8.93 | $8.95 | $8.78 | $8.82 | $5.02 | 5,805 |
| 2017-01-17 | $8.72 | $9.00 | $8.56 | $8.94 | $5.09 | 18,233 |
| 2017-01-13 | $8.78 | $8.79 | $8.68 | $8.76 | $4.99 | 8,539 |
| 2017-01-12 | $8.81 | $8.88 | $8.67 | $8.71 | $4.96 | 21,057 |
| 2017-01-11 | $8.74 | $8.84 | $8.48 | $8.77 | $4.99 | 27,916 |
| 2017-01-10 | $8.45 | $8.83 | $8.45 | $8.73 | $4.97 | 46,782 |
| 2017-01-09 | $8.65 | $8.70 | $8.64 | $8.66 | $4.93 | 113,966 |
| 2017-01-06 | $8.71 | $8.72 | $8.62 | $8.70 | $4.95 | 17,564 |
| 2017-01-05 | $8.78 | $8.80 | $8.59 | $8.65 | $4.92 | 13,735 |
| 2017-01-04 | $8.80 | $8.80 | $8.70 | $8.76 | $4.99 | 16,668 |
| 2017-01-03 | $8.90 | $8.95 | $8.71 | $8.77 | $4.99 | 12,823 |
| 2016-12-30 | $8.88 | $8.91 | $8.58 | $8.77 | $4.99 | 51,675 |
| 2016-12-29 | $8.87 | $8.97 | $8.65 | $8.87 | $5.05 | 13,146 |
| 2016-12-28 | $8.92 | $8.99 | $8.73 | $8.86 | $5.04 | 18,368 |
| 2016-12-27 | $8.95 | $8.98 | $8.88 | $8.92 | $5.08 | 6,350 |
| 2016-12-23 | $8.94 | $8.99 | $8.93 | $8.99 | $5.12 | 8,173 |
| 2016-12-22 | $8.90 | $9.02 | $8.88 | $8.94 | $5.09 | 12,116 |
| 2016-12-21 | $8.99 | $8.99 | $8.75 | $8.94 | $5.09 | 18,880 |
| 2016-12-20 | $8.97 | $9.00 | $8.92 | $8.98 | $5.11 | 32,446 |
| 2016-12-19 | $8.70 | $8.94 | $8.69 | $8.90 | $5.07 | 17,730 |
| 2016-12-16 | $8.92 | $9.06 | $8.52 | $8.66 | $4.93 | 184,245 |
| 2016-12-15 | $8.92 | $9.00 | $8.92 | $8.98 | $5.11 | 37,818 |
| 2016-12-14 | $8.95 | $8.99 | $8.90 | $8.95 | $5.10 | 18,127 |
| 2016-12-13 | $8.89 | $8.99 | $8.85 | $8.97 | $5.11 | 15,618 |
| 2016-12-12 | $8.95 | $9.01 | $8.81 | $8.87 | $5.05 | 27,490 |
| 2016-12-09 | $8.97 | $9.01 | $8.91 | $8.97 | $5.11 | 53,964 |
| 2016-12-08 | $8.99 | $9.02 | $8.92 | $8.98 | $5.11 | 50,735 |
| 2016-12-07 | $9.00 | $9.00 | $8.87 | $8.91 | $5.07 | 19,755 |
| 2016-12-06 | $8.69 | $9.00 | $8.59 | $8.97 | $5.11 | 18,276 |
| 2016-12-05 | $8.51 | $8.78 | $8.43 | $8.70 | $4.95 | 42,555 |
| 2016-12-02 | $8.62 | $8.78 | $8.42 | $8.45 | $4.81 | 13,680 |
| 2016-12-01 | $8.69 | $8.93 | $8.40 | $8.65 | $4.92 | 19,535 |
| 2016-11-30 | $8.65 | $8.84 | $8.56 | $8.64 | $4.92 | 52,014 |
| 2016-11-29 | $8.94 | $9.04 | $8.50 | $8.59 | $4.89 | 27,419 |
| 2016-11-28 | $8.92 | $9.00 | $8.83 | $8.92 | $5.08 | 13,183 |
| 2016-11-25 | $9.12 | $9.12 | $8.90 | $8.96 | $5.10 | 13,362 |
| 2016-11-23 | $9.23 | $9.23 | $8.97 | $9.06 | $5.16 | 28,498 |
| 2016-11-22 | $8.84 | $9.30 | $8.82 | $9.29 | $5.29 | 17,457 |
| 2016-11-21 | $9.02 | $9.03 | $8.63 | $8.82 | $5.02 | 11,748 |
| 2016-11-18 | $8.94 | $9.10 | $8.66 | $9.02 | $5.14 | 21,528 |
| 2016-11-17 | $8.79 | $9.08 | $8.79 | $8.89 | $5.06 | 34,191 |
| 2016-11-16 | $8.69 | $8.79 | $8.58 | $8.77 | $4.99 | 11,011 |
| 2016-11-15 | $8.82 | $8.89 | $8.69 | $8.71 | $4.93 | 11,930 |
| 2016-11-14 | $8.95 | $8.97 | $8.54 | $8.86 | $5.02 | 41,214 |
| 2016-11-11 | $8.39 | $8.73 | $8.10 | $8.73 | $4.94 | 41,286 |
| 2016-11-10 | $8.24 | $8.57 | $8.05 | $8.32 | $4.71 | 41,193 |
| 2016-11-09 | $7.60 | $8.24 | $7.60 | $8.20 | $4.64 | 17,336 |
| 2016-11-08 | $7.50 | $7.70 | $7.50 | $7.68 | $4.35 | 13,481 |
| 2016-11-07 | $7.54 | $7.60 | $7.35 | $7.55 | $4.27 | 36,885 |
| 2016-11-04 | $7.45 | $7.49 | $7.43 | $7.45 | $4.22 | 16,291 |
| 2016-11-03 | $7.43 | $7.45 | $7.41 | $7.44 | $4.21 | 17,580 |
| 2016-11-02 | $7.36 | $7.55 | $7.36 | $7.43 | $4.21 | 11,784 |
| 2016-11-01 | $7.80 | $7.80 | $7.31 | $7.36 | $4.17 | 27,137 |
| 2016-10-31 | $7.80 | $7.99 | $7.77 | $7.85 | $4.44 | 22,323 |
| 2016-10-28 | $7.74 | $7.85 | $7.74 | $7.77 | $4.40 | 11,434 |
| 2016-10-27 | $7.75 | $7.80 | $7.55 | $7.77 | $4.40 | 16,716 |
| 2016-10-26 | $7.77 | $7.81 | $7.65 | $7.73 | $4.38 | 13,017 |
| 2016-10-25 | $7.85 | $7.86 | $7.71 | $7.76 | $4.39 | 8,812 |
| 2016-10-24 | $7.99 | $8.00 | $7.80 | $7.91 | $4.48 | 19,975 |
| 2016-10-21 | $7.90 | $8.11 | $7.78 | $8.00 | $4.53 | 10,417 |
| 2016-10-20 | $7.90 | $8.07 | $7.90 | $8.00 | $4.53 | 11,357 |
| 2016-10-19 | $8.00 | $8.00 | $7.90 | $7.95 | $4.50 | 14,335 |
| 2016-10-18 | $7.99 | $8.00 | $7.92 | $7.97 | $4.51 | 15,161 |
| 2016-10-17 | $7.98 | $8.04 | $7.95 | $8.00 | $4.53 | 9,289 |
| 2016-10-14 | $8.02 | $8.02 | $7.80 | $7.97 | $4.51 | 16,990 |
| 2016-10-13 | $7.97 | $8.07 | $7.94 | $7.99 | $4.52 | 16,401 |
| 2016-10-12 | $7.96 | $8.18 | $7.96 | $8.07 | $4.57 | 8,785 |
| 2016-10-11 | $7.86 | $8.00 | $7.71 | $7.85 | $4.44 | 44,006 |
| 2016-10-10 | $7.78 | $7.96 | $7.77 | $7.92 | $4.48 | 12,992 |
| 2016-10-07 | $7.62 | $7.75 | $7.53 | $7.71 | $4.36 | 16,848 |
| 2016-10-06 | $7.64 | $7.68 | $7.52 | $7.63 | $4.32 | 31,581 |
| 2016-10-05 | $7.76 | $7.84 | $7.53 | $7.59 | $4.30 | 15,253 |
| 2016-10-04 | $8.02 | $8.02 | $7.65 | $7.74 | $4.38 | 9,908 |
| 2016-10-03 | $7.91 | $8.00 | $7.90 | $7.97 | $4.51 | 17,526 |
| 2016-09-30 | $7.79 | $7.99 | $7.72 | $7.92 | $4.48 | 29,179 |
| 2016-09-29 | $7.82 | $8.06 | $7.82 | $7.89 | $4.47 | 27,983 |
| 2016-09-28 | $8.00 | $8.05 | $7.82 | $7.99 | $4.52 | 19,155 |
| 2016-09-27 | $7.97 | $8.10 | $7.88 | $7.97 | $4.51 | 11,788 |
| 2016-09-26 | $7.87 | $8.22 | $7.87 | $7.97 | $4.51 | 31,682 |
| 2016-09-23 | $8.04 | $8.17 | $7.88 | $7.89 | $4.47 | 12,290 |
| 2016-09-22 | $8.07 | $8.25 | $8.07 | $8.11 | $4.59 | 12,824 |
| 2016-09-21 | $7.68 | $8.06 | $7.68 | $8.06 | $4.56 | 24,022 |
| 2016-09-20 | $7.74 | $7.79 | $7.49 | $7.69 | $4.35 | 35,676 |
| 2016-09-19 | $7.87 | $7.92 | $7.61 | $7.65 | $4.33 | 16,860 |
| 2016-09-16 | $7.90 | $8.22 | $7.74 | $7.76 | $4.39 | 76,970 |
| 2016-09-15 | $8.15 | $8.32 | $7.88 | $7.96 | $4.51 | 13,177 |
| 2016-09-14 | $8.09 | $8.29 | $8.09 | $8.11 | $4.59 | 11,071 |
| 2016-09-13 | $8.43 | $8.43 | $8.04 | $8.13 | $4.60 | 21,479 |
| 2016-09-12 | $8.40 | $8.58 | $8.36 | $8.53 | $4.83 | 16,007 |
| 2016-09-09 | $8.41 | $8.59 | $8.41 | $8.44 | $4.78 | 16,082 |
| 2016-09-08 | $8.41 | $8.64 | $8.41 | $8.55 | $4.84 | 17,459 |
| 2016-09-07 | $8.49 | $8.66 | $8.44 | $8.47 | $4.79 | 33,843 |
| 2016-09-06 | $8.11 | $8.51 | $8.11 | $8.43 | $4.77 | 36,960 |
| 2016-09-02 | $8.11 | $8.17 | $8.01 | $8.07 | $4.57 | 4,208 |
| 2016-09-01 | $8.13 | $8.13 | $7.94 | $8.00 | $4.53 | 7,540 |
| 2016-08-31 | $8.02 | $8.19 | $7.90 | $8.10 | $4.59 | 14,564 |
| 2016-08-30 | $8.44 | $8.44 | $8.07 | $8.12 | $4.60 | 8,416 |
| 2016-08-29 | $8.24 | $8.24 | $8.07 | $8.10 | $4.59 | 13,963 |
| 2016-08-26 | $8.17 | $8.21 | $8.02 | $8.16 | $4.62 | 12,883 |
| 2016-08-25 | $7.98 | $8.27 | $7.98 | $8.21 | $4.65 | 5,582 |
| 2016-08-24 | $7.94 | $8.18 | $7.90 | $8.11 | $4.59 | 20,580 |
| 2016-08-23 | $7.86 | $8.00 | $7.86 | $7.92 | $4.48 | 12,956 |
| 2016-08-22 | $7.90 | $7.98 | $7.73 | $7.92 | $4.48 | 14,877 |
| 2016-08-19 | $8.01 | $8.01 | $7.81 | $7.88 | $4.46 | 14,824 |
| 2016-08-18 | $8.06 | $8.06 | $7.98 | $8.01 | $4.53 | 17,879 |
| 2016-08-17 | $8.12 | $8.23 | $8.01 | $8.05 | $4.56 | 16,946 |
| 2016-08-16 | $8.49 | $8.49 | $8.07 | $8.13 | $4.57 | 13,438 |
| 2016-08-15 | $8.36 | $8.58 | $8.25 | $8.37 | $4.71 | 4,571 |
| 2016-08-12 | $8.58 | $8.59 | $8.41 | $8.48 | $4.77 | 15,690 |
| 2016-08-11 | $8.61 | $8.75 | $8.61 | $8.70 | $4.89 | 7,213 |
| 2016-08-10 | $8.68 | $8.70 | $8.54 | $8.70 | $4.89 | 10,348 |
| 2016-08-09 | $8.70 | $8.70 | $8.62 | $8.66 | $4.87 | 3,561 |
| 2016-08-08 | $8.62 | $8.76 | $8.58 | $8.61 | $4.84 | 12,016 |
| 2016-08-05 | $8.72 | $8.75 | $8.60 | $8.66 | $4.87 | 30,814 |
| 2016-08-04 | $8.86 | $8.91 | $8.64 | $8.66 | $4.87 | 4,540 |
| 2016-08-03 | $9.24 | $9.24 | $8.78 | $8.80 | $4.95 | 23,898 |
| 2016-08-02 | $8.71 | $9.11 | $8.61 | $8.95 | $5.04 | 11,335 |
| 2016-08-01 | $9.01 | $9.12 | $8.60 | $8.61 | $4.84 | 24,918 |
| 2016-07-29 | $8.82 | $9.07 | $8.82 | $8.95 | $5.04 | 12,766 |
| 2016-07-28 | $9.25 | $9.28 | $8.95 | $9.00 | $5.06 | 17,664 |
| 2016-07-27 | $9.09 | $9.17 | $8.91 | $9.05 | $5.09 | 14,069 |
| 2016-07-26 | $8.96 | $9.14 | $8.84 | $9.06 | $5.10 | 7,185 |
| 2016-07-25 | $9.01 | $9.03 | $8.88 | $9.01 | $5.07 | 7,342 |
| 2016-07-22 | $9.06 | $9.28 | $8.91 | $9.03 | $5.08 | 9,651 |
| 2016-07-21 | $8.85 | $8.92 | $8.85 | $8.88 | $5.00 | 8,357 |
| 2016-07-20 | $9.02 | $9.13 | $8.99 | $9.01 | $5.07 | 10,063 |
| 2016-07-19 | $8.99 | $9.04 | $8.77 | $8.93 | $5.02 | 11,655 |
| 2016-07-18 | $9.18 | $9.19 | $8.90 | $9.03 | $5.08 | 18,305 |
| 2016-07-15 | $9.00 | $9.29 | $8.89 | $9.04 | $5.09 | 15,757 |
| 2016-07-14 | $8.81 | $9.06 | $8.79 | $8.93 | $5.02 | 26,202 |
| 2016-07-13 | $8.99 | $9.26 | $8.85 | $8.94 | $5.03 | 16,976 |
| 2016-07-12 | $8.74 | $9.05 | $8.74 | $8.98 | $5.05 | 21,883 |
| 2016-07-11 | $8.95 | $8.97 | $8.80 | $8.88 | $5.00 | 11,105 |
| 2016-07-08 | $8.76 | $8.76 | $8.60 | $8.70 | $4.89 | 9,792 |
| 2016-07-07 | $8.46 | $8.61 | $8.36 | $8.47 | $4.77 | 24,056 |
| 2016-07-06 | $8.34 | $8.50 | $8.34 | $8.46 | $4.76 | 8,016 |
| 2016-07-05 | $8.43 | $8.49 | $8.40 | $8.46 | $4.76 | 20,778 |
| 2016-07-01 | $8.57 | $8.61 | $8.49 | $8.57 | $4.82 | 12,933 |
| 2016-06-30 | $8.39 | $8.64 | $8.15 | $8.53 | $4.80 | 23,889 |
| 2016-06-29 | $8.37 | $8.52 | $8.36 | $8.44 | $4.75 | 17,724 |
| 2016-06-28 | $8.02 | $8.36 | $7.93 | $8.22 | $4.62 | 22,646 |
| 2016-06-27 | $8.65 | $8.65 | $7.80 | $7.89 | $4.44 | 24,160 |
| 2016-06-24 | $8.82 | $9.07 | $8.63 | $8.64 | $4.86 | 70,593 |
| 2016-06-23 | $9.24 | $9.27 | $9.06 | $9.17 | $5.16 | 13,131 |
| 2016-06-22 | $9.12 | $9.17 | $9.02 | $9.05 | $5.09 | 9,455 |
| 2016-06-21 | $9.19 | $9.30 | $8.98 | $9.06 | $5.10 | 17,955 |
| 2016-06-20 | $9.18 | $9.34 | $9.02 | $9.18 | $5.16 | 25,997 |
| 2016-06-17 | $9.19 | $9.19 | $8.86 | $9.00 | $5.06 | 44,211 |
| 2016-06-16 | $8.90 | $9.24 | $8.75 | $9.17 | $5.16 | 28,523 |
| 2016-06-15 | $9.08 | $9.30 | $8.95 | $9.09 | $5.11 | 14,799 |
| 2016-06-14 | $8.90 | $9.16 | $8.80 | $9.00 | $5.06 | 20,794 |
| 2016-06-13 | $9.17 | $9.30 | $8.62 | $8.82 | $4.96 | 23,134 |
| 2016-06-10 | $9.10 | $9.38 | $9.00 | $9.21 | $5.18 | 16,600 |
| 2016-06-09 | $9.17 | $9.29 | $8.98 | $9.20 | $5.18 | 24,335 |
| 2016-06-08 | $9.14 | $9.29 | $9.02 | $9.19 | $5.17 | 22,875 |
| 2016-06-07 | $9.23 | $9.25 | $9.11 | $9.16 | $5.15 | 17,042 |
| 2016-06-06 | $9.30 | $9.30 | $9.12 | $9.16 | $5.15 | 5,097 |
| 2016-06-03 | $9.21 | $9.34 | $9.18 | $9.21 | $5.18 | 4,612 |
| 2016-06-02 | $9.25 | $9.32 | $9.11 | $9.18 | $5.16 | 27,701 |
| 2016-06-01 | $9.09 | $9.32 | $8.99 | $9.19 | $5.17 | 16,221 |
| 2016-05-31 | $9.31 | $9.41 | $8.99 | $9.09 | $5.11 | 25,164 |
| 2016-05-27 | $9.29 | $9.47 | $9.19 | $9.25 | $5.20 | 20,157 |
| 2016-05-26 | $9.21 | $9.24 | $9.16 | $9.24 | $5.20 | 7,286 |
| 2016-05-25 | $9.31 | $9.31 | $9.15 | $9.26 | $5.21 | 8,147 |
| 2016-05-24 | $9.04 | $9.34 | $9.04 | $9.17 | $5.16 | 24,912 |
| 2016-05-23 | $9.04 | $9.27 | $9.04 | $9.11 | $5.13 | 16,620 |
| 2016-05-20 | $9.20 | $9.35 | $9.02 | $9.13 | $5.14 | 12,748 |
| 2016-05-19 | $9.14 | $9.50 | $8.91 | $9.12 | $5.13 | 18,772 |
| 2016-05-18 | $9.03 | $9.23 | $9.01 | $9.15 | $5.15 | 23,833 |
| 2016-05-17 | $9.11 | $9.12 | $8.96 | $8.98 | $5.05 | 30,292 |
| 2016-05-16 | $9.42 | $9.42 | $9.15 | $9.29 | $5.23 | 21,647 |
| 2016-05-13 | $8.93 | $8.98 | $8.86 | $8.92 | $5.02 | 7,672 |
| 2016-05-12 | $8.80 | $9.07 | $8.80 | $8.96 | $5.04 | 7,149 |
| 2016-05-11 | $8.91 | $9.08 | $8.83 | $8.85 | $4.98 | 17,483 |
| 2016-05-10 | $8.74 | $9.08 | $8.63 | $9.00 | $5.06 | 18,659 |
| 2016-05-09 | $8.96 | $9.04 | $8.70 | $8.75 | $4.92 | 25,880 |
| 2016-05-06 | $8.88 | $9.02 | $8.66 | $8.87 | $4.99 | 17,706 |
| 2016-05-05 | $8.99 | $9.29 | $8.83 | $8.87 | $4.99 | 13,055 |
| 2016-05-04 | $9.13 | $9.30 | $9.10 | $9.21 | $5.18 | 13,899 |
| 2016-05-03 | $9.35 | $9.35 | $8.99 | $9.13 | $5.14 | 9,890 |
| 2016-05-02 | $9.12 | $9.56 | $8.84 | $9.35 | $5.26 | 26,015 |
| 2016-04-29 | $8.64 | $9.14 | $8.64 | $9.05 | $5.09 | 14,243 |
| 2016-04-28 | $8.92 | $9.14 | $8.92 | $8.97 | $5.05 | 12,526 |
| 2016-04-27 | $8.88 | $9.12 | $8.84 | $9.06 | $5.10 | 31,350 |
| 2016-04-26 | $9.04 | $9.32 | $8.96 | $9.14 | $5.14 | 31,276 |
| 2016-04-25 | $9.12 | $9.20 | $8.96 | $9.04 | $5.09 | 28,038 |
| 2016-04-22 | $9.00 | $9.15 | $8.86 | $8.98 | $5.05 | 16,571 |
| 2016-04-21 | $9.06 | $9.31 | $8.94 | $9.05 | $5.09 | 13,150 |
| 2016-04-20 | $9.32 | $9.34 | $9.12 | $9.23 | $5.19 | 12,465 |
| 2016-04-19 | $9.30 | $9.33 | $9.23 | $9.26 | $5.21 | 9,179 |
| 2016-04-18 | $8.85 | $9.34 | $8.81 | $9.32 | $5.24 | 29,243 |
| 2016-04-15 | $8.86 | $9.34 | $8.78 | $9.28 | $5.22 | 10,867 |
| 2016-04-14 | $9.04 | $9.26 | $8.85 | $8.92 | $5.02 | 12,526 |
| 2016-04-13 | $8.93 | $9.04 | $8.82 | $8.97 | $5.05 | 23,828 |
| 2016-04-12 | $8.91 | $9.07 | $8.81 | $8.85 | $4.98 | 8,693 |
| 2016-04-11 | $8.87 | $9.09 | $8.87 | $8.93 | $5.02 | 11,677 |
| 2016-04-08 | $8.96 | $9.26 | $8.75 | $8.79 | $4.95 | 19,556 |
| 2016-04-07 | $9.04 | $9.09 | $8.94 | $8.99 | $5.06 | 16,487 |
| 2016-04-06 | $9.02 | $9.24 | $8.94 | $9.11 | $5.13 | 13,686 |
| 2016-04-05 | $8.97 | $9.15 | $8.97 | $9.00 | $5.06 | 19,653 |
| 2016-04-04 | $9.23 | $9.51 | $8.92 | $8.95 | $5.04 | 25,246 |
| 2016-04-01 | $8.74 | $9.17 | $8.58 | $9.13 | $5.14 | 22,445 |
| 2016-03-31 | $8.95 | $9.02 | $8.68 | $8.77 | $4.93 | 21,236 |
| 2016-03-30 | $8.92 | $9.18 | $8.92 | $8.96 | $5.04 | 17,575 |
| 2016-03-29 | $8.94 | $9.24 | $8.79 | $8.99 | $5.06 | 30,810 |
| 2016-03-28 | $8.99 | $9.28 | $8.54 | $8.91 | $5.01 | 23,092 |
| 2016-03-24 | $8.96 | $9.10 | $8.74 | $8.93 | $5.02 | 12,040 |
| 2016-03-23 | $8.79 | $9.02 | $8.67 | $8.92 | $5.02 | 10,581 |
| 2016-03-22 | $9.26 | $9.38 | $8.91 | $9.03 | $5.08 | 22,307 |
| 2016-03-21 | $9.32 | $9.72 | $9.32 | $9.55 | $5.37 | 23,367 |
| 2016-03-18 | $9.06 | $9.50 | $9.00 | $9.44 | $5.31 | 35,310 |
| 2016-03-17 | $8.71 | $9.02 | $8.52 | $8.98 | $5.05 | 12,573 |
| 2016-03-16 | $8.33 | $8.66 | $8.25 | $8.54 | $4.80 | 37,520 |
| 2016-03-15 | $8.16 | $8.46 | $7.99 | $8.33 | $4.69 | 23,658 |
| 2016-03-14 | $8.55 | $8.55 | $8.15 | $8.19 | $4.61 | 17,422 |
| 2016-03-11 | $8.93 | $9.01 | $8.55 | $8.79 | $4.95 | 25,150 |
| 2016-03-10 | $9.07 | $9.09 | $8.62 | $8.73 | $4.91 | 11,571 |
| 2016-03-09 | $8.44 | $9.00 | $8.03 | $8.82 | $4.96 | 35,385 |
| 2016-03-08 | $7.92 | $8.30 | $7.43 | $7.46 | $4.20 | 28,348 |
| 2016-03-07 | $8.65 | $8.97 | $8.26 | $8.38 | $4.71 | 19,342 |
| 2016-03-04 | $8.78 | $8.84 | $8.38 | $8.61 | $4.84 | 18,603 |
| 2016-03-03 | $8.83 | $8.83 | $8.52 | $8.65 | $4.87 | 14,268 |
| 2016-03-02 | $8.58 | $8.90 | $8.49 | $8.69 | $4.89 | 10,225 |
| 2016-03-01 | $8.91 | $9.09 | $8.61 | $8.64 | $4.86 | 10,867 |
| 2016-02-29 | $8.91 | $9.11 | $8.72 | $8.81 | $4.96 | 33,576 |
| 2016-02-26 | $8.82 | $9.06 | $8.50 | $8.81 | $4.96 | 15,893 |
| 2016-02-25 | $8.46 | $8.84 | $8.43 | $8.74 | $4.92 | 9,106 |
| 2016-02-24 | $8.51 | $8.70 | $8.37 | $8.65 | $4.87 | 8,465 |
| 2016-02-23 | $8.80 | $8.80 | $8.33 | $8.36 | $4.70 | 5,450 |
| 2016-02-22 | $8.63 | $8.86 | $8.30 | $8.62 | $4.85 | 22,175 |
| 2016-02-19 | $8.49 | $8.73 | $8.39 | $8.52 | $4.79 | 8,295 |
| 2016-02-18 | $8.59 | $8.64 | $8.34 | $8.51 | $4.79 | 12,171 |
| 2016-02-17 | $8.50 | $8.93 | $8.50 | $8.60 | $4.84 | 19,969 |
| 2016-02-16 | $8.43 | $8.91 | $8.43 | $8.64 | $4.86 | 14,450 |
| 2016-02-12 | $8.21 | $8.47 | $8.16 | $8.31 | $4.68 | 8,789 |
| 2016-02-11 | $8.12 | $8.38 | $7.90 | $8.31 | $4.68 | 8,961 |
| 2016-02-10 | $8.25 | $8.50 | $8.22 | $8.26 | $4.65 | 5,969 |
| 2016-02-09 | $8.26 | $8.53 | $8.17 | $8.21 | $4.62 | 7,291 |
| 2016-02-08 | $8.08 | $8.46 | $7.92 | $8.38 | $4.71 | 14,571 |
| 2016-02-05 | $8.21 | $8.38 | $7.94 | $8.14 | $4.58 | 26,417 |
| 2016-02-04 | $8.27 | $8.31 | $8.02 | $8.26 | $4.65 | 5,102 |
| 2016-02-03 | $8.14 | $8.30 | $7.85 | $8.12 | $4.57 | 13,307 |
| 2016-02-02 | $8.20 | $8.37 | $7.94 | $8.07 | $4.54 | 15,127 |
| 2016-02-01 | $8.37 | $8.47 | $8.01 | $8.31 | $4.68 | 12,774 |
| 2016-01-29 | $7.99 | $8.54 | $7.98 | $8.50 | $4.78 | 55,182 |
| 2016-01-28 | $7.84 | $8.01 | $7.75 | $7.92 | $4.46 | 4,668 |
| 2016-01-27 | $7.86 | $7.89 | $7.67 | $7.75 | $4.36 | 12,117 |
| 2016-01-26 | $7.78 | $7.99 | $7.74 | $7.86 | $4.42 | 7,898 |
| 2016-01-25 | $7.76 | $8.06 | $7.68 | $7.76 | $4.37 | 9,684 |
| 2016-01-22 | $7.81 | $8.01 | $7.67 | $7.92 | $4.46 | 21,901 |
| 2016-01-21 | $7.64 | $7.81 | $7.58 | $7.74 | $4.35 | 8,497 |
| 2016-01-20 | $7.50 | $7.66 | $7.24 | $7.59 | $4.27 | 25,409 |
| 2016-01-19 | $7.57 | $7.70 | $7.39 | $7.51 | $4.23 | 13,015 |
| 2016-01-15 | $7.75 | $8.09 | $7.55 | $7.65 | $4.30 | 20,599 |
| 2016-01-14 | $7.88 | $8.08 | $7.59 | $7.99 | $4.50 | 21,288 |
| 2016-01-13 | $8.23 | $8.31 | $7.77 | $7.86 | $4.42 | 13,898 |
| 2016-01-12 | $8.30 | $8.44 | $8.10 | $8.22 | $4.62 | 21,970 |
| 2016-01-11 | $7.95 | $8.01 | $7.82 | $7.96 | $4.48 | 9,652 |
| 2016-01-08 | $7.95 | $8.26 | $7.59 | $7.83 | $4.41 | 31,019 |
| 2016-01-07 | $8.18 | $8.34 | $7.92 | $7.92 | $4.46 | 12,013 |
| 2016-01-06 | $8.18 | $8.35 | $8.18 | $8.27 | $4.65 | 20,421 |
| 2016-01-05 | $8.26 | $8.33 | $8.20 | $8.28 | $4.66 | 14,732 |
| 2016-01-04 | $8.38 | $8.70 | $8.18 | $8.26 | $4.65 | 45,559 |
| 2015-12-31 | $8.92 | $9.19 | $8.50 | $8.60 | $4.84 | 28,018 |
| 2015-12-30 | $9.24 | $9.24 | $8.90 | $8.96 | $5.04 | 7,702 |
| 2015-12-29 | $9.21 | $9.28 | $9.20 | $9.24 | $5.20 | 12,631 |
| 2015-12-28 | $9.21 | $9.37 | $9.21 | $9.26 | $5.21 | 11,081 |
| 2015-12-24 | $8.79 | $9.18 | $8.75 | $9.18 | $5.16 | 5,819 |
| 2015-12-23 | $8.27 | $8.80 | $8.15 | $8.68 | $4.88 | 26,635 |
| 2015-12-22 | $8.35 | $8.67 | $8.02 | $8.64 | $4.86 | 11,818 |
| 2015-12-21 | $8.42 | $8.74 | $8.23 | $8.33 | $4.69 | 14,274 |
| 2015-12-18 | $8.35 | $8.42 | $8.21 | $8.38 | $4.71 | 60,290 |
| 2015-12-17 | $8.34 | $8.54 | $8.34 | $8.40 | $4.73 | 31,181 |
| 2015-12-16 | $8.21 | $8.54 | $8.21 | $8.33 | $4.69 | 32,035 |
| 2015-12-15 | $8.25 | $8.58 | $8.20 | $8.30 | $4.67 | 13,670 |
| 2015-12-14 | $8.75 | $9.12 | $8.20 | $8.27 | $4.65 | 18,079 |
| 2015-12-11 | $8.68 | $9.14 | $8.68 | $8.78 | $4.94 | 29,830 |
| 2015-12-10 | $8.92 | $9.47 | $8.76 | $8.98 | $5.05 | 22,386 |
| 2015-12-09 | $9.37 | $9.46 | $8.91 | $9.03 | $5.08 | 20,217 |
| 2015-12-08 | $9.16 | $9.42 | $9.01 | $9.19 | $5.17 | 10,522 |
| 2015-12-07 | $9.27 | $9.35 | $9.13 | $9.25 | $5.20 | 18,534 |
| 2015-12-04 | $9.42 | $9.48 | $9.33 | $9.35 | $5.26 | 15,880 |
| 2015-12-03 | $9.74 | $9.87 | $9.21 | $9.38 | $5.28 | 28,877 |
| 2015-12-02 | $9.69 | $9.79 | $9.49 | $9.58 | $5.39 | 14,048 |
| 2015-12-01 | $9.73 | $10.00 | $9.67 | $9.72 | $5.47 | 24,932 |
| 2015-11-30 | $9.99 | $9.99 | $9.62 | $9.67 | $5.44 | 23,883 |
| 2015-11-27 | $9.95 | $9.99 | $9.94 | $9.97 | $5.61 | 1,906 |
| 2015-11-25 | $9.65 | $9.98 | $9.44 | $9.95 | $5.60 | 15,176 |
| 2015-11-24 | $9.48 | $9.65 | $9.48 | $9.63 | $5.42 | 18,596 |
| 2015-11-23 | $9.44 | $9.64 | $9.04 | $9.57 | $5.38 | 19,693 |
| 2015-11-20 | $9.46 | $9.59 | $9.34 | $9.48 | $5.33 | 16,294 |
| 2015-11-19 | $9.40 | $9.60 | $9.17 | $9.19 | $5.17 | 9,780 |
| 2015-11-18 | $9.18 | $9.71 | $9.18 | $9.58 | $5.39 | 33,417 |
| 2015-11-17 | $9.23 | $9.36 | $8.87 | $8.99 | $5.06 | 18,700 |
| 2015-11-16 | $9.41 | $9.41 | $8.91 | $9.17 | $5.16 | 20,629 |
| 2015-11-13 | $8.88 | $8.98 | $8.81 | $8.90 | $5.01 | 18,800 |
| 2015-11-12 | $8.87 | $9.10 | $8.83 | $8.88 | $5.00 | 15,035 |
| 2015-11-11 | $9.11 | $9.11 | $8.88 | $8.96 | $5.04 | 8,191 |
| 2015-11-10 | $8.88 | $9.29 | $8.88 | $9.06 | $5.10 | 14,976 |
| 2015-11-09 | $9.14 | $9.36 | $8.84 | $9.05 | $5.09 | 17,390 |
| 2015-11-06 | $9.14 | $9.41 | $9.13 | $9.28 | $5.22 | 17,668 |
| 2015-11-05 | $8.91 | $9.37 | $8.91 | $9.30 | $5.23 | 27,588 |
| 2015-11-04 | $8.40 | $9.24 | $8.03 | $9.08 | $5.11 | 32,910 |
| 2015-11-03 | $9.60 | $9.82 | $9.54 | $9.67 | $5.44 | 18,707 |
| 2015-11-02 | $9.31 | $9.65 | $9.26 | $9.62 | $5.41 | 17,362 |
| 2015-10-30 | $9.57 | $9.68 | $9.26 | $9.27 | $5.22 | 8,249 |
| 2015-10-29 | $9.70 | $9.87 | $9.52 | $9.55 | $5.37 | 7,352 |
| 2015-10-28 | $9.24 | $9.84 | $9.10 | $9.79 | $5.51 | 17,728 |
| 2015-10-27 | $9.24 | $9.39 | $8.79 | $8.83 | $4.97 | 24,667 |
| 2015-10-26 | $9.38 | $9.50 | $9.13 | $9.20 | $5.18 | 10,692 |
| 2015-10-23 | $9.32 | $9.54 | $9.09 | $9.40 | $5.29 | 22,397 |
| 2015-10-22 | $9.01 | $9.48 | $9.01 | $9.28 | $5.22 | 14,851 |
| 2015-10-21 | $9.82 | $9.94 | $9.26 | $9.33 | $5.25 | 15,420 |
| 2015-10-20 | $9.37 | $9.67 | $9.14 | $9.60 | $5.40 | 22,395 |
| 2015-10-19 | $9.43 | $9.66 | $9.30 | $9.47 | $5.33 | 30,446 |
| 2015-10-16 | $9.65 | $9.68 | $9.22 | $9.56 | $5.38 | 17,915 |
| 2015-10-15 | $9.26 | $9.67 | $9.10 | $9.65 | $5.43 | 12,528 |
| 2015-10-14 | $9.56 | $9.61 | $9.15 | $9.27 | $5.22 | 12,138 |
| 2015-10-13 | $9.65 | $9.65 | $9.16 | $9.32 | $5.24 | 24,808 |
| 2015-10-12 | $9.25 | $9.74 | $9.20 | $9.63 | $5.42 | 29,766 |
| 2015-10-09 | $9.35 | $9.55 | $9.15 | $9.45 | $5.32 | 15,367 |
| 2015-10-08 | $8.74 | $9.39 | $8.39 | $9.37 | $5.27 | 24,591 |
| 2015-10-07 | $7.74 | $8.83 | $7.74 | $8.80 | $4.95 | 24,847 |
| 2015-10-06 | $7.97 | $7.97 | $7.60 | $7.78 | $4.38 | 23,245 |
| 2015-10-05 | $7.58 | $7.95 | $7.57 | $7.91 | $4.45 | 35,781 |
| 2015-10-02 | $7.33 | $7.70 | $7.33 | $7.58 | $4.26 | 30,218 |
| 2015-10-01 | $7.45 | $7.45 | $7.24 | $7.36 | $4.14 | 16,988 |
| 2015-09-30 | $7.43 | $7.58 | $7.31 | $7.49 | $4.21 | 17,155 |
| 2015-09-29 | $7.39 | $7.54 | $7.30 | $7.44 | $4.19 | 23,984 |
| 2015-09-28 | $7.52 | $7.85 | $7.17 | $7.38 | $4.15 | 46,053 |
| 2015-09-25 | $7.86 | $7.86 | $7.43 | $7.49 | $4.21 | 431,370 |
| 2015-09-24 | $7.75 | $7.88 | $7.63 | $7.83 | $4.41 | 35,211 |
| 2015-09-23 | $7.95 | $7.95 | $7.72 | $7.79 | $4.38 | 10,742 |
| 2015-09-22 | $8.00 | $8.17 | $7.63 | $7.73 | $4.35 | 25,938 |
| 2015-09-21 | $7.72 | $8.07 | $7.72 | $7.90 | $4.44 | 25,421 |
| 2015-09-18 | $8.10 | $8.18 | $7.30 | $7.56 | $4.25 | 86,232 |
| 2015-09-17 | $8.35 | $8.52 | $8.14 | $8.20 | $4.61 | 15,530 |
| 2015-09-16 | $8.52 | $8.60 | $8.37 | $8.40 | $4.73 | 9,146 |
| 2015-09-15 | $8.59 | $8.60 | $8.51 | $8.57 | $4.82 | 7,227 |
| 2015-09-14 | $8.71 | $8.77 | $8.50 | $8.55 | $4.81 | 8,022 |
| 2015-09-11 | $8.54 | $8.71 | $8.54 | $8.64 | $4.86 | 6,496 |
| 2015-09-10 | $8.74 | $8.82 | $8.55 | $8.63 | $4.86 | 8,817 |
| 2015-09-09 | $9.09 | $9.15 | $8.66 | $8.72 | $4.91 | 121,528 |
| 2015-09-08 | $9.12 | $9.20 | $9.01 | $9.11 | $5.13 | 126,381 |
| 2015-09-04 | $9.00 | $9.09 | $8.93 | $8.99 | $5.06 | 9,577 |
| 2015-09-03 | $9.09 | $9.25 | $9.03 | $9.16 | $5.15 | 10,179 |
| 2015-09-02 | $9.02 | $9.20 | $8.81 | $9.18 | $5.16 | 24,657 |
Global Industrial Company (GIC) News Headlines
.jpg)
Singapore data centre NTT DC REIT to raise around $773 million from IPO
None
reuters.com July 7, 2025.jpg)
Partners Group to sell Techem to own infrastructure fund, says source
None
reuters.com July 14, 2025.jpg)
Recent Global Industrial Company (GIC) News
.jpg)
.jpg)
.jpg)
Similar Companies to Global Industrial Company (GIC) 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 | -- | -- | -- |