Hooker Furnishings Corporation (HOFT) Exchange: NASDAQ
Data as of July 2, 2025
$11.48 ($0.20) 1.77%
Hooker Furnishings Corporation - Daily Information
Click for more stock information on Hooker Furnishings Corporation.| Daily Information | Data |
|---|---|
| Date | July 2, 2025 |
| Open | $11.26 |
| Previous Close | $11.48 |
| High | $11.57 |
| Low | $10.80 |
| Adjusted Open | $11.26 |
| Previous Adjusted Close | $11.48 |
| Adjusted High | $11.57 |
| Adjusted Low | $10.80 |
Invest in Hooker Furnishings Corporation (HOFT)
Key People Hooker Furnishings Corporation
| Employee | Position |
|---|---|
| Paul B. Toms | Chairman |
| Jeremy R. Hoff | Chief Executive Officer & Director |
| Tod Phelps | Chief Information Officer & Senior VP-Operations |
| Paul A. Huckfeldt | Chief Financial Officer, SVP-Finance & Accounting |
| Anne J. Smith | Chief Administration Officer & President-Domestic |
| Maria C. Bringer Duey | Director |
| Johne Albanese | Chief Marketing Officer |
| Brad Miller | Vice President-International Sales |
| C. Earl Armstrong | Secretary & Controller |
| Henry G. Williamson | Lead Independent Director |
| W. Christopher Beeler | Independent Director |
| E. Larry Ryder | Independent Director |
| Ellen Connelly Taaffe | Independent Director |
| Paulette Garafalo | Independent Director |
| Tonya Harris Jackson | Independent Director |
| Donald Lee Boone | President-Home Meridian Segment |
| Henry G. Williamson | Independent Director |
| W. Christopher Beeler | Lead Independent Director |
Company Profile Hooker Furnishings Corporation
Exchange: NASDAQ
IPO Date: July 22, 1999
Employees: 1,148
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Website: Hooker Furnishings Corporation Website
Address: 440 East Commonwealth Boulevard, Martinsville, VA, United States, 24112
Historical Stock Data for Hooker Furnishings Corporation (HOFT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | $11.26 | $11.57 | $10.80 | $11.48 | $11.48 | 98,154 |
| 2025-07-01 | $10.40 | $11.37 | $10.40 | $11.28 | $11.28 | 110,683 |
| 2025-06-30 | $11.72 | $11.81 | $10.49 | $10.58 | $10.58 | 195,829 |
| 2025-06-27 | $10.37 | $12.09 | $9.97 | $11.77 | $11.77 | 1,792,108 |
| 2025-06-26 | $10.80 | $10.86 | $10.34 | $10.35 | $10.35 | 104,525 |
| 2025-06-25 | $10.90 | $11.03 | $10.45 | $10.79 | $10.79 | 94,606 |
| 2025-06-24 | $10.22 | $10.95 | $10.22 | $10.91 | $10.91 | 144,518 |
| 2025-06-23 | $9.86 | $10.28 | $9.58 | $10.22 | $10.22 | 73,702 |
| 2025-06-20 | $10.21 | $10.33 | $9.60 | $9.95 | $9.95 | 221,892 |
| 2025-06-18 | $10.09 | $10.50 | $10.00 | $10.06 | $10.06 | 62,097 |
| 2025-06-17 | $10.12 | $10.47 | $9.98 | $10.17 | $10.17 | 55,625 |
| 2025-06-16 | $9.84 | $10.37 | $9.68 | $10.26 | $10.26 | 128,557 |
| 2025-06-13 | $9.90 | $10.61 | $9.90 | $10.18 | $9.96 | 120,363 |
| 2025-06-12 | $11.50 | $11.58 | $9.59 | $10.14 | $9.92 | 277,261 |
| 2025-06-11 | $12.15 | $12.16 | $11.02 | $11.36 | $11.11 | 117,134 |
| 2025-06-10 | $11.57 | $12.28 | $11.56 | $12.07 | $11.81 | 82,628 |
| 2025-06-09 | $11.22 | $11.64 | $10.68 | $11.57 | $11.32 | 50,921 |
| 2025-06-06 | $10.96 | $11.03 | $10.73 | $11.00 | $10.76 | 55,430 |
| 2025-06-05 | $10.76 | $10.91 | $10.45 | $10.68 | $10.45 | 68,565 |
| 2025-06-04 | $11.07 | $11.18 | $10.60 | $10.76 | $10.52 | 58,324 |
| 2025-06-03 | $10.12 | $11.22 | $9.97 | $11.20 | $10.95 | 110,507 |
| 2025-06-02 | $9.81 | $10.00 | $9.48 | $10.00 | $9.78 | 76,255 |
| 2025-05-30 | $9.45 | $9.86 | $9.36 | $9.82 | $9.60 | 52,986 |
| 2025-05-29 | $9.37 | $9.53 | $8.98 | $9.45 | $9.24 | 57,249 |
| 2025-05-28 | $9.47 | $9.74 | $9.34 | $9.41 | $9.20 | 61,822 |
| 2025-05-27 | $9.14 | $9.59 | $9.01 | $9.53 | $9.32 | 47,373 |
| 2025-05-23 | $9.06 | $9.15 | $8.94 | $9.12 | $9.12 | 47,507 |
| 2025-05-22 | $9.29 | $9.42 | $9.02 | $9.31 | $9.31 | 45,594 |
| 2025-05-21 | $9.36 | $9.45 | $9.06 | $9.18 | $9.18 | 48,078 |
| 2025-05-20 | $9.55 | $9.87 | $9.46 | $9.55 | $9.55 | 40,551 |
| 2025-05-19 | $9.51 | $9.66 | $9.40 | $9.49 | $9.49 | 34,394 |
| 2025-05-16 | $9.80 | $9.86 | $9.66 | $9.75 | $9.75 | 32,467 |
| 2025-05-15 | $9.76 | $9.82 | $9.60 | $9.77 | $9.77 | 30,987 |
| 2025-05-14 | $9.96 | $10.37 | $9.64 | $9.77 | $9.77 | 57,571 |
| 2025-05-13 | $10.55 | $10.55 | $10.02 | $10.06 | $10.06 | 43,251 |
| 2025-05-12 | $10.00 | $10.42 | $9.80 | $10.32 | $10.32 | 92,113 |
| 2025-05-09 | $9.10 | $9.45 | $9.10 | $9.24 | $9.24 | 41,700 |
| 2025-05-08 | $8.75 | $9.05 | $8.59 | $9.05 | $9.05 | 44,606 |
| 2025-05-07 | $8.62 | $8.80 | $8.46 | $8.59 | $8.59 | 44,634 |
| 2025-05-06 | $9.03 | $9.03 | $8.59 | $8.64 | $8.64 | 61,727 |
| 2025-05-05 | $9.42 | $9.44 | $9.01 | $9.18 | $9.18 | 56,895 |
| 2025-05-02 | $9.27 | $9.59 | $9.27 | $9.56 | $9.56 | 31,933 |
| 2025-05-01 | $9.35 | $9.46 | $8.90 | $9.27 | $9.27 | 34,354 |
| 2025-04-30 | $9.25 | $9.67 | $9.10 | $9.60 | $9.60 | 81,846 |
| 2025-04-29 | $9.07 | $9.51 | $8.81 | $9.45 | $9.45 | 78,792 |
| 2025-04-28 | $8.79 | $9.14 | $8.66 | $9.10 | $9.10 | 57,378 |
| 2025-04-25 | $8.96 | $8.96 | $8.66 | $8.85 | $8.85 | 63,805 |
| 2025-04-24 | $8.88 | $9.01 | $8.63 | $8.98 | $8.98 | 64,731 |
| 2025-04-23 | $9.52 | $9.71 | $8.80 | $8.97 | $8.97 | 75,725 |
| 2025-04-22 | $9.06 | $9.33 | $8.74 | $9.20 | $9.20 | 100,300 |
| 2025-04-21 | $8.70 | $9.25 | $8.50 | $9.01 | $9.01 | 135,043 |
| 2025-04-17 | $7.51 | $8.78 | $7.34 | $8.69 | $8.69 | 257,287 |
| 2025-04-16 | $7.79 | $7.80 | $7.38 | $7.57 | $7.57 | 116,201 |
| 2025-04-15 | $8.25 | $8.25 | $7.82 | $7.86 | $7.86 | 59,961 |
| 2025-04-14 | $8.50 | $8.51 | $7.93 | $8.12 | $8.12 | 55,095 |
| 2025-04-11 | $8.25 | $8.61 | $7.89 | $8.49 | $8.49 | 68,037 |
| 2025-04-10 | $8.50 | $8.50 | $7.77 | $8.25 | $8.25 | 104,615 |
| 2025-04-09 | $8.19 | $9.16 | $8.03 | $8.60 | $8.60 | 134,414 |
| 2025-04-08 | $9.12 | $9.12 | $8.15 | $8.34 | $8.34 | 94,368 |
| 2025-04-07 | $8.90 | $9.48 | $8.49 | $9.10 | $9.10 | 104,226 |
| 2025-04-04 | $8.71 | $9.30 | $8.03 | $9.16 | $9.16 | 129,434 |
| 2025-04-03 | $9.82 | $9.90 | $8.79 | $9.02 | $9.02 | 164,604 |
| 2025-04-02 | $10.04 | $10.52 | $10.04 | $10.39 | $10.39 | 41,268 |
| 2025-04-01 | $9.95 | $10.36 | $9.86 | $10.16 | $10.16 | 62,464 |
| 2025-03-31 | $10.32 | $10.33 | $10.00 | $10.04 | $10.04 | 74,650 |
| 2025-03-28 | $10.88 | $10.94 | $10.39 | $10.45 | $10.45 | 69,038 |
| 2025-03-27 | $10.67 | $10.99 | $10.51 | $10.81 | $10.81 | 65,662 |
| 2025-03-26 | $11.09 | $11.09 | $10.57 | $10.69 | $10.69 | 78,010 |
| 2025-03-25 | $11.50 | $11.53 | $10.93 | $10.94 | $10.94 | 76,886 |
| 2025-03-24 | $11.96 | $12.44 | $11.27 | $11.44 | $11.44 | 110,970 |
| 2025-03-21 | $11.37 | $11.89 | $11.21 | $11.61 | $11.61 | 288,100 |
| 2025-03-20 | $11.49 | $11.59 | $11.34 | $11.49 | $11.49 | 46,737 |
| 2025-03-19 | $11.60 | $11.78 | $11.35 | $11.50 | $11.50 | 38,575 |
| 2025-03-18 | $11.58 | $11.79 | $11.17 | $11.60 | $11.60 | 50,949 |
| 2025-03-17 | $12.08 | $12.27 | $11.42 | $11.54 | $11.54 | 79,738 |
| 2025-03-14 | $12.34 | $12.34 | $12.15 | $12.17 | $11.93 | 31,333 |
| 2025-03-13 | $12.54 | $12.57 | $12.06 | $12.22 | $11.98 | 40,740 |
| 2025-03-12 | $12.67 | $12.80 | $12.29 | $12.65 | $12.40 | 48,319 |
| 2025-03-11 | $12.81 | $12.90 | $12.48 | $12.65 | $12.65 | 47,692 |
| 2025-03-10 | $12.40 | $13.85 | $12.16 | $12.88 | $12.88 | 131,459 |
| 2025-03-07 | $12.43 | $12.43 | $12.12 | $12.40 | $12.40 | 41,006 |
| 2025-03-06 | $12.13 | $12.52 | $12.07 | $12.43 | $12.43 | 46,703 |
| 2025-03-05 | $12.31 | $12.31 | $12.07 | $12.24 | $12.24 | 51,612 |
| 2025-03-04 | $12.38 | $12.64 | $12.10 | $12.23 | $12.23 | 52,528 |
| 2025-03-03 | $13.10 | $13.19 | $12.51 | $12.53 | $12.53 | 67,905 |
| 2025-02-28 | $13.00 | $13.16 | $12.95 | $13.07 | $13.07 | 33,259 |
| 2025-02-27 | $13.13 | $13.14 | $12.91 | $13.00 | $13.00 | 51,635 |
| 2025-02-26 | $12.93 | $13.21 | $12.80 | $13.09 | $13.09 | 55,633 |
| 2025-02-25 | $13.07 | $13.26 | $12.95 | $13.01 | $13.01 | 51,297 |
| 2025-02-24 | $12.95 | $13.27 | $12.76 | $12.95 | $12.95 | 80,677 |
| 2025-02-21 | $13.23 | $13.23 | $12.84 | $12.95 | $12.95 | 85,017 |
| 2025-02-20 | $13.10 | $13.29 | $12.62 | $13.05 | $13.05 | 99,723 |
| 2025-02-19 | $12.84 | $13.19 | $12.84 | $13.03 | $13.03 | 49,286 |
| 2025-02-18 | $13.15 | $13.19 | $13.00 | $13.05 | $13.05 | 17,938 |
| 2025-02-14 | $13.39 | $13.39 | $12.98 | $13.12 | $13.12 | 20,851 |
| 2025-02-13 | $13.23 | $13.31 | $13.14 | $13.22 | $13.22 | 24,161 |
| 2025-02-12 | $12.88 | $13.18 | $12.85 | $13.13 | $13.13 | 39,608 |
| 2025-02-11 | $13.02 | $13.17 | $13.00 | $13.10 | $13.10 | 27,277 |
| 2025-02-10 | $13.22 | $13.22 | $12.75 | $13.08 | $13.08 | 41,234 |
| 2025-02-07 | $13.12 | $13.28 | $12.74 | $13.06 | $13.06 | 76,613 |
| 2025-02-06 | $13.01 | $13.21 | $12.89 | $13.02 | $13.02 | 36,168 |
| 2025-02-05 | $13.19 | $13.58 | $12.88 | $13.03 | $13.03 | 66,603 |
| 2025-02-04 | $12.48 | $13.09 | $12.30 | $13.00 | $13.00 | 119,483 |
| 2025-02-03 | $12.54 | $12.78 | $12.06 | $12.15 | $12.15 | 98,875 |
| 2025-01-31 | $13.13 | $13.28 | $12.66 | $12.73 | $12.73 | 70,127 |
| 2025-01-30 | $13.02 | $13.37 | $12.91 | $13.14 | $13.14 | 27,150 |
| 2025-01-29 | $13.34 | $13.38 | $12.78 | $12.96 | $12.96 | 72,290 |
| 2025-01-28 | $13.54 | $13.61 | $13.25 | $13.27 | $13.27 | 66,927 |
| 2025-01-27 | $13.46 | $13.81 | $13.19 | $13.55 | $13.55 | 62,802 |
| 2025-01-24 | $13.48 | $13.80 | $13.40 | $13.56 | $13.56 | 29,671 |
| 2025-01-23 | $13.13 | $13.71 | $13.10 | $13.57 | $13.57 | 53,091 |
| 2025-01-22 | $13.33 | $13.62 | $13.33 | $13.38 | $13.38 | 43,844 |
| 2025-01-21 | $13.28 | $13.65 | $13.28 | $13.50 | $13.50 | 28,186 |
| 2025-01-17 | $13.37 | $13.37 | $13.15 | $13.25 | $13.25 | 19,497 |
| 2025-01-16 | $13.10 | $13.30 | $12.92 | $13.18 | $13.18 | 31,009 |
| 2025-01-15 | $13.50 | $13.64 | $13.02 | $13.17 | $13.17 | 21,666 |
| 2025-01-14 | $13.05 | $13.20 | $12.91 | $12.99 | $12.99 | 24,039 |
| 2025-01-13 | $12.82 | $13.06 | $12.75 | $12.89 | $12.89 | 27,251 |
| 2025-01-10 | $13.03 | $13.35 | $12.78 | $12.89 | $12.89 | 55,740 |
| 2025-01-08 | $13.15 | $13.44 | $13.01 | $13.27 | $13.27 | 45,932 |
| 2025-01-07 | $13.43 | $13.50 | $13.17 | $13.25 | $13.25 | 49,818 |
| 2025-01-06 | $13.38 | $13.57 | $13.22 | $13.46 | $13.46 | 99,748 |
| 2025-01-03 | $13.45 | $13.72 | $13.19 | $13.38 | $13.38 | 130,861 |
| 2025-01-02 | $14.22 | $14.23 | $13.50 | $13.50 | $13.50 | 54,202 |
| 2024-12-31 | $13.81 | $14.22 | $13.70 | $14.01 | $14.01 | 38,896 |
| 2024-12-30 | $13.44 | $14.05 | $13.00 | $13.75 | $13.75 | 57,343 |
| 2024-12-27 | $13.84 | $14.22 | $13.39 | $13.41 | $13.41 | 74,720 |
| 2024-12-26 | $13.72 | $14.28 | $13.66 | $14.02 | $14.02 | 36,174 |
| 2024-12-24 | $14.18 | $14.64 | $13.24 | $13.82 | $13.82 | 78,673 |
| 2024-12-23 | $14.52 | $14.92 | $14.02 | $14.04 | $14.04 | 34,137 |
| 2024-12-20 | $14.18 | $14.63 | $14.00 | $14.52 | $14.52 | 79,225 |
| 2024-12-19 | $15.86 | $16.00 | $14.32 | $14.32 | $14.32 | 106,455 |
| 2024-12-18 | $16.78 | $16.91 | $15.28 | $15.34 | $15.34 | 71,137 |
| 2024-12-17 | $17.00 | $17.32 | $16.58 | $16.78 | $16.78 | 62,305 |
| 2024-12-16 | $16.74 | $17.58 | $16.74 | $17.15 | $17.15 | 40,230 |
| 2024-12-13 | $17.78 | $18.51 | $16.92 | $16.93 | $16.93 | 23,765 |
| 2024-12-12 | $17.16 | $18.39 | $17.03 | $17.82 | $17.58 | 46,353 |
| 2024-12-11 | $16.82 | $17.52 | $16.50 | $17.28 | $17.05 | 57,441 |
| 2024-12-10 | $17.11 | $17.22 | $16.56 | $16.65 | $16.43 | 31,186 |
| 2024-12-09 | $16.68 | $17.38 | $16.68 | $16.97 | $16.74 | 20,009 |
| 2024-12-06 | $16.61 | $16.94 | $16.26 | $16.59 | $16.59 | 30,634 |
| 2024-12-05 | $17.40 | $17.40 | $16.06 | $16.73 | $16.73 | 44,387 |
| 2024-12-04 | $18.75 | $18.75 | $17.37 | $17.92 | $17.92 | 31,026 |
| 2024-12-03 | $19.05 | $19.05 | $18.18 | $18.19 | $18.19 | 19,614 |
| 2024-12-02 | $19.05 | $19.05 | $18.36 | $18.86 | $18.86 | 18,958 |
| 2024-11-29 | $18.65 | $18.84 | $18.23 | $18.73 | $18.73 | 10,281 |
| 2024-11-27 | $19.00 | $19.12 | $18.20 | $18.63 | $18.63 | 19,375 |
| 2024-11-26 | $18.95 | $18.95 | $18.17 | $18.17 | $18.17 | 12,105 |
| 2024-11-25 | $18.99 | $19.79 | $18.99 | $19.11 | $19.11 | 26,100 |
| 2024-11-22 | $18.91 | $19.42 | $18.67 | $18.67 | $18.67 | 20,011 |
| 2024-11-21 | $17.59 | $19.05 | $17.59 | $18.90 | $18.90 | 23,643 |
| 2024-11-20 | $17.34 | $17.60 | $16.83 | $17.57 | $17.57 | 14,883 |
| 2024-11-19 | $17.92 | $17.92 | $17.40 | $17.62 | $17.62 | 12,862 |
| 2024-11-18 | $17.94 | $18.19 | $17.62 | $17.84 | $17.84 | 13,903 |
| 2024-11-15 | $18.56 | $18.56 | $17.70 | $17.83 | $17.83 | 13,700 |
| 2024-11-14 | $18.50 | $18.59 | $18.01 | $18.40 | $18.40 | 21,802 |
| 2024-11-13 | $18.42 | $18.81 | $18.11 | $18.14 | $18.14 | 12,495 |
| 2024-11-12 | $18.62 | $19.41 | $18.09 | $18.09 | $18.09 | 39,273 |
| 2024-11-11 | $18.54 | $19.32 | $18.08 | $18.73 | $18.73 | 24,913 |
| 2024-11-08 | $18.04 | $18.50 | $17.83 | $18.43 | $18.43 | 23,727 |
| 2024-11-07 | $18.57 | $18.95 | $18.11 | $18.14 | $18.14 | 22,846 |
| 2024-11-06 | $18.99 | $18.99 | $17.76 | $18.72 | $18.72 | 52,405 |
| 2024-11-05 | $16.44 | $17.77 | $16.44 | $17.63 | $17.63 | 22,214 |
| 2024-11-04 | $16.38 | $16.64 | $16.18 | $16.59 | $16.59 | 19,767 |
| 2024-11-01 | $16.08 | $16.53 | $15.97 | $16.26 | $16.26 | 19,748 |
| 2024-10-31 | $16.96 | $16.96 | $16.03 | $16.03 | $16.03 | 17,504 |
| 2024-10-30 | $17.00 | $17.36 | $16.79 | $16.84 | $16.84 | 22,993 |
| 2024-10-29 | $16.29 | $17.11 | $16.21 | $16.89 | $16.89 | 50,647 |
| 2024-10-28 | $15.89 | $16.52 | $15.75 | $16.05 | $16.05 | 24,149 |
| 2024-10-25 | $15.90 | $16.38 | $15.80 | $15.82 | $15.82 | 20,192 |
| 2024-10-24 | $16.15 | $16.15 | $15.77 | $15.78 | $15.78 | 11,583 |
| 2024-10-23 | $16.21 | $16.49 | $15.78 | $16.37 | $16.37 | 15,324 |
| 2024-10-22 | $16.25 | $16.34 | $15.62 | $16.21 | $16.21 | 13,614 |
| 2024-10-21 | $16.64 | $16.80 | $16.02 | $16.07 | $16.07 | 16,329 |
| 2024-10-18 | $17.36 | $17.36 | $16.01 | $16.51 | $16.51 | 23,486 |
| 2024-10-17 | $16.95 | $17.50 | $16.95 | $17.50 | $17.50 | 16,193 |
| 2024-10-16 | $16.49 | $17.30 | $16.49 | $17.25 | $17.25 | 20,410 |
| 2024-10-15 | $16.12 | $16.81 | $15.93 | $16.36 | $16.36 | 21,766 |
| 2024-10-14 | $16.55 | $16.57 | $16.20 | $16.20 | $16.20 | 8,096 |
| 2024-10-11 | $16.12 | $16.51 | $16.12 | $16.49 | $16.49 | 8,530 |
| 2024-10-10 | $16.15 | $16.59 | $16.00 | $16.21 | $16.21 | 16,550 |
| 2024-10-09 | $16.59 | $16.84 | $16.21 | $16.32 | $16.32 | 14,101 |
| 2024-10-08 | $16.72 | $16.89 | $16.51 | $16.64 | $16.64 | 15,384 |
| 2024-10-07 | $16.89 | $17.08 | $16.34 | $16.58 | $16.58 | 16,155 |
| 2024-10-04 | $16.64 | $16.94 | $16.64 | $16.77 | $16.77 | 12,885 |
| 2024-10-03 | $16.96 | $16.96 | $16.19 | $16.45 | $16.45 | 18,623 |
| 2024-10-02 | $17.72 | $17.89 | $16.97 | $16.97 | $16.97 | 20,169 |
| 2024-10-01 | $17.98 | $18.11 | $17.19 | $17.42 | $17.42 | 49,358 |
| 2024-09-30 | $17.51 | $18.20 | $17.30 | $18.08 | $18.08 | 21,285 |
| 2024-09-27 | $17.99 | $18.40 | $17.77 | $17.81 | $17.81 | 16,215 |
| 2024-09-26 | $17.05 | $17.70 | $17.05 | $17.69 | $17.69 | 24,781 |
| 2024-09-25 | $17.28 | $17.37 | $16.63 | $16.81 | $16.81 | 27,216 |
| 2024-09-24 | $17.44 | $17.82 | $17.17 | $17.30 | $17.30 | 51,678 |
| 2024-09-23 | $18.22 | $18.31 | $17.41 | $17.52 | $17.52 | 32,986 |
| 2024-09-20 | $18.68 | $18.90 | $17.85 | $18.03 | $18.03 | 100,484 |
| 2024-09-19 | $18.87 | $19.00 | $18.35 | $18.98 | $18.98 | 22,405 |
| 2024-09-18 | $17.93 | $18.73 | $17.89 | $18.46 | $18.46 | 40,039 |
| 2024-09-17 | $17.12 | $17.91 | $17.11 | $17.74 | $17.74 | 26,319 |
| 2024-09-16 | $16.05 | $16.90 | $16.01 | $16.89 | $16.89 | 18,018 |
| 2024-09-13 | $15.70 | $16.40 | $15.12 | $16.32 | $16.32 | 21,489 |
| 2024-09-12 | $15.83 | $15.83 | $15.58 | $15.69 | $15.47 | 16,144 |
| 2024-09-11 | $15.93 | $16.06 | $15.66 | $15.77 | $15.55 | 24,999 |
| 2024-09-10 | $15.97 | $16.14 | $15.76 | $16.09 | $15.87 | 19,391 |
| 2024-09-09 | $16.00 | $16.15 | $15.81 | $15.83 | $15.61 | 28,669 |
| 2024-09-06 | $15.73 | $16.07 | $15.55 | $15.71 | $15.49 | 18,169 |
| 2024-09-05 | $15.50 | $16.18 | $15.50 | $15.88 | $15.66 | 15,463 |
| 2024-09-04 | $15.13 | $15.65 | $15.13 | $15.52 | $15.30 | 19,303 |
| 2024-09-03 | $15.68 | $16.18 | $15.16 | $15.31 | $15.10 | 35,671 |
| 2024-08-30 | $16.21 | $16.21 | $15.75 | $15.84 | $15.62 | 18,740 |
| 2024-08-29 | $15.98 | $16.34 | $15.95 | $16.16 | $15.94 | 22,340 |
| 2024-08-28 | $15.83 | $16.30 | $15.74 | $15.84 | $15.84 | 20,813 |
| 2024-08-27 | $15.60 | $15.84 | $15.49 | $15.79 | $15.79 | 16,756 |
| 2024-08-26 | $15.76 | $16.12 | $15.68 | $15.70 | $15.70 | 38,775 |
| 2024-08-23 | $15.19 | $15.87 | $15.19 | $15.74 | $15.74 | 33,278 |
| 2024-08-22 | $14.91 | $15.02 | $14.82 | $14.83 | $14.83 | 15,890 |
| 2024-08-21 | $14.63 | $15.25 | $14.60 | $15.00 | $15.00 | 28,332 |
| 2024-08-20 | $14.91 | $14.91 | $14.51 | $14.54 | $14.54 | 14,593 |
| 2024-08-19 | $14.65 | $14.99 | $14.65 | $14.86 | $14.86 | 14,936 |
| 2024-08-16 | $14.84 | $15.00 | $14.59 | $14.61 | $14.61 | 24,969 |
| 2024-08-15 | $14.69 | $14.90 | $14.68 | $14.84 | $14.84 | 17,599 |
| 2024-08-14 | $13.51 | $14.62 | $13.51 | $14.31 | $14.31 | 17,816 |
| 2024-08-13 | $14.00 | $14.44 | $13.90 | $14.37 | $14.37 | 17,597 |
| 2024-08-12 | $14.49 | $14.49 | $13.76 | $13.78 | $13.78 | 23,365 |
| 2024-08-09 | $14.74 | $14.74 | $14.29 | $14.51 | $14.51 | 25,774 |
| 2024-08-08 | $14.55 | $14.97 | $14.50 | $14.74 | $14.74 | 25,674 |
| 2024-08-07 | $14.35 | $14.62 | $14.13 | $14.51 | $14.51 | 40,140 |
| 2024-08-06 | $14.25 | $14.38 | $14.03 | $14.29 | $14.29 | 42,659 |
| 2024-08-05 | $14.13 | $14.59 | $14.00 | $14.13 | $14.13 | 54,327 |
| 2024-08-02 | $14.53 | $14.81 | $14.42 | $14.63 | $14.63 | 33,905 |
| 2024-08-01 | $15.53 | $15.53 | $14.83 | $15.05 | $15.05 | 40,249 |
| 2024-07-31 | $15.38 | $16.06 | $15.02 | $15.27 | $15.27 | 29,675 |
| 2024-07-30 | $15.28 | $15.43 | $14.96 | $15.26 | $15.26 | 24,838 |
| 2024-07-29 | $15.67 | $15.71 | $14.90 | $15.03 | $15.03 | 18,819 |
| 2024-07-26 | $15.60 | $15.89 | $15.37 | $15.68 | $15.68 | 19,931 |
| 2024-07-25 | $14.79 | $15.45 | $14.78 | $15.35 | $15.35 | 56,922 |
| 2024-07-24 | $15.49 | $15.49 | $14.81 | $14.84 | $14.84 | 27,898 |
| 2024-07-23 | $15.21 | $15.54 | $15.00 | $15.44 | $15.44 | 45,994 |
| 2024-07-22 | $15.34 | $15.34 | $14.95 | $15.17 | $15.17 | 23,729 |
| 2024-07-19 | $15.55 | $15.56 | $14.96 | $15.23 | $15.23 | 26,309 |
| 2024-07-18 | $15.31 | $16.00 | $15.31 | $15.52 | $15.52 | 33,389 |
| 2024-07-17 | $15.53 | $16.08 | $15.33 | $15.47 | $15.47 | 60,245 |
| 2024-07-16 | $15.19 | $15.89 | $15.16 | $15.69 | $15.69 | 51,272 |
| 2024-07-15 | $15.01 | $15.40 | $14.76 | $14.84 | $14.84 | 49,341 |
| 2024-07-12 | $14.35 | $14.88 | $14.19 | $14.80 | $14.80 | 33,524 |
| 2024-07-11 | $13.78 | $14.32 | $13.76 | $14.19 | $14.19 | 51,968 |
| 2024-07-10 | $13.15 | $13.54 | $13.15 | $13.35 | $13.35 | 32,227 |
| 2024-07-09 | $13.66 | $13.77 | $13.09 | $13.21 | $13.21 | 40,994 |
| 2024-07-08 | $13.37 | $13.92 | $13.37 | $13.66 | $13.66 | 30,709 |
| 2024-07-05 | $13.51 | $13.64 | $13.16 | $13.28 | $13.28 | 88,894 |
| 2024-07-03 | $14.01 | $14.11 | $13.52 | $13.53 | $13.53 | 20,764 |
| 2024-07-02 | $14.59 | $14.69 | $14.00 | $14.03 | $14.03 | 37,146 |
| 2024-07-01 | $14.62 | $14.84 | $14.32 | $14.44 | $14.44 | 38,245 |
| 2024-06-28 | $14.44 | $14.97 | $14.24 | $14.48 | $14.48 | 87,493 |
| 2024-06-27 | $14.23 | $14.30 | $14.01 | $14.19 | $14.19 | 34,103 |
| 2024-06-26 | $13.81 | $14.48 | $13.81 | $14.15 | $14.15 | 78,965 |
| 2024-06-25 | $13.81 | $14.64 | $13.72 | $14.02 | $14.02 | 53,187 |
| 2024-06-24 | $13.62 | $14.07 | $13.54 | $13.62 | $13.62 | 39,855 |
| 2024-06-21 | $13.29 | $13.72 | $13.21 | $13.51 | $13.51 | 76,938 |
| 2024-06-20 | $13.50 | $13.78 | $13.31 | $13.34 | $13.34 | 39,439 |
| 2024-06-18 | $14.00 | $14.13 | $13.50 | $13.51 | $13.51 | 42,567 |
| 2024-06-17 | $13.81 | $14.00 | $13.55 | $13.94 | $13.94 | 66,751 |
| 2024-06-14 | $14.23 | $14.23 | $13.59 | $13.98 | $13.98 | 37,242 |
| 2024-06-13 | $14.20 | $14.54 | $14.20 | $14.50 | $14.27 | 40,958 |
| 2024-06-12 | $15.14 | $15.57 | $14.19 | $14.20 | $13.97 | 59,295 |
| 2024-06-11 | $14.83 | $14.88 | $14.53 | $14.82 | $14.58 | 46,139 |
| 2024-06-10 | $14.87 | $14.93 | $14.51 | $14.82 | $14.58 | 42,403 |
| 2024-06-07 | $15.00 | $15.51 | $14.80 | $14.87 | $14.87 | 41,698 |
| 2024-06-06 | $16.40 | $16.42 | $15.15 | $15.28 | $15.28 | 80,433 |
| 2024-06-05 | $17.08 | $17.94 | $17.07 | $17.48 | $17.48 | 35,215 |
| 2024-06-04 | $17.30 | $17.62 | $17.03 | $17.15 | $17.15 | 17,313 |
| 2024-06-03 | $17.60 | $17.60 | $17.21 | $17.30 | $17.30 | 29,898 |
| 2024-05-31 | $17.23 | $17.90 | $17.09 | $17.38 | $17.38 | 13,932 |
| 2024-05-30 | $16.26 | $17.15 | $16.26 | $16.98 | $16.98 | 25,957 |
| 2024-05-29 | $16.26 | $16.50 | $16.09 | $16.09 | $16.09 | 16,792 |
| 2024-05-28 | $17.08 | $17.21 | $16.28 | $16.40 | $16.40 | 29,044 |
| 2024-05-24 | $17.28 | $17.28 | $17.00 | $17.09 | $17.09 | 10,345 |
| 2024-05-23 | $17.76 | $17.76 | $17.00 | $17.07 | $17.07 | 34,038 |
| 2024-05-22 | $17.53 | $17.68 | $17.36 | $17.61 | $17.61 | 17,913 |
| 2024-05-21 | $17.86 | $17.87 | $17.47 | $17.48 | $17.48 | 9,371 |
| 2024-05-20 | $18.54 | $18.60 | $17.78 | $17.78 | $17.78 | 16,263 |
| 2024-05-17 | $18.51 | $18.70 | $18.51 | $18.62 | $18.62 | 11,487 |
| 2024-05-16 | $18.60 | $18.76 | $18.52 | $18.71 | $18.71 | 12,507 |
| 2024-05-15 | $18.81 | $18.81 | $18.50 | $18.60 | $18.60 | 26,391 |
| 2024-05-14 | $18.79 | $19.47 | $18.54 | $18.60 | $18.60 | 15,035 |
| 2024-05-13 | $18.34 | $18.76 | $18.29 | $18.60 | $18.60 | 17,032 |
| 2024-05-10 | $18.38 | $18.38 | $18.05 | $18.31 | $18.31 | 12,720 |
| 2024-05-09 | $17.96 | $18.22 | $17.77 | $18.22 | $18.22 | 17,779 |
| 2024-05-08 | $17.57 | $17.95 | $17.49 | $17.85 | $17.85 | 13,896 |
| 2024-05-07 | $17.92 | $17.92 | $17.64 | $17.64 | $17.64 | 15,336 |
| 2024-05-06 | $17.79 | $17.80 | $17.42 | $17.62 | $17.62 | 16,080 |
| 2024-05-03 | $17.80 | $17.80 | $17.50 | $17.60 | $17.60 | 16,637 |
| 2024-05-02 | $17.40 | $17.74 | $17.40 | $17.43 | $17.43 | 26,883 |
| 2024-05-01 | $17.16 | $17.55 | $17.14 | $17.39 | $17.39 | 29,647 |
| 2024-04-30 | $17.11 | $17.29 | $17.00 | $17.00 | $17.00 | 25,459 |
| 2024-04-29 | $17.57 | $17.67 | $16.99 | $17.30 | $17.30 | 40,205 |
| 2024-04-26 | $17.23 | $17.93 | $17.23 | $17.34 | $17.34 | 58,991 |
| 2024-04-25 | $17.89 | $17.90 | $17.03 | $17.29 | $17.29 | 48,713 |
| 2024-04-24 | $18.38 | $18.38 | $17.86 | $18.00 | $18.00 | 33,359 |
| 2024-04-23 | $18.50 | $18.72 | $18.30 | $18.45 | $18.45 | 18,345 |
| 2024-04-22 | $18.25 | $18.82 | $18.25 | $18.43 | $18.43 | 29,115 |
| 2024-04-19 | $17.91 | $18.54 | $17.91 | $18.32 | $18.32 | 35,850 |
| 2024-04-18 | $18.08 | $18.31 | $17.90 | $18.06 | $18.06 | 35,871 |
| 2024-04-17 | $18.37 | $18.69 | $17.92 | $18.18 | $18.18 | 56,415 |
| 2024-04-16 | $18.23 | $18.79 | $17.85 | $18.15 | $18.15 | 89,514 |
| 2024-04-15 | $17.94 | $18.78 | $17.86 | $18.46 | $18.46 | 138,294 |
| 2024-04-12 | $20.45 | $20.90 | $17.78 | $18.40 | $18.40 | 162,512 |
| 2024-04-11 | $19.93 | $20.98 | $19.75 | $20.98 | $20.98 | 87,610 |
| 2024-04-10 | $21.18 | $21.40 | $20.12 | $20.60 | $20.60 | 61,206 |
| 2024-04-09 | $22.06 | $22.06 | $21.32 | $21.77 | $21.77 | 45,737 |
| 2024-04-08 | $23.32 | $23.32 | $22.08 | $22.08 | $22.08 | 31,804 |
| 2024-04-05 | $23.73 | $23.73 | $22.88 | $23.07 | $23.07 | 18,927 |
| 2024-04-04 | $23.70 | $23.85 | $23.39 | $23.62 | $23.62 | 31,064 |
| 2024-04-03 | $22.97 | $23.58 | $22.97 | $23.30 | $23.30 | 21,602 |
| 2024-04-02 | $23.19 | $23.35 | $22.71 | $23.22 | $23.22 | 25,240 |
| 2024-04-01 | $24.18 | $24.18 | $23.13 | $23.64 | $23.64 | 20,098 |
| 2024-03-28 | $23.82 | $24.05 | $23.82 | $24.01 | $24.01 | 19,049 |
| 2024-03-27 | $23.18 | $23.69 | $23.18 | $23.64 | $23.64 | 14,780 |
| 2024-03-26 | $23.38 | $23.38 | $22.91 | $22.92 | $22.92 | 19,858 |
| 2024-03-25 | $23.23 | $23.48 | $22.91 | $23.12 | $23.12 | 11,398 |
| 2024-03-22 | $24.14 | $24.14 | $23.17 | $23.34 | $23.34 | 15,809 |
| 2024-03-21 | $23.29 | $23.98 | $23.23 | $23.98 | $23.98 | 34,870 |
| 2024-03-20 | $22.77 | $23.35 | $22.47 | $23.26 | $23.26 | 35,012 |
| 2024-03-19 | $22.72 | $23.10 | $22.65 | $22.97 | $22.97 | 20,424 |
| 2024-03-18 | $23.56 | $23.60 | $22.94 | $23.01 | $23.01 | 58,991 |
| 2024-03-15 | $22.53 | $23.95 | $22.53 | $23.74 | $23.74 | 74,581 |
| 2024-03-14 | $23.50 | $23.50 | $23.00 | $23.30 | $23.08 | 40,607 |
| 2024-03-13 | $23.00 | $23.79 | $23.00 | $23.58 | $23.35 | 25,974 |
| 2024-03-12 | $23.02 | $23.29 | $22.22 | $22.54 | $22.32 | 35,752 |
| 2024-03-11 | $22.85 | $23.28 | $22.59 | $23.21 | $22.99 | 21,030 |
| 2024-03-08 | $23.42 | $23.46 | $22.60 | $23.08 | $23.08 | 28,183 |
| 2024-03-07 | $23.10 | $23.55 | $23.06 | $23.35 | $23.35 | 19,547 |
| 2024-03-06 | $23.40 | $23.45 | $22.98 | $23.15 | $23.15 | 28,562 |
| 2024-03-05 | $23.69 | $23.95 | $23.08 | $23.44 | $23.44 | 27,414 |
| 2024-03-04 | $24.82 | $24.82 | $23.96 | $24.07 | $24.07 | 34,315 |
| 2024-03-01 | $24.45 | $24.74 | $23.66 | $24.58 | $24.58 | 40,898 |
| 2024-02-29 | $23.87 | $24.65 | $23.87 | $24.51 | $24.51 | 32,725 |
| 2024-02-28 | $24.17 | $24.23 | $23.46 | $23.68 | $23.68 | 38,825 |
| 2024-02-27 | $24.25 | $24.76 | $24.25 | $24.51 | $24.51 | 16,344 |
| 2024-02-26 | $24.00 | $24.63 | $24.00 | $24.22 | $24.22 | 57,050 |
| 2024-02-23 | $23.80 | $24.42 | $23.54 | $24.23 | $24.23 | 11,625 |
| 2024-02-22 | $24.39 | $24.39 | $23.71 | $23.97 | $23.97 | 24,382 |
| 2024-02-21 | $24.37 | $24.54 | $24.01 | $24.53 | $24.53 | 17,941 |
| 2024-02-20 | $24.77 | $24.96 | $24.03 | $24.17 | $24.17 | 48,712 |
| 2024-02-16 | $25.55 | $25.62 | $25.14 | $25.14 | $25.14 | 27,204 |
| 2024-02-15 | $24.80 | $25.80 | $24.30 | $25.70 | $25.70 | 27,471 |
| 2024-02-14 | $24.65 | $24.67 | $23.86 | $24.67 | $24.67 | 13,756 |
| 2024-02-13 | $24.31 | $24.31 | $23.82 | $24.16 | $24.16 | 36,337 |
| 2024-02-12 | $23.95 | $25.57 | $23.10 | $25.22 | $25.22 | 38,796 |
| 2024-02-09 | $23.36 | $24.25 | $23.36 | $24.12 | $24.12 | 18,534 |
| 2024-02-08 | $23.07 | $23.76 | $23.03 | $23.76 | $23.76 | 25,111 |
| 2024-02-07 | $24.00 | $24.00 | $23.11 | $23.31 | $23.31 | 27,923 |
| 2024-02-06 | $23.62 | $24.24 | $23.62 | $24.09 | $24.09 | 18,476 |
| 2024-02-05 | $23.63 | $23.75 | $23.27 | $23.56 | $23.56 | 26,118 |
| 2024-02-02 | $24.01 | $24.20 | $23.73 | $23.74 | $23.74 | 29,267 |
| 2024-02-01 | $23.04 | $24.18 | $22.88 | $24.15 | $24.15 | 39,991 |
| 2024-01-31 | $24.40 | $24.41 | $23.01 | $23.08 | $23.08 | 56,988 |
| 2024-01-30 | $25.28 | $25.66 | $24.60 | $24.60 | $24.60 | 19,282 |
| 2024-01-29 | $25.04 | $25.52 | $25.02 | $25.29 | $25.29 | 47,548 |
| 2024-01-26 | $24.59 | $25.29 | $24.41 | $25.02 | $25.02 | 63,160 |
| 2024-01-25 | $24.39 | $24.39 | $24.04 | $24.25 | $24.25 | 39,800 |
| 2024-01-24 | $25.00 | $25.00 | $23.87 | $24.05 | $24.05 | 32,911 |
| 2024-01-23 | $24.17 | $25.50 | $24.00 | $25.09 | $25.09 | 74,468 |
| 2024-01-22 | $23.83 | $24.07 | $23.73 | $23.80 | $23.80 | 45,286 |
| 2024-01-19 | $23.69 | $23.69 | $23.05 | $23.56 | $23.56 | 25,652 |
| 2024-01-18 | $23.73 | $23.73 | $23.31 | $23.59 | $23.59 | 21,095 |
| 2024-01-17 | $23.15 | $23.77 | $23.07 | $23.60 | $23.60 | 37,518 |
| 2024-01-16 | $23.15 | $23.56 | $23.09 | $23.53 | $23.53 | 29,016 |
| 2024-01-12 | $23.79 | $23.79 | $23.30 | $23.32 | $23.32 | 34,012 |
| 2024-01-11 | $23.42 | $23.61 | $22.97 | $23.59 | $23.59 | 39,321 |
| 2024-01-10 | $23.23 | $23.81 | $23.07 | $23.64 | $23.64 | 43,855 |
| 2024-01-09 | $23.87 | $23.87 | $23.33 | $23.42 | $23.42 | 43,298 |
| 2024-01-08 | $24.15 | $24.38 | $23.78 | $23.94 | $23.94 | 56,712 |
| 2024-01-05 | $24.40 | $24.61 | $23.78 | $24.12 | $24.12 | 109,485 |
| 2024-01-04 | $25.08 | $25.21 | $24.32 | $24.43 | $24.43 | 76,595 |
| 2024-01-03 | $25.80 | $26.04 | $24.81 | $24.98 | $24.98 | 113,659 |
| 2024-01-02 | $26.00 | $26.33 | $25.80 | $26.16 | $26.16 | 51,356 |
| 2023-12-29 | $26.85 | $27.05 | $26.08 | $26.08 | $26.08 | 41,219 |
| 2023-12-28 | $27.06 | $27.15 | $26.29 | $26.69 | $26.69 | 45,807 |
| 2023-12-27 | $26.60 | $27.09 | $26.12 | $27.06 | $27.06 | 49,009 |
| 2023-12-26 | $26.54 | $26.95 | $26.50 | $26.61 | $26.61 | 38,396 |
| 2023-12-22 | $26.40 | $27.09 | $26.10 | $26.50 | $26.50 | 43,040 |
| 2023-12-21 | $26.34 | $26.57 | $25.54 | $26.45 | $26.45 | 49,773 |
| 2023-12-20 | $25.25 | $26.60 | $25.25 | $26.08 | $26.08 | 53,266 |
| 2023-12-19 | $25.75 | $26.00 | $25.28 | $25.42 | $25.42 | 69,187 |
| 2023-12-18 | $25.74 | $26.19 | $25.25 | $25.52 | $25.52 | 72,100 |
| 2023-12-15 | $24.80 | $25.66 | $24.51 | $25.49 | $25.49 | 140,618 |
| 2023-12-14 | $24.26 | $24.93 | $23.92 | $24.50 | $24.50 | 84,308 |
| 2023-12-13 | $24.00 | $24.33 | $23.39 | $23.96 | $23.74 | 134,449 |
| 2023-12-12 | $23.76 | $24.00 | $23.22 | $23.68 | $23.46 | 34,384 |
| 2023-12-11 | $23.71 | $24.25 | $23.50 | $23.72 | $23.50 | 45,948 |
| 2023-12-08 | $22.40 | $23.73 | $22.15 | $23.25 | $23.03 | 47,205 |
| 2023-12-07 | $22.22 | $22.99 | $20.76 | $22.18 | $21.97 | 60,307 |
| 2023-12-06 | $20.79 | $20.79 | $19.79 | $20.09 | $19.90 | 25,496 |
| 2023-12-05 | $19.74 | $20.66 | $19.47 | $20.31 | $20.12 | 40,959 |
| 2023-12-04 | $18.60 | $19.94 | $18.30 | $19.61 | $19.43 | 26,135 |
| 2023-12-01 | $18.01 | $18.98 | $17.72 | $18.74 | $18.57 | 21,656 |
| 2023-11-30 | $17.30 | $17.94 | $17.30 | $17.88 | $17.71 | 16,388 |
| 2023-11-29 | $18.32 | $18.42 | $17.24 | $17.42 | $17.26 | 16,551 |
| 2023-11-28 | $18.31 | $18.61 | $18.25 | $18.32 | $18.15 | 7,712 |
| 2023-11-27 | $18.77 | $18.81 | $18.33 | $18.38 | $18.38 | 20,475 |
| 2023-11-24 | $18.64 | $18.95 | $18.32 | $18.80 | $18.80 | 9,921 |
| 2023-11-22 | $18.46 | $18.64 | $18.06 | $18.58 | $18.58 | 15,375 |
| 2023-11-21 | $18.50 | $18.55 | $18.03 | $18.23 | $18.23 | 14,452 |
| 2023-11-20 | $18.21 | $18.61 | $18.21 | $18.57 | $18.57 | 9,765 |
| 2023-11-17 | $18.40 | $18.77 | $18.14 | $18.25 | $18.25 | 31,846 |
| 2023-11-16 | $18.26 | $18.35 | $18.10 | $18.22 | $18.22 | 13,147 |
| 2023-11-15 | $18.56 | $18.90 | $18.44 | $18.57 | $18.57 | 20,957 |
| 2023-11-14 | $17.88 | $18.70 | $17.88 | $18.70 | $18.70 | 27,695 |
| 2023-11-13 | $17.08 | $17.55 | $17.00 | $17.39 | $17.39 | 9,761 |
| 2023-11-10 | $17.13 | $17.25 | $16.80 | $17.24 | $17.24 | 21,553 |
| 2023-11-09 | $17.42 | $17.73 | $17.09 | $17.22 | $17.22 | 16,234 |
| 2023-11-08 | $17.36 | $17.63 | $17.29 | $17.63 | $17.63 | 12,781 |
| 2023-11-07 | $17.71 | $17.80 | $17.17 | $17.54 | $17.54 | 11,702 |
| 2023-11-06 | $18.00 | $18.00 | $17.45 | $17.60 | $17.60 | 14,844 |
| 2023-11-03 | $17.69 | $17.94 | $17.21 | $17.90 | $17.90 | 31,996 |
| 2023-11-02 | $16.61 | $17.54 | $16.44 | $17.42 | $17.42 | 27,417 |
| 2023-11-01 | $16.65 | $16.70 | $16.39 | $16.56 | $16.56 | 27,231 |
| 2023-10-31 | $16.65 | $16.77 | $16.60 | $16.72 | $16.72 | 16,338 |
| 2023-10-30 | $16.37 | $16.67 | $16.17 | $16.65 | $16.65 | 30,439 |
| 2023-10-27 | $16.45 | $16.68 | $16.09 | $16.36 | $16.36 | 23,375 |
| 2023-10-26 | $16.97 | $16.99 | $16.39 | $16.70 | $16.70 | 24,193 |
| 2023-10-25 | $16.77 | $17.33 | $16.73 | $17.05 | $17.05 | 34,312 |
| 2023-10-24 | $17.23 | $17.62 | $16.83 | $16.91 | $16.91 | 28,237 |
| 2023-10-23 | $17.75 | $17.75 | $17.01 | $17.19 | $17.19 | 22,538 |
| 2023-10-20 | $17.77 | $17.82 | $17.50 | $17.81 | $17.81 | 21,186 |
| 2023-10-19 | $17.93 | $18.06 | $17.65 | $17.74 | $17.74 | 22,348 |
| 2023-10-18 | $18.58 | $18.58 | $17.91 | $17.97 | $17.97 | 14,118 |
| 2023-10-17 | $18.36 | $19.14 | $18.36 | $18.66 | $18.66 | 25,695 |
| 2023-10-16 | $18.39 | $18.70 | $18.28 | $18.54 | $18.54 | 16,950 |
| 2023-10-13 | $18.61 | $18.63 | $18.01 | $18.28 | $18.28 | 18,183 |
| 2023-10-12 | $19.35 | $19.35 | $18.29 | $18.58 | $18.58 | 23,235 |
| 2023-10-11 | $19.26 | $19.43 | $19.16 | $19.28 | $19.28 | 26,136 |
| 2023-10-10 | $19.09 | $19.27 | $18.75 | $19.21 | $19.21 | 22,157 |
| 2023-10-09 | $18.93 | $19.00 | $17.91 | $18.92 | $18.92 | 21,282 |
| 2023-10-06 | $19.08 | $19.08 | $18.64 | $18.93 | $18.93 | 16,711 |
| 2023-10-05 | $18.87 | $19.72 | $18.79 | $19.04 | $19.04 | 35,993 |
| 2023-10-04 | $19.51 | $19.67 | $19.31 | $19.58 | $19.58 | 37,544 |
| 2023-10-03 | $19.74 | $19.90 | $19.29 | $19.56 | $19.56 | 42,745 |
| 2023-10-02 | $19.26 | $19.92 | $19.26 | $19.83 | $19.83 | 44,135 |
| 2023-09-29 | $19.64 | $19.78 | $19.01 | $19.45 | $19.45 | 34,428 |
| 2023-09-28 | $19.54 | $19.57 | $18.94 | $19.39 | $19.39 | 35,944 |
| 2023-09-27 | $19.71 | $20.12 | $19.30 | $19.49 | $19.49 | 32,464 |
| 2023-09-26 | $19.83 | $20.00 | $19.65 | $19.68 | $19.68 | 50,043 |
| 2023-09-25 | $19.35 | $19.88 | $19.32 | $19.83 | $19.83 | 24,281 |
| 2023-09-22 | $20.25 | $20.25 | $19.51 | $19.54 | $19.54 | 30,936 |
| 2023-09-21 | $19.96 | $20.20 | $19.58 | $20.12 | $20.12 | 34,033 |
| 2023-09-20 | $20.01 | $20.25 | $19.88 | $19.99 | $19.99 | 34,420 |
| 2023-09-19 | $19.99 | $20.05 | $19.36 | $20.02 | $20.02 | 36,404 |
| 2023-09-18 | $19.96 | $20.14 | $19.66 | $19.92 | $19.92 | 31,858 |
| 2023-09-15 | $19.24 | $19.86 | $18.97 | $19.86 | $19.86 | 92,109 |
| 2023-09-14 | $19.30 | $19.76 | $19.27 | $19.75 | $19.53 | 48,314 |
| 2023-09-13 | $19.14 | $19.50 | $19.13 | $19.20 | $18.99 | 99,851 |
| 2023-09-12 | $18.64 | $19.17 | $18.64 | $19.00 | $18.79 | 45,489 |
| 2023-09-11 | $18.00 | $18.95 | $17.77 | $18.80 | $18.59 | 62,687 |
| 2023-09-08 | $18.00 | $19.64 | $17.75 | $17.77 | $17.58 | 259,597 |
| 2023-09-07 | $21.31 | $21.61 | $21.23 | $21.40 | $21.17 | 69,090 |
| 2023-09-06 | $21.05 | $21.38 | $20.56 | $21.27 | $21.04 | 44,667 |
| 2023-09-05 | $21.75 | $21.75 | $21.15 | $21.15 | $20.92 | 37,616 |
| 2023-09-01 | $21.63 | $22.13 | $21.59 | $21.88 | $21.88 | 30,096 |
| 2023-08-31 | $22.02 | $22.07 | $21.39 | $21.53 | $21.53 | 29,986 |
| 2023-08-30 | $22.05 | $22.10 | $21.80 | $21.84 | $21.84 | 32,456 |
| 2023-08-29 | $22.04 | $22.19 | $21.77 | $21.99 | $21.99 | 32,783 |
| 2023-08-28 | $21.73 | $22.27 | $21.69 | $22.00 | $22.00 | 47,729 |
| 2023-08-25 | $21.53 | $21.74 | $21.24 | $21.57 | $21.57 | 31,958 |
| 2023-08-24 | $21.68 | $21.77 | $21.18 | $21.22 | $21.22 | 34,739 |
| 2023-08-23 | $21.70 | $21.93 | $21.52 | $21.82 | $21.82 | 28,062 |
| 2023-08-22 | $21.79 | $22.08 | $21.79 | $21.81 | $21.81 | 34,417 |
| 2023-08-21 | $21.45 | $21.99 | $21.45 | $21.86 | $21.86 | 34,206 |
| 2023-08-18 | $21.23 | $21.77 | $21.23 | $21.50 | $21.50 | 30,560 |
| 2023-08-17 | $21.23 | $21.56 | $21.13 | $21.30 | $21.30 | 43,201 |
| 2023-08-16 | $21.71 | $22.04 | $21.18 | $21.19 | $21.19 | 37,140 |
| 2023-08-15 | $21.56 | $21.81 | $21.43 | $21.73 | $21.73 | 25,471 |
| 2023-08-14 | $21.25 | $21.65 | $21.12 | $21.56 | $21.56 | 36,066 |
| 2023-08-11 | $21.06 | $21.48 | $21.06 | $21.25 | $21.25 | 31,760 |
| 2023-08-10 | $21.00 | $21.23 | $20.98 | $21.03 | $21.03 | 37,712 |
| 2023-08-09 | $20.52 | $20.98 | $20.30 | $20.86 | $20.86 | 43,280 |
| 2023-08-08 | $20.56 | $20.56 | $20.20 | $20.40 | $20.40 | 52,809 |
| 2023-08-07 | $20.30 | $20.91 | $20.30 | $20.59 | $20.59 | 68,923 |
| 2023-08-04 | $20.36 | $21.30 | $20.22 | $20.39 | $20.39 | 78,971 |
| 2023-08-03 | $20.02 | $20.63 | $20.02 | $20.37 | $20.37 | 62,707 |
| 2023-08-02 | $19.53 | $20.00 | $19.53 | $20.00 | $20.00 | 197,670 |
| 2023-08-01 | $20.01 | $20.09 | $19.48 | $19.69 | $19.69 | 75,884 |
| 2023-07-31 | $20.17 | $20.37 | $19.88 | $20.07 | $20.07 | 33,368 |
| 2023-07-28 | $20.42 | $20.46 | $20.09 | $20.18 | $20.18 | 34,998 |
| 2023-07-27 | $20.41 | $20.48 | $19.99 | $20.18 | $20.18 | 59,489 |
| 2023-07-26 | $20.99 | $21.20 | $20.15 | $20.25 | $20.25 | 39,548 |
| 2023-07-25 | $21.10 | $21.14 | $20.74 | $21.01 | $21.01 | 54,471 |
| 2023-07-24 | $20.89 | $21.35 | $20.89 | $21.22 | $21.22 | 38,018 |
| 2023-07-21 | $21.06 | $21.06 | $20.71 | $20.89 | $20.89 | 38,320 |
| 2023-07-20 | $20.92 | $21.03 | $20.65 | $20.91 | $20.91 | 43,725 |
| 2023-07-19 | $20.45 | $20.96 | $20.38 | $20.96 | $20.96 | 37,421 |
| 2023-07-18 | $20.00 | $20.64 | $20.00 | $20.54 | $20.54 | 30,569 |
| 2023-07-17 | $19.77 | $20.10 | $19.71 | $20.04 | $20.04 | 38,985 |
| 2023-07-14 | $19.91 | $19.92 | $19.55 | $19.91 | $19.91 | 36,711 |
| 2023-07-13 | $20.10 | $20.10 | $19.70 | $19.95 | $19.95 | 51,436 |
| 2023-07-12 | $20.00 | $20.14 | $19.88 | $19.99 | $19.99 | 59,400 |
| 2023-07-11 | $19.19 | $19.97 | $19.19 | $19.92 | $19.92 | 79,087 |
| 2023-07-10 | $18.92 | $19.56 | $18.81 | $19.24 | $19.24 | 53,206 |
| 2023-07-07 | $18.62 | $19.18 | $18.53 | $19.08 | $19.08 | 91,319 |
| 2023-07-06 | $18.58 | $18.58 | $18.32 | $18.51 | $18.51 | 55,280 |
| 2023-07-05 | $18.92 | $18.92 | $18.55 | $18.69 | $18.69 | 53,974 |
| 2023-07-03 | $18.64 | $18.94 | $18.60 | $18.93 | $18.93 | 37,729 |
| 2023-06-30 | $18.98 | $19.22 | $18.65 | $18.66 | $18.66 | 45,842 |
| 2023-06-29 | $18.15 | $18.86 | $18.15 | $18.80 | $18.80 | 30,201 |
| 2023-06-28 | $18.36 | $18.42 | $18.11 | $18.23 | $18.23 | 31,931 |
| 2023-06-27 | $18.49 | $18.75 | $18.34 | $18.48 | $18.48 | 56,870 |
| 2023-06-26 | $17.75 | $18.65 | $17.75 | $18.54 | $18.54 | 88,691 |
| 2023-06-23 | $18.46 | $18.69 | $17.72 | $17.82 | $17.82 | 1,334,945 |
| 2023-06-22 | $18.60 | $18.85 | $18.58 | $18.64 | $18.64 | 73,614 |
| 2023-06-21 | $18.22 | $18.92 | $18.21 | $18.72 | $18.72 | 68,213 |
| 2023-06-20 | $17.95 | $18.47 | $17.80 | $18.23 | $18.23 | 62,489 |
| 2023-06-16 | $18.25 | $18.30 | $17.85 | $17.92 | $17.92 | 57,291 |
| 2023-06-15 | $18.22 | $18.44 | $18.07 | $18.23 | $18.23 | 54,834 |
| 2023-06-14 | $18.53 | $18.89 | $18.46 | $18.47 | $18.25 | 46,695 |
| 2023-06-13 | $18.27 | $18.64 | $18.22 | $18.31 | $18.09 | 48,587 |
| 2023-06-12 | $17.73 | $18.15 | $17.72 | $18.07 | $17.85 | 58,571 |
| 2023-06-09 | $17.21 | $17.78 | $17.16 | $17.65 | $17.65 | 49,673 |
| 2023-06-08 | $17.81 | $17.97 | $17.07 | $17.08 | $17.08 | 60,302 |
| 2023-06-07 | $16.66 | $17.33 | $16.66 | $17.04 | $17.04 | 49,866 |
| 2023-06-06 | $15.97 | $16.72 | $15.97 | $16.67 | $16.67 | 43,733 |
| 2023-06-05 | $15.82 | $16.10 | $15.70 | $15.88 | $15.88 | 41,635 |
| 2023-06-02 | $15.51 | $16.01 | $15.51 | $15.93 | $15.93 | 36,070 |
| 2023-06-01 | $14.86 | $15.60 | $14.79 | $15.49 | $15.49 | 52,261 |
| 2023-05-31 | $15.69 | $15.76 | $14.85 | $14.85 | $14.85 | 31,385 |
| 2023-05-30 | $15.73 | $15.96 | $15.69 | $15.75 | $15.75 | 34,919 |
| 2023-05-26 | $15.92 | $16.02 | $15.81 | $15.83 | $15.83 | 28,357 |
| 2023-05-25 | $16.10 | $16.14 | $15.91 | $15.96 | $15.96 | 26,593 |
| 2023-05-24 | $16.16 | $16.36 | $16.16 | $16.19 | $16.19 | 40,272 |
| 2023-05-23 | $16.07 | $16.49 | $16.07 | $16.22 | $16.22 | 26,685 |
| 2023-05-22 | $16.57 | $16.57 | $16.00 | $16.00 | $16.00 | 50,865 |
| 2023-05-19 | $16.39 | $16.74 | $16.36 | $16.46 | $16.46 | 33,992 |
| 2023-05-18 | $16.50 | $16.60 | $16.29 | $16.43 | $16.43 | 43,462 |
| 2023-05-17 | $16.27 | $16.60 | $16.27 | $16.44 | $16.44 | 61,853 |
| 2023-05-16 | $16.00 | $16.34 | $15.90 | $16.16 | $16.16 | 37,695 |
| 2023-05-15 | $15.86 | $16.15 | $15.81 | $15.98 | $15.98 | 45,658 |
| 2023-05-12 | $15.51 | $15.85 | $15.51 | $15.75 | $15.75 | 44,179 |
| 2023-05-11 | $15.33 | $15.73 | $15.31 | $15.46 | $15.46 | 37,859 |
| 2023-05-10 | $15.39 | $15.53 | $15.27 | $15.34 | $15.34 | 36,274 |
| 2023-05-09 | $15.13 | $15.54 | $15.13 | $15.32 | $15.32 | 34,452 |
| 2023-05-08 | $15.11 | $15.32 | $15.05 | $15.17 | $15.17 | 40,084 |
| 2023-05-05 | $14.95 | $15.20 | $14.86 | $15.10 | $15.10 | 44,534 |
| 2023-05-04 | $15.53 | $15.53 | $14.73 | $14.78 | $14.78 | 42,085 |
| 2023-05-03 | $15.54 | $15.76 | $15.40 | $15.40 | $15.40 | 44,870 |
| 2023-05-02 | $15.72 | $15.89 | $15.55 | $15.58 | $15.58 | 40,623 |
| 2023-05-01 | $15.77 | $15.97 | $15.68 | $15.68 | $15.68 | 48,951 |
| 2023-04-28 | $16.09 | $16.15 | $15.81 | $15.81 | $15.81 | 46,632 |
| 2023-04-27 | $16.17 | $16.39 | $16.01 | $16.12 | $16.12 | 37,415 |
| 2023-04-26 | $16.26 | $16.42 | $15.75 | $16.03 | $16.03 | 99,043 |
| 2023-04-25 | $16.35 | $16.40 | $16.17 | $16.18 | $16.18 | 58,167 |
| 2023-04-24 | $16.41 | $16.55 | $16.20 | $16.33 | $16.33 | 76,439 |
| 2023-04-21 | $16.83 | $16.86 | $16.49 | $16.55 | $16.55 | 91,762 |
| 2023-04-20 | $17.52 | $17.64 | $16.88 | $16.91 | $16.91 | 54,593 |
| 2023-04-19 | $17.75 | $17.89 | $17.46 | $17.47 | $17.47 | 94,118 |
| 2023-04-18 | $17.90 | $18.16 | $17.67 | $17.90 | $17.90 | 54,492 |
| 2023-04-17 | $17.90 | $18.28 | $17.67 | $17.97 | $17.97 | 46,251 |
| 2023-04-14 | $17.81 | $18.53 | $17.60 | $18.16 | $18.16 | 39,592 |
| 2023-04-13 | $18.47 | $18.55 | $17.59 | $17.83 | $17.83 | 87,822 |
| 2023-04-12 | $18.97 | $19.09 | $18.67 | $18.99 | $18.99 | 68,057 |
| 2023-04-11 | $18.80 | $19.06 | $18.71 | $18.82 | $18.82 | 43,522 |
| 2023-04-10 | $18.19 | $19.00 | $18.19 | $18.73 | $18.73 | 44,026 |
| 2023-04-06 | $18.10 | $18.43 | $18.10 | $18.33 | $18.33 | 22,978 |
| 2023-04-05 | $18.83 | $18.83 | $18.31 | $18.31 | $18.31 | 43,505 |
| 2023-04-04 | $19.14 | $19.14 | $18.65 | $18.77 | $18.77 | 45,268 |
| 2023-04-03 | $18.17 | $19.01 | $18.14 | $18.98 | $18.98 | 125,797 |
| 2023-03-31 | $18.08 | $18.26 | $17.75 | $18.19 | $18.19 | 66,914 |
| 2023-03-30 | $18.44 | $18.60 | $17.83 | $17.90 | $17.90 | 81,270 |
| 2023-03-29 | $19.01 | $19.14 | $17.81 | $18.43 | $18.43 | 83,881 |
| 2023-03-28 | $18.95 | $19.01 | $18.53 | $18.85 | $18.85 | 42,983 |
| 2023-03-27 | $18.88 | $19.10 | $18.88 | $18.90 | $18.90 | 22,402 |
| 2023-03-24 | $18.76 | $19.15 | $18.50 | $18.63 | $18.63 | 125,481 |
| 2023-03-23 | $18.96 | $19.41 | $18.77 | $18.78 | $18.78 | 50,238 |
| 2023-03-22 | $18.39 | $19.15 | $18.39 | $18.76 | $18.76 | 45,136 |
| 2023-03-21 | $19.56 | $19.73 | $18.52 | $18.52 | $18.52 | 87,695 |
| 2023-03-20 | $19.45 | $19.78 | $19.43 | $19.50 | $19.50 | 21,999 |
| 2023-03-17 | $20.25 | $20.53 | $19.11 | $19.46 | $19.46 | 44,284 |
| 2023-03-16 | $19.80 | $20.61 | $19.66 | $20.53 | $20.53 | 28,586 |
| 2023-03-15 | $20.40 | $20.57 | $20.10 | $20.19 | $19.98 | 26,595 |
| 2023-03-14 | $20.83 | $20.94 | $20.63 | $20.84 | $20.62 | 26,139 |
| 2023-03-13 | $20.65 | $20.71 | $20.28 | $20.36 | $20.14 | 34,728 |
| 2023-03-10 | $21.10 | $21.33 | $20.77 | $20.97 | $20.75 | 80,745 |
| 2023-03-09 | $21.00 | $21.39 | $21.00 | $21.16 | $20.94 | 44,483 |
| 2023-03-08 | $20.72 | $21.10 | $20.51 | $21.10 | $20.88 | 35,589 |
| 2023-03-07 | $20.14 | $20.70 | $20.14 | $20.55 | $20.33 | 27,901 |
| 2023-03-06 | $20.75 | $20.75 | $20.04 | $20.30 | $20.08 | 37,850 |
| 2023-03-03 | $21.24 | $21.25 | $20.68 | $20.76 | $20.54 | 17,783 |
| 2023-03-02 | $21.59 | $21.60 | $21.03 | $21.03 | $20.81 | 22,136 |
| 2023-03-01 | $22.10 | $22.10 | $20.53 | $21.83 | $21.60 | 30,961 |
| 2023-02-28 | $21.74 | $22.00 | $21.64 | $21.99 | $21.75 | 20,249 |
| 2023-02-27 | $21.50 | $21.63 | $21.05 | $21.63 | $21.40 | 27,961 |
| 2023-02-24 | $21.03 | $21.37 | $20.94 | $21.31 | $21.08 | 27,996 |
| 2023-02-23 | $21.00 | $21.29 | $20.94 | $21.27 | $21.04 | 27,730 |
| 2023-02-22 | $20.82 | $20.94 | $20.66 | $20.82 | $20.60 | 55,225 |
| 2023-02-21 | $21.14 | $21.47 | $20.65 | $20.65 | $20.43 | 25,197 |
| 2023-02-17 | $20.90 | $21.39 | $20.53 | $21.37 | $21.14 | 34,649 |
| 2023-02-16 | $20.66 | $21.12 | $20.51 | $21.07 | $20.85 | 48,591 |
| 2023-02-15 | $20.17 | $20.88 | $20.17 | $20.73 | $20.51 | 25,933 |
| 2023-02-14 | $20.97 | $21.16 | $20.51 | $20.54 | $20.32 | 35,481 |
| 2023-02-13 | $21.06 | $21.23 | $21.06 | $21.13 | $20.91 | 17,593 |
| 2023-02-10 | $20.85 | $21.08 | $20.85 | $20.85 | $20.63 | 25,974 |
| 2023-02-09 | $21.10 | $21.25 | $20.97 | $20.97 | $20.75 | 31,099 |
| 2023-02-08 | $20.68 | $20.96 | $20.60 | $20.91 | $20.69 | 35,186 |
| 2023-02-07 | $20.77 | $21.03 | $20.51 | $20.88 | $20.66 | 28,920 |
| 2023-02-06 | $21.15 | $21.15 | $20.62 | $20.72 | $20.50 | 51,114 |
| 2023-02-03 | $20.96 | $21.37 | $20.69 | $21.13 | $20.91 | 26,646 |
| 2023-02-02 | $20.93 | $21.52 | $20.19 | $21.16 | $20.94 | 43,348 |
| 2023-02-01 | $21.04 | $21.25 | $20.75 | $20.77 | $20.55 | 48,044 |
| 2023-01-31 | $20.34 | $21.21 | $20.34 | $21.06 | $20.84 | 43,335 |
| 2023-01-30 | $20.49 | $20.63 | $20.41 | $20.50 | $20.28 | 23,116 |
| 2023-01-27 | $20.17 | $20.66 | $20.14 | $20.52 | $20.30 | 24,301 |
| 2023-01-26 | $20.27 | $20.37 | $19.94 | $20.14 | $19.93 | 39,151 |
| 2023-01-25 | $19.88 | $20.43 | $19.70 | $20.29 | $20.07 | 46,676 |
| 2023-01-24 | $19.78 | $20.08 | $19.63 | $19.95 | $19.74 | 44,996 |
| 2023-01-23 | $19.75 | $19.91 | $19.57 | $19.71 | $19.50 | 47,580 |
| 2023-01-20 | $19.61 | $19.77 | $19.57 | $19.70 | $19.49 | 43,080 |
| 2023-01-19 | $20.15 | $20.20 | $19.55 | $19.66 | $19.45 | 44,925 |
| 2023-01-18 | $19.96 | $20.35 | $19.95 | $20.20 | $19.99 | 49,418 |
| 2023-01-17 | $20.40 | $20.71 | $20.10 | $20.10 | $19.89 | 30,671 |
| 2023-01-13 | $20.30 | $20.50 | $19.88 | $20.40 | $20.18 | 32,373 |
| 2023-01-12 | $20.22 | $20.55 | $20.04 | $20.33 | $20.11 | 67,131 |
| 2023-01-11 | $19.93 | $20.26 | $19.93 | $20.04 | $19.83 | 63,000 |
| 2023-01-10 | $19.74 | $20.15 | $19.67 | $19.87 | $19.66 | 47,672 |
| 2023-01-09 | $19.48 | $19.83 | $19.22 | $19.63 | $19.42 | 64,522 |
| 2023-01-06 | $19.20 | $19.49 | $18.98 | $19.35 | $19.14 | 42,828 |
| 2023-01-05 | $18.78 | $19.12 | $18.45 | $19.03 | $18.83 | 39,927 |
| 2023-01-04 | $18.77 | $19.12 | $18.56 | $18.82 | $18.62 | 46,721 |
| 2023-01-03 | $18.71 | $18.95 | $18.40 | $18.59 | $18.39 | 55,605 |
| 2022-12-30 | $18.39 | $18.96 | $18.21 | $18.70 | $18.70 | 66,608 |
| 2022-12-29 | $17.70 | $18.49 | $17.68 | $18.37 | $18.37 | 63,858 |
| 2022-12-28 | $17.81 | $17.93 | $17.31 | $17.50 | $17.50 | 30,868 |
| 2022-12-27 | $18.04 | $18.04 | $17.58 | $17.77 | $17.77 | 56,094 |
| 2022-12-23 | $17.53 | $17.91 | $17.53 | $17.89 | $17.89 | 29,284 |
| 2022-12-22 | $17.59 | $17.74 | $17.35 | $17.66 | $17.66 | 37,514 |
| 2022-12-21 | $17.82 | $18.14 | $17.78 | $17.82 | $17.82 | 30,314 |
| 2022-12-20 | $17.68 | $17.91 | $16.39 | $17.85 | $17.85 | 51,329 |
| 2022-12-19 | $17.43 | $17.84 | $17.27 | $17.81 | $17.81 | 45,960 |
| 2022-12-16 | $17.12 | $17.34 | $16.93 | $17.33 | $17.33 | 53,728 |
| 2022-12-15 | $16.90 | $17.49 | $16.90 | $17.37 | $17.37 | 31,081 |
| 2022-12-14 | $17.60 | $17.92 | $17.57 | $17.73 | $17.51 | 43,312 |
| 2022-12-13 | $17.53 | $18.20 | $17.27 | $17.60 | $17.38 | 62,713 |
| 2022-12-12 | $18.00 | $18.00 | $17.00 | $17.18 | $16.97 | 60,932 |
| 2022-12-09 | $18.10 | $18.37 | $17.96 | $18.00 | $17.77 | 53,939 |
| 2022-12-08 | $18.00 | $18.50 | $17.44 | $18.06 | $17.83 | 117,167 |
| 2022-12-07 | $17.25 | $17.44 | $17.07 | $17.36 | $17.14 | 75,105 |
| 2022-12-06 | $16.94 | $17.09 | $16.84 | $16.99 | $16.78 | 35,344 |
| 2022-12-05 | $16.95 | $17.09 | $16.79 | $16.85 | $16.64 | 39,074 |
| 2022-12-02 | $16.92 | $17.20 | $16.80 | $17.13 | $16.92 | 29,098 |
| 2022-12-01 | $17.17 | $17.24 | $16.96 | $17.03 | $16.82 | 22,050 |
| 2022-11-30 | $17.15 | $17.15 | $16.66 | $17.01 | $16.80 | 38,043 |
| 2022-11-29 | $16.90 | $17.17 | $16.90 | $17.02 | $16.81 | 27,048 |
| 2022-11-28 | $17.29 | $17.29 | $16.53 | $16.80 | $16.59 | 66,333 |
| 2022-11-25 | $17.74 | $17.77 | $17.39 | $17.44 | $17.22 | 20,772 |
| 2022-11-23 | $17.71 | $17.83 | $17.42 | $17.70 | $17.48 | 26,830 |
| 2022-11-22 | $17.79 | $18.17 | $17.50 | $17.64 | $17.42 | 31,059 |
| 2022-11-21 | $18.20 | $18.22 | $17.65 | $17.75 | $17.53 | 36,560 |
| 2022-11-18 | $17.84 | $18.35 | $17.84 | $18.29 | $18.06 | 45,762 |
| 2022-11-17 | $17.37 | $18.08 | $16.80 | $17.79 | $17.57 | 46,626 |
| 2022-11-16 | $18.00 | $18.00 | $17.47 | $17.59 | $17.37 | 51,356 |
| 2022-11-15 | $17.57 | $18.02 | $17.48 | $17.96 | $17.74 | 44,550 |
| 2022-11-14 | $17.25 | $17.71 | $17.25 | $17.49 | $17.27 | 37,287 |
| 2022-11-11 | $16.89 | $17.94 | $16.73 | $17.49 | $17.27 | 59,906 |
| 2022-11-10 | $16.79 | $17.42 | $16.70 | $16.93 | $16.72 | 57,569 |
| 2022-11-09 | $16.32 | $16.74 | $16.25 | $16.46 | $16.25 | 38,141 |
| 2022-11-08 | $16.07 | $16.78 | $16.07 | $16.45 | $16.24 | 76,500 |
| 2022-11-07 | $15.48 | $16.18 | $15.40 | $16.09 | $15.89 | 66,826 |
| 2022-11-04 | $15.03 | $15.58 | $14.85 | $15.50 | $15.50 | 48,940 |
| 2022-11-03 | $14.95 | $15.15 | $14.54 | $14.89 | $14.89 | 58,316 |
| 2022-11-02 | $15.27 | $15.35 | $14.98 | $15.02 | $15.02 | 45,671 |
| 2022-11-01 | $15.17 | $15.55 | $15.02 | $15.20 | $15.20 | 38,337 |
| 2022-10-31 | $14.69 | $15.21 | $14.68 | $15.10 | $15.10 | 73,033 |
| 2022-10-28 | $14.53 | $14.77 | $14.48 | $14.67 | $14.67 | 36,636 |
| 2022-10-27 | $14.59 | $14.74 | $14.28 | $14.39 | $14.39 | 52,560 |
| 2022-10-26 | $14.06 | $14.71 | $13.94 | $14.45 | $14.45 | 143,958 |
| 2022-10-25 | $13.90 | $14.29 | $13.90 | $14.10 | $14.10 | 23,442 |
| 2022-10-24 | $13.89 | $13.97 | $13.66 | $13.87 | $13.87 | 33,100 |
| 2022-10-21 | $13.77 | $13.83 | $13.49 | $13.77 | $13.77 | 85,576 |
| 2022-10-20 | $13.78 | $13.98 | $13.39 | $13.68 | $13.68 | 50,230 |
| 2022-10-19 | $14.12 | $14.12 | $13.45 | $13.64 | $13.64 | 50,933 |
| 2022-10-18 | $14.08 | $14.38 | $13.72 | $14.14 | $14.14 | 157,965 |
| 2022-10-17 | $13.96 | $14.04 | $13.71 | $13.86 | $13.86 | 44,307 |
| 2022-10-14 | $13.95 | $13.95 | $13.64 | $13.81 | $13.81 | 84,834 |
| 2022-10-13 | $13.19 | $13.84 | $13.08 | $13.80 | $13.80 | 86,653 |
| 2022-10-12 | $13.25 | $13.41 | $13.10 | $13.41 | $13.41 | 35,123 |
| 2022-10-11 | $12.99 | $13.33 | $12.91 | $13.18 | $13.18 | 87,477 |
| 2022-10-10 | $13.25 | $13.48 | $12.90 | $12.93 | $12.93 | 52,171 |
| 2022-10-07 | $13.34 | $13.36 | $13.03 | $13.23 | $13.23 | 79,799 |
| 2022-10-06 | $13.99 | $13.99 | $13.48 | $13.50 | $13.50 | 32,314 |
| 2022-10-05 | $13.86 | $14.09 | $13.62 | $13.94 | $13.94 | 55,309 |
| 2022-10-04 | $13.97 | $14.27 | $13.95 | $14.02 | $14.02 | 102,360 |
| 2022-10-03 | $13.58 | $13.98 | $13.50 | $13.87 | $13.87 | 73,403 |
| 2022-09-30 | $13.54 | $13.65 | $13.27 | $13.49 | $13.49 | 81,962 |
| 2022-09-29 | $13.63 | $13.63 | $13.46 | $13.52 | $13.52 | 53,149 |
| 2022-09-28 | $13.54 | $13.84 | $13.54 | $13.77 | $13.77 | 43,103 |
| 2022-09-27 | $14.11 | $14.11 | $13.37 | $13.57 | $13.57 | 77,696 |
| 2022-09-26 | $14.10 | $14.25 | $13.99 | $13.99 | $13.99 | 76,116 |
| 2022-09-23 | $14.33 | $14.40 | $14.09 | $14.21 | $14.21 | 82,805 |
| 2022-09-22 | $14.54 | $14.60 | $14.34 | $14.42 | $14.42 | 99,206 |
| 2022-09-21 | $14.98 | $15.12 | $14.59 | $14.59 | $14.59 | 78,290 |
| 2022-09-20 | $14.56 | $15.18 | $14.40 | $14.86 | $14.86 | 145,756 |
| 2022-09-19 | $14.46 | $14.81 | $14.46 | $14.69 | $14.69 | 110,791 |
| 2022-09-16 | $14.47 | $14.54 | $14.18 | $14.53 | $14.53 | 104,248 |
| 2022-09-15 | $14.76 | $14.98 | $14.64 | $14.68 | $14.68 | 106,204 |
| 2022-09-14 | $15.47 | $15.47 | $14.80 | $14.86 | $14.86 | 93,715 |
| 2022-09-13 | $15.09 | $15.60 | $15.01 | $15.39 | $15.39 | 164,842 |
| 2022-09-12 | $15.41 | $15.75 | $15.27 | $15.57 | $15.57 | 49,496 |
| 2022-09-09 | $14.99 | $15.66 | $14.86 | $15.25 | $15.25 | 154,139 |
| 2022-09-08 | $15.94 | $15.94 | $14.38 | $14.78 | $14.78 | 171,152 |
| 2022-09-07 | $14.85 | $15.44 | $14.79 | $15.40 | $15.40 | 59,447 |
| 2022-09-06 | $15.19 | $15.36 | $14.81 | $14.84 | $14.84 | 112,535 |
| 2022-09-02 | $15.44 | $15.44 | $15.05 | $15.18 | $15.18 | 56,123 |
| 2022-09-01 | $15.85 | $15.85 | $15.13 | $15.21 | $15.21 | 47,946 |
| 2022-08-31 | $16.29 | $16.54 | $15.78 | $15.87 | $15.87 | 39,496 |
| 2022-08-30 | $16.39 | $16.54 | $16.18 | $16.50 | $16.50 | 74,316 |
| 2022-08-29 | $16.40 | $16.45 | $16.25 | $16.33 | $16.33 | 68,460 |
| 2022-08-26 | $16.67 | $16.69 | $16.49 | $16.60 | $16.60 | 76,793 |
| 2022-08-25 | $16.52 | $16.77 | $16.50 | $16.68 | $16.68 | 50,846 |
| 2022-08-24 | $16.42 | $16.50 | $16.25 | $16.40 | $16.40 | 44,986 |
| 2022-08-23 | $16.49 | $16.57 | $16.28 | $16.34 | $16.34 | 67,082 |
| 2022-08-22 | $16.63 | $16.72 | $16.33 | $16.44 | $16.44 | 103,657 |
| 2022-08-19 | $16.66 | $16.86 | $16.43 | $16.77 | $16.77 | 94,787 |
| 2022-08-18 | $16.65 | $16.78 | $16.50 | $16.73 | $16.73 | 90,327 |
| 2022-08-17 | $16.75 | $16.77 | $16.41 | $16.65 | $16.65 | 137,801 |
| 2022-08-16 | $16.48 | $16.91 | $16.26 | $16.79 | $16.79 | 194,363 |
| 2022-08-15 | $16.41 | $16.62 | $16.28 | $16.43 | $16.43 | 175,641 |
| 2022-08-12 | $16.31 | $16.65 | $16.20 | $16.41 | $16.41 | 184,300 |
| 2022-08-11 | $16.32 | $16.49 | $16.28 | $16.31 | $16.31 | 105,840 |
| 2022-08-10 | $16.25 | $16.33 | $16.03 | $16.13 | $16.13 | 73,616 |
| 2022-08-09 | $16.30 | $16.30 | $15.88 | $16.00 | $16.00 | 75,796 |
| 2022-08-08 | $16.21 | $16.52 | $16.21 | $16.30 | $16.30 | 83,887 |
| 2022-08-05 | $16.36 | $16.36 | $16.00 | $16.13 | $16.13 | 76,128 |
| 2022-08-04 | $16.70 | $16.70 | $16.37 | $16.37 | $16.37 | 45,530 |
| 2022-08-03 | $16.56 | $16.74 | $16.27 | $16.65 | $16.65 | 88,586 |
| 2022-08-02 | $16.63 | $16.68 | $16.41 | $16.50 | $16.50 | 38,888 |
| 2022-08-01 | $16.55 | $16.77 | $16.15 | $16.76 | $16.76 | 79,110 |
| 2022-07-29 | $16.82 | $16.82 | $16.51 | $16.54 | $16.54 | 41,905 |
| 2022-07-28 | $16.58 | $16.69 | $16.52 | $16.64 | $16.64 | 58,474 |
| 2022-07-27 | $16.45 | $16.71 | $16.36 | $16.61 | $16.61 | 28,978 |
| 2022-07-26 | $16.60 | $16.61 | $16.35 | $16.35 | $16.35 | 50,051 |
| 2022-07-25 | $16.62 | $16.79 | $16.20 | $16.73 | $16.73 | 102,995 |
| 2022-07-22 | $16.78 | $16.94 | $16.44 | $16.58 | $16.58 | 36,564 |
| 2022-07-21 | $16.63 | $16.79 | $16.47 | $16.78 | $16.78 | 45,920 |
| 2022-07-20 | $16.46 | $16.85 | $16.44 | $16.78 | $16.78 | 109,876 |
| 2022-07-19 | $16.43 | $16.65 | $16.38 | $16.42 | $16.42 | 77,919 |
| 2022-07-18 | $16.43 | $16.65 | $16.22 | $16.37 | $16.37 | 44,755 |
| 2022-07-15 | $16.19 | $16.31 | $15.88 | $16.20 | $16.20 | 28,323 |
| 2022-07-14 | $16.14 | $16.18 | $15.80 | $16.00 | $16.00 | 138,586 |
| 2022-07-13 | $16.42 | $16.55 | $16.16 | $16.30 | $16.30 | 27,743 |
| 2022-07-12 | $16.06 | $16.74 | $16.06 | $16.59 | $16.59 | 43,727 |
| 2022-07-11 | $16.03 | $16.26 | $15.98 | $16.11 | $16.11 | 44,641 |
| 2022-07-08 | $16.27 | $16.56 | $16.05 | $16.16 | $16.16 | 61,227 |
| 2022-07-07 | $15.94 | $16.29 | $15.83 | $16.25 | $16.25 | 109,259 |
| 2022-07-06 | $15.83 | $16.20 | $15.62 | $15.80 | $15.80 | 148,615 |
| 2022-07-05 | $15.50 | $15.94 | $15.01 | $15.89 | $15.89 | 111,225 |
| 2022-07-01 | $15.53 | $15.72 | $15.42 | $15.53 | $15.53 | 137,783 |
| 2022-06-30 | $15.61 | $15.76 | $15.20 | $15.55 | $15.55 | 106,027 |
| 2022-06-29 | $15.64 | $16.11 | $15.42 | $15.86 | $15.86 | 140,147 |
| 2022-06-28 | $16.42 | $16.51 | $15.74 | $15.74 | $15.74 | 62,832 |
| 2022-06-27 | $16.89 | $17.32 | $16.17 | $16.45 | $16.45 | 100,900 |
| 2022-06-24 | $16.04 | $17.15 | $15.93 | $16.67 | $16.67 | 1,467,479 |
| 2022-06-23 | $15.73 | $16.07 | $15.65 | $16.07 | $16.07 | 112,240 |
| 2022-06-22 | $15.31 | $16.02 | $15.29 | $15.79 | $15.79 | 93,962 |
| 2022-06-21 | $15.41 | $15.64 | $15.26 | $15.47 | $15.47 | 107,801 |
| 2022-06-17 | $15.10 | $15.48 | $15.07 | $15.30 | $15.30 | 166,405 |
| 2022-06-16 | $15.51 | $15.57 | $14.92 | $15.07 | $15.07 | 151,622 |
| 2022-06-15 | $16.26 | $16.76 | $15.60 | $15.78 | $15.57 | 112,185 |
| 2022-06-14 | $16.12 | $16.38 | $15.45 | $16.06 | $15.85 | 179,957 |
| 2022-06-13 | $16.32 | $16.37 | $15.65 | $15.84 | $15.63 | 117,441 |
| 2022-06-10 | $17.73 | $17.73 | $16.38 | $16.65 | $16.43 | 133,877 |
| 2022-06-09 | $17.74 | $18.59 | $17.21 | $17.66 | $17.43 | 178,159 |
| 2022-06-08 | $17.59 | $17.68 | $17.15 | $17.52 | $17.29 | 219,743 |
| 2022-06-07 | $16.74 | $17.69 | $16.54 | $17.61 | $17.38 | 146,103 |
| 2022-06-06 | $16.60 | $17.41 | $16.49 | $17.16 | $16.94 | 136,170 |
| 2022-06-03 | $16.91 | $16.91 | $16.45 | $16.53 | $16.31 | 97,761 |
| 2022-06-02 | $16.88 | $17.16 | $16.74 | $17.09 | $16.87 | 61,414 |
| 2022-06-01 | $17.31 | $17.50 | $16.76 | $16.78 | $16.56 | 81,068 |
| 2022-05-31 | $17.29 | $18.00 | $17.18 | $17.29 | $17.06 | 68,540 |
| 2022-05-27 | $16.99 | $17.39 | $16.87 | $17.29 | $17.06 | 57,580 |
| 2022-05-26 | $16.36 | $17.45 | $16.20 | $17.06 | $16.84 | 95,576 |
| 2022-05-25 | $15.96 | $16.50 | $15.94 | $16.23 | $16.02 | 68,699 |
| 2022-05-24 | $15.36 | $16.22 | $15.13 | $15.96 | $15.75 | 138,855 |
| 2022-05-23 | $15.72 | $15.72 | $15.20 | $15.50 | $15.30 | 88,453 |
| 2022-05-20 | $15.98 | $15.99 | $15.35 | $15.70 | $15.49 | 89,311 |
| 2022-05-19 | $16.38 | $16.38 | $15.78 | $15.83 | $15.62 | 71,772 |
| 2022-05-18 | $16.65 | $16.65 | $16.04 | $16.42 | $16.20 | 96,892 |
| 2022-05-17 | $17.21 | $17.49 | $16.86 | $16.87 | $16.65 | 124,071 |
| 2022-05-16 | $16.88 | $17.29 | $16.65 | $16.97 | $16.75 | 72,417 |
| 2022-05-13 | $17.19 | $17.33 | $16.85 | $16.96 | $16.74 | 69,935 |
| 2022-05-12 | $16.98 | $17.61 | $16.80 | $17.08 | $16.86 | 84,209 |
| 2022-05-11 | $17.22 | $17.63 | $16.85 | $16.90 | $16.68 | 79,609 |
| 2022-05-10 | $17.12 | $17.88 | $16.84 | $17.23 | $17.00 | 75,780 |
| 2022-05-09 | $16.85 | $17.20 | $16.75 | $16.95 | $16.73 | 68,892 |
| 2022-05-06 | $17.08 | $17.29 | $16.85 | $17.01 | $16.79 | 66,871 |
| 2022-05-05 | $17.21 | $17.21 | $16.71 | $17.08 | $16.86 | 115,790 |
| 2022-05-04 | $17.29 | $17.45 | $16.83 | $17.45 | $17.22 | 82,462 |
| 2022-05-03 | $17.28 | $17.39 | $16.93 | $17.14 | $16.92 | 90,064 |
| 2022-05-02 | $16.76 | $17.35 | $16.76 | $17.28 | $17.05 | 106,971 |
| 2022-04-29 | $17.28 | $17.57 | $16.78 | $16.86 | $16.64 | 93,255 |
| 2022-04-28 | $17.39 | $17.62 | $17.23 | $17.38 | $17.15 | 122,354 |
| 2022-04-27 | $17.50 | $17.61 | $17.15 | $17.28 | $17.05 | 86,443 |
| 2022-04-26 | $17.89 | $18.02 | $17.43 | $17.43 | $17.20 | 125,304 |
| 2022-04-25 | $18.00 | $18.13 | $17.62 | $18.07 | $17.83 | 73,502 |
| 2022-04-22 | $18.39 | $18.50 | $17.94 | $18.06 | $17.82 | 75,871 |
| 2022-04-21 | $18.52 | $18.68 | $18.26 | $18.49 | $18.25 | 147,739 |
| 2022-04-20 | $18.33 | $18.74 | $18.02 | $18.40 | $18.16 | 101,070 |
| 2022-04-19 | $18.16 | $18.52 | $18.00 | $18.32 | $18.08 | 118,423 |
| 2022-04-18 | $18.08 | $18.30 | $17.88 | $18.08 | $17.84 | 84,956 |
| 2022-04-14 | $18.07 | $18.58 | $18.07 | $18.24 | $18.00 | 103,966 |
| 2022-04-13 | $17.65 | $18.28 | $17.59 | $18.00 | $17.76 | 164,709 |
| 2022-04-12 | $18.47 | $18.73 | $18.01 | $18.10 | $17.86 | 78,916 |
| 2022-04-11 | $17.96 | $18.42 | $17.87 | $18.26 | $18.02 | 78,419 |
| 2022-04-08 | $18.10 | $18.41 | $17.99 | $18.11 | $17.87 | 50,566 |
| 2022-04-07 | $18.30 | $18.30 | $17.81 | $18.08 | $17.84 | 62,332 |
| 2022-04-06 | $18.50 | $18.50 | $18.22 | $18.30 | $18.06 | 74,834 |
| 2022-04-05 | $19.03 | $19.20 | $18.40 | $18.58 | $18.34 | 121,316 |
| 2022-04-04 | $18.96 | $19.20 | $18.58 | $18.98 | $18.73 | 104,839 |
| 2022-04-01 | $19.06 | $19.24 | $18.77 | $19.16 | $18.91 | 88,301 |
| 2022-03-31 | $19.48 | $19.48 | $18.82 | $18.94 | $18.69 | 115,684 |
| 2022-03-30 | $20.08 | $20.39 | $19.22 | $19.39 | $19.14 | 83,761 |
| 2022-03-29 | $19.91 | $20.79 | $19.88 | $20.08 | $19.82 | 116,157 |
| 2022-03-28 | $18.55 | $19.99 | $18.42 | $19.91 | $19.65 | 155,052 |
| 2022-03-25 | $18.97 | $18.97 | $18.00 | $18.37 | $18.13 | 811,111 |
| 2022-03-24 | $18.98 | $19.12 | $18.44 | $18.92 | $18.67 | 76,776 |
| 2022-03-23 | $19.04 | $19.30 | $18.95 | $19.01 | $18.76 | 90,268 |
| 2022-03-22 | $19.20 | $19.64 | $18.99 | $19.14 | $18.89 | 159,916 |
| 2022-03-21 | $19.69 | $19.98 | $18.93 | $19.07 | $18.82 | 137,273 |
| 2022-03-18 | $20.15 | $20.19 | $19.50 | $19.50 | $19.24 | 312,499 |
| 2022-03-17 | $20.08 | $20.21 | $19.63 | $20.17 | $19.91 | 154,794 |
| 2022-03-16 | $20.44 | $20.51 | $19.74 | $20.02 | $19.76 | 111,202 |
| 2022-03-15 | $20.42 | $20.62 | $20.03 | $20.44 | $19.97 | 65,540 |
| 2022-03-14 | $20.68 | $20.68 | $20.04 | $20.36 | $19.89 | 35,484 |
| 2022-03-11 | $20.72 | $20.72 | $20.39 | $20.50 | $20.03 | 32,832 |
| 2022-03-10 | $20.28 | $20.57 | $19.75 | $20.47 | $20.00 | 53,207 |
| 2022-03-09 | $20.91 | $21.62 | $20.39 | $20.59 | $20.12 | 111,040 |
| 2022-03-08 | $19.93 | $20.78 | $19.93 | $20.62 | $20.15 | 42,499 |
| 2022-03-07 | $20.71 | $20.71 | $19.76 | $19.91 | $19.45 | 49,796 |
| 2022-03-04 | $20.87 | $20.96 | $20.33 | $20.59 | $20.12 | 34,212 |
| 2022-03-03 | $21.43 | $21.43 | $20.87 | $21.11 | $20.63 | 40,461 |
| 2022-03-02 | $20.88 | $21.48 | $20.64 | $21.31 | $20.82 | 33,413 |
| 2022-03-01 | $21.03 | $21.03 | $20.25 | $20.71 | $20.24 | 43,339 |
| 2022-02-28 | $21.00 | $21.32 | $20.78 | $21.00 | $20.52 | 38,863 |
| 2022-02-25 | $20.40 | $21.42 | $20.31 | $21.21 | $20.73 | 60,082 |
| 2022-02-24 | $20.00 | $20.45 | $19.68 | $20.27 | $19.81 | 276,249 |
| 2022-02-23 | $20.86 | $20.86 | $20.32 | $20.34 | $19.88 | 46,068 |
| 2022-02-22 | $21.23 | $21.35 | $20.48 | $20.81 | $20.33 | 68,814 |
| 2022-02-18 | $20.75 | $21.49 | $20.70 | $21.29 | $20.80 | 46,404 |
| 2022-02-17 | $21.19 | $21.21 | $20.47 | $20.81 | $20.33 | 43,446 |
| 2022-02-16 | $21.70 | $21.89 | $21.13 | $21.29 | $20.80 | 42,193 |
| 2022-02-15 | $21.36 | $21.86 | $21.29 | $21.81 | $21.31 | 86,281 |
| 2022-02-14 | $21.65 | $21.94 | $21.00 | $21.24 | $20.75 | 117,275 |
| 2022-02-11 | $21.86 | $22.36 | $21.53 | $21.65 | $21.16 | 35,530 |
| 2022-02-10 | $21.95 | $22.33 | $21.76 | $21.86 | $21.36 | 50,772 |
| 2022-02-09 | $22.23 | $22.47 | $22.03 | $22.14 | $21.63 | 71,136 |
| 2022-02-08 | $21.95 | $22.20 | $21.95 | $22.20 | $21.69 | 19,454 |
| 2022-02-07 | $22.03 | $22.25 | $21.80 | $21.95 | $21.45 | 29,352 |
| 2022-02-04 | $22.01 | $22.42 | $21.59 | $22.13 | $21.62 | 55,595 |
| 2022-02-03 | $22.29 | $22.45 | $22.07 | $22.19 | $21.68 | 44,126 |
| 2022-02-02 | $22.46 | $22.60 | $22.00 | $22.57 | $22.05 | 42,421 |
| 2022-02-01 | $22.15 | $22.68 | $22.01 | $22.46 | $21.95 | 49,474 |
| 2022-01-31 | $20.86 | $22.10 | $20.86 | $22.04 | $21.54 | 49,895 |
| 2022-01-28 | $21.33 | $21.33 | $20.19 | $21.04 | $20.56 | 46,498 |
| 2022-01-27 | $21.85 | $22.09 | $21.16 | $21.41 | $20.92 | 44,631 |
| 2022-01-26 | $22.40 | $22.81 | $21.47 | $21.80 | $21.30 | 48,807 |
| 2022-01-25 | $22.00 | $22.47 | $21.52 | $22.31 | $21.80 | 39,378 |
| 2022-01-24 | $21.51 | $22.44 | $21.33 | $22.32 | $21.81 | 85,196 |
| 2022-01-21 | $22.10 | $22.90 | $21.62 | $21.95 | $21.45 | 55,973 |
| 2022-01-20 | $22.91 | $23.30 | $22.17 | $22.22 | $21.71 | 76,087 |
| 2022-01-19 | $22.54 | $23.01 | $22.26 | $22.58 | $22.06 | 58,107 |
| 2022-01-18 | $22.87 | $23.20 | $22.54 | $22.54 | $22.02 | 56,429 |
| 2022-01-14 | $23.21 | $23.24 | $22.68 | $23.16 | $22.63 | 47,139 |
| 2022-01-13 | $23.08 | $23.70 | $23.07 | $23.25 | $22.72 | 26,323 |
| 2022-01-12 | $23.15 | $23.29 | $22.87 | $23.02 | $22.49 | 46,317 |
| 2022-01-11 | $22.79 | $23.36 | $22.22 | $23.04 | $22.51 | 75,556 |
| 2022-01-10 | $22.96 | $22.99 | $22.20 | $22.80 | $22.28 | 68,664 |
| 2022-01-07 | $23.02 | $23.27 | $22.80 | $22.86 | $22.34 | 54,300 |
| 2022-01-06 | $23.53 | $23.53 | $22.87 | $23.00 | $22.47 | 39,101 |
| 2022-01-05 | $23.87 | $23.94 | $23.09 | $23.50 | $22.96 | 46,062 |
| 2022-01-04 | $23.93 | $24.27 | $23.58 | $23.77 | $23.23 | 36,291 |
| 2022-01-03 | $23.29 | $23.91 | $23.26 | $23.49 | $22.95 | 34,455 |
| 2021-12-31 | $23.07 | $23.45 | $22.99 | $23.28 | $22.75 | 38,533 |
| 2021-12-30 | $22.69 | $23.37 | $22.69 | $23.02 | $22.49 | 58,454 |
| 2021-12-29 | $22.18 | $22.90 | $22.18 | $22.78 | $22.26 | 41,664 |
| 2021-12-28 | $22.26 | $22.48 | $22.03 | $22.05 | $21.55 | 28,674 |
| 2021-12-27 | $22.30 | $22.68 | $22.02 | $22.20 | $21.69 | 22,550 |
| 2021-12-23 | $22.48 | $22.73 | $22.14 | $22.24 | $21.73 | 40,063 |
| 2021-12-22 | $22.32 | $22.75 | $21.79 | $22.45 | $21.94 | 65,105 |
| 2021-12-21 | $22.09 | $22.71 | $21.77 | $22.32 | $21.81 | 53,501 |
| 2021-12-20 | $22.36 | $22.50 | $21.32 | $21.80 | $21.30 | 53,201 |
| 2021-12-17 | $23.03 | $23.05 | $22.46 | $22.52 | $22.01 | 70,971 |
| 2021-12-16 | $23.24 | $23.67 | $22.95 | $23.05 | $22.52 | 50,221 |
| 2021-12-15 | $23.20 | $23.62 | $23.01 | $23.51 | $22.77 | 62,819 |
| 2021-12-14 | $23.24 | $23.73 | $23.01 | $23.18 | $22.46 | 72,499 |
| 2021-12-13 | $23.50 | $23.56 | $23.03 | $23.39 | $22.66 | 44,956 |
| 2021-12-10 | $23.48 | $23.67 | $23.09 | $23.44 | $22.71 | 79,959 |
| 2021-12-09 | $23.25 | $23.87 | $23.05 | $23.19 | $22.46 | 114,672 |
| 2021-12-08 | $25.18 | $25.65 | $24.81 | $25.36 | $24.57 | 41,036 |
| 2021-12-07 | $25.10 | $25.35 | $24.37 | $24.80 | $24.02 | 39,513 |
| 2021-12-06 | $24.46 | $25.08 | $24.12 | $24.80 | $24.02 | 53,748 |
| 2021-12-03 | $24.47 | $24.80 | $23.52 | $24.29 | $23.53 | 43,174 |
| 2021-12-02 | $23.85 | $24.56 | $23.56 | $24.35 | $23.59 | 41,623 |
| 2021-12-01 | $24.20 | $24.83 | $23.41 | $23.64 | $22.90 | 45,047 |
| 2021-11-30 | $23.37 | $24.14 | $22.74 | $23.74 | $23.00 | 73,329 |
| 2021-11-29 | $25.31 | $25.62 | $23.44 | $23.49 | $22.76 | 89,103 |
| 2021-11-26 | $25.65 | $25.70 | $24.67 | $25.07 | $24.29 | 45,209 |
| 2021-11-24 | $26.35 | $26.35 | $25.96 | $26.21 | $25.39 | 42,589 |
| 2021-11-23 | $26.28 | $26.50 | $26.00 | $26.50 | $25.67 | 35,139 |
| 2021-11-22 | $26.31 | $26.72 | $26.03 | $26.44 | $25.61 | 29,029 |
| 2021-11-19 | $25.90 | $26.22 | $25.81 | $26.05 | $25.24 | 23,951 |
| 2021-11-18 | $26.09 | $26.28 | $25.94 | $26.18 | $25.36 | 37,641 |
| 2021-11-17 | $26.41 | $26.41 | $25.84 | $26.11 | $25.29 | 72,307 |
| 2021-11-16 | $26.34 | $26.50 | $26.17 | $26.49 | $25.66 | 25,259 |
| 2021-11-15 | $26.79 | $26.79 | $26.03 | $26.26 | $25.44 | 33,227 |
| 2021-11-12 | $26.72 | $27.13 | $26.32 | $26.51 | $25.68 | 27,094 |
| 2021-11-11 | $26.35 | $26.84 | $26.35 | $26.76 | $25.92 | 27,849 |
| 2021-11-10 | $26.24 | $26.51 | $26.00 | $26.35 | $25.53 | 25,684 |
| 2021-11-09 | $26.38 | $26.59 | $26.09 | $26.25 | $25.43 | 18,405 |
| 2021-11-08 | $26.82 | $27.21 | $26.36 | $26.54 | $25.71 | 33,331 |
| 2021-11-05 | $26.22 | $26.78 | $26.22 | $26.69 | $25.86 | 52,047 |
| 2021-11-04 | $26.29 | $26.50 | $25.76 | $25.95 | $25.14 | 21,330 |
| 2021-11-03 | $25.66 | $26.48 | $24.97 | $26.14 | $25.32 | 40,490 |
| 2021-11-02 | $25.80 | $25.99 | $25.17 | $25.41 | $24.62 | 28,685 |
| 2021-11-01 | $25.56 | $26.00 | $25.21 | $25.83 | $25.02 | 33,243 |
| 2021-10-29 | $25.31 | $25.42 | $24.92 | $25.21 | $24.42 | 43,328 |
| 2021-10-28 | $25.02 | $25.49 | $24.83 | $25.27 | $24.48 | 25,436 |
| 2021-10-27 | $25.72 | $26.00 | $24.94 | $25.01 | $24.23 | 40,563 |
| 2021-10-26 | $26.31 | $26.31 | $25.77 | $25.83 | $25.02 | 65,589 |
| 2021-10-25 | $26.07 | $26.30 | $25.77 | $26.12 | $25.30 | 41,863 |
| 2021-10-22 | $25.91 | $26.28 | $25.45 | $25.96 | $25.15 | 41,557 |
| 2021-10-21 | $25.75 | $25.88 | $25.33 | $25.88 | $25.07 | 51,170 |
| 2021-10-20 | $25.64 | $26.24 | $25.61 | $25.74 | $24.94 | 56,825 |
| 2021-10-19 | $25.84 | $26.01 | $25.48 | $25.59 | $24.79 | 45,698 |
| 2021-10-18 | $25.96 | $26.17 | $25.75 | $25.79 | $24.98 | 47,997 |
| 2021-10-15 | $27.05 | $27.05 | $26.07 | $26.09 | $25.27 | 57,371 |
| 2021-10-14 | $26.83 | $27.16 | $26.39 | $26.57 | $25.74 | 41,855 |
| 2021-10-13 | $26.69 | $26.97 | $26.33 | $26.84 | $26.00 | 62,843 |
| 2021-10-12 | $26.43 | $26.77 | $26.17 | $26.59 | $25.76 | 38,892 |
| 2021-10-11 | $26.86 | $26.97 | $26.39 | $26.39 | $25.56 | 24,546 |
| 2021-10-08 | $27.09 | $27.34 | $26.72 | $26.84 | $26.00 | 19,737 |
| 2021-10-07 | $26.69 | $27.26 | $26.35 | $26.97 | $26.13 | 98,448 |
| 2021-10-06 | $26.91 | $27.39 | $26.36 | $26.41 | $25.58 | 47,820 |
| 2021-10-05 | $27.69 | $27.73 | $26.39 | $27.36 | $26.50 | 52,160 |
| 2021-10-04 | $27.52 | $27.71 | $27.20 | $27.60 | $26.74 | 58,335 |
| 2021-10-01 | $27.00 | $27.67 | $26.20 | $27.60 | $26.74 | 61,852 |
| 2021-09-30 | $27.52 | $27.62 | $26.64 | $26.99 | $26.15 | 109,965 |
| 2021-09-29 | $27.48 | $27.61 | $27.10 | $27.58 | $26.72 | 43,612 |
| 2021-09-28 | $27.85 | $28.23 | $27.16 | $27.47 | $26.61 | 69,803 |
| 2021-09-27 | $27.15 | $28.13 | $27.02 | $27.82 | $26.95 | 48,375 |
| 2021-09-24 | $26.39 | $27.36 | $26.10 | $27.14 | $26.29 | 49,629 |
| 2021-09-23 | $26.55 | $27.39 | $26.42 | $26.48 | $25.65 | 35,410 |
| 2021-09-22 | $26.73 | $26.85 | $26.35 | $26.55 | $25.72 | 62,537 |
| 2021-09-21 | $26.50 | $26.58 | $25.82 | $26.26 | $25.44 | 52,800 |
| 2021-09-20 | $25.89 | $26.94 | $25.81 | $26.37 | $25.55 | 64,706 |
| 2021-09-17 | $27.08 | $27.50 | $26.14 | $26.30 | $25.48 | 169,925 |
| 2021-09-16 | $27.67 | $27.98 | $27.39 | $27.43 | $26.57 | 85,823 |
| 2021-09-15 | $27.49 | $28.48 | $27.04 | $27.53 | $26.67 | 82,262 |
| 2021-09-14 | $26.50 | $28.00 | $26.43 | $27.74 | $26.70 | 115,567 |
| 2021-09-13 | $28.05 | $28.79 | $26.26 | $26.40 | $25.41 | 218,915 |
| 2021-09-10 | $29.32 | $29.97 | $27.59 | $27.82 | $26.78 | 92,501 |
| 2021-09-09 | $29.02 | $30.36 | $28.36 | $29.48 | $28.37 | 105,384 |
| 2021-09-08 | $31.99 | $31.99 | $30.35 | $30.88 | $29.72 | 76,866 |
| 2021-09-07 | $32.00 | $32.35 | $31.75 | $31.92 | $30.72 | 54,863 |
| 2021-09-03 | $32.13 | $32.50 | $31.68 | $31.84 | $30.64 | 30,488 |
| 2021-09-02 | $32.45 | $32.68 | $31.99 | $32.23 | $31.02 | 29,192 |
| 2021-09-01 | $31.44 | $32.89 | $31.44 | $32.34 | $31.13 | 44,752 |
| 2021-08-31 | $32.40 | $32.40 | $30.40 | $31.16 | $29.99 | 73,253 |
| 2021-08-30 | $33.95 | $34.05 | $32.23 | $32.23 | $31.02 | 34,140 |
| 2021-08-27 | $32.81 | $33.72 | $32.81 | $33.60 | $32.34 | 25,650 |
| 2021-08-26 | $33.19 | $33.63 | $32.51 | $32.80 | $31.57 | 24,782 |
| 2021-08-25 | $33.48 | $33.99 | $33.18 | $33.18 | $31.93 | 18,507 |
| 2021-08-24 | $32.41 | $33.03 | $32.41 | $33.03 | $31.79 | 16,046 |
| 2021-08-23 | $32.49 | $32.75 | $32.03 | $32.40 | $31.18 | 23,534 |
| 2021-08-20 | $31.82 | $32.78 | $31.82 | $32.02 | $30.82 | 35,833 |
| 2021-08-19 | $32.62 | $33.06 | $31.60 | $32.01 | $30.81 | 26,259 |
| 2021-08-18 | $33.30 | $34.13 | $32.71 | $32.76 | $31.53 | 19,207 |
| 2021-08-17 | $34.25 | $34.25 | $33.06 | $33.29 | $32.04 | 24,930 |
| 2021-08-16 | $34.77 | $35.04 | $34.23 | $34.52 | $33.22 | 14,570 |
| 2021-08-13 | $34.54 | $34.90 | $34.17 | $34.85 | $33.54 | 18,368 |
| 2021-08-12 | $35.70 | $36.03 | $34.21 | $34.35 | $33.06 | 54,141 |
| 2021-08-11 | $34.58 | $35.91 | $33.51 | $35.61 | $34.27 | 34,011 |
| 2021-08-10 | $33.85 | $34.93 | $33.58 | $34.58 | $33.28 | 28,077 |
| 2021-08-09 | $33.69 | $34.25 | $33.30 | $33.96 | $32.68 | 32,680 |
| 2021-08-06 | $33.59 | $34.02 | $33.36 | $33.69 | $32.42 | 19,926 |
| 2021-08-05 | $32.45 | $34.14 | $32.37 | $33.23 | $31.98 | 53,904 |
| 2021-08-04 | $32.87 | $33.62 | $32.32 | $32.32 | $31.11 | 20,757 |
| 2021-08-03 | $33.16 | $33.90 | $32.80 | $32.97 | $31.73 | 42,665 |
| 2021-08-02 | $33.10 | $34.19 | $33.01 | $33.06 | $31.82 | 23,871 |
| 2021-07-30 | $33.25 | $34.11 | $33.06 | $33.19 | $31.94 | 27,801 |
| 2021-07-29 | $33.49 | $33.64 | $32.94 | $33.25 | $32.00 | 36,503 |
| 2021-07-28 | $33.90 | $33.90 | $32.80 | $33.16 | $31.91 | 19,613 |
| 2021-07-27 | $33.46 | $33.46 | $32.54 | $33.15 | $31.90 | 15,112 |
| 2021-07-26 | $33.80 | $34.61 | $33.34 | $33.72 | $32.45 | 21,131 |
| 2021-07-23 | $33.71 | $34.90 | $33.12 | $33.64 | $32.38 | 36,454 |
| 2021-07-22 | $34.86 | $35.08 | $33.57 | $33.66 | $32.40 | 36,779 |
| 2021-07-21 | $34.79 | $35.16 | $34.79 | $35.05 | $33.73 | 26,744 |
| 2021-07-20 | $34.26 | $35.04 | $34.05 | $34.63 | $33.33 | 68,456 |
| 2021-07-19 | $34.24 | $34.79 | $33.85 | $34.06 | $32.78 | 39,859 |
| 2021-07-16 | $35.39 | $35.48 | $34.59 | $34.62 | $33.32 | 31,932 |
| 2021-07-15 | $34.68 | $35.31 | $34.51 | $35.13 | $33.81 | 33,148 |
| 2021-07-14 | $34.97 | $35.10 | $34.69 | $34.69 | $33.39 | 26,115 |
| 2021-07-13 | $35.25 | $35.82 | $34.74 | $34.81 | $33.50 | 34,122 |
| 2021-07-12 | $34.82 | $35.64 | $34.63 | $35.56 | $34.22 | 44,199 |
| 2021-07-09 | $34.50 | $35.28 | $34.50 | $35.09 | $33.77 | 55,707 |
| 2021-07-08 | $33.58 | $34.33 | $32.86 | $34.24 | $32.95 | 57,918 |
| 2021-07-07 | $34.11 | $34.72 | $34.09 | $34.19 | $32.91 | 38,879 |
| 2021-07-06 | $34.34 | $34.48 | $33.14 | $34.02 | $32.74 | 75,305 |
| 2021-07-02 | $34.90 | $35.28 | $34.52 | $34.52 | $33.22 | 97,724 |
| 2021-07-01 | $34.97 | $35.31 | $34.87 | $35.16 | $33.84 | 71,192 |
| 2021-06-30 | $33.96 | $35.03 | $33.96 | $34.64 | $33.34 | 58,342 |
| 2021-06-29 | $34.56 | $34.62 | $33.84 | $33.95 | $32.67 | 42,616 |
| 2021-06-28 | $36.24 | $36.46 | $34.04 | $34.56 | $33.26 | 90,820 |
| 2021-06-25 | $36.59 | $36.88 | $36.01 | $36.06 | $34.71 | 150,591 |
| 2021-06-24 | $37.14 | $37.14 | $36.38 | $36.69 | $35.31 | 35,262 |
| 2021-06-23 | $36.49 | $36.96 | $36.10 | $36.69 | $35.31 | 40,486 |
| 2021-06-22 | $37.05 | $37.05 | $36.28 | $36.64 | $35.26 | 34,155 |
| 2021-06-21 | $36.31 | $37.40 | $36.31 | $37.20 | $35.80 | 50,764 |
| 2021-06-18 | $36.17 | $36.47 | $35.65 | $36.10 | $34.74 | 102,254 |
| 2021-06-17 | $38.02 | $38.02 | $36.46 | $36.90 | $35.51 | 53,817 |
| 2021-06-16 | $38.78 | $39.02 | $37.91 | $38.02 | $36.59 | 31,107 |
| 2021-06-15 | $38.95 | $39.25 | $38.41 | $39.01 | $37.54 | 45,209 |
| 2021-06-14 | $40.55 | $41.10 | $38.94 | $39.16 | $37.52 | 37,212 |
| 2021-06-11 | $40.12 | $41.00 | $40.12 | $40.22 | $38.53 | 65,780 |
| 2021-06-10 | $40.03 | $40.28 | $39.43 | $40.01 | $38.33 | 69,634 |
| 2021-06-09 | $40.18 | $40.30 | $39.67 | $40.03 | $38.35 | 78,059 |
| 2021-06-08 | $40.54 | $40.69 | $39.86 | $40.00 | $38.32 | 65,122 |
| 2021-06-07 | $41.20 | $42.01 | $40.00 | $40.25 | $38.56 | 86,583 |
| 2021-06-04 | $40.00 | $42.90 | $38.50 | $41.15 | $39.42 | 302,374 |
| 2021-06-03 | $37.10 | $37.77 | $35.92 | $37.48 | $35.91 | 64,966 |
| 2021-06-02 | $37.07 | $37.74 | $36.44 | $37.16 | $35.60 | 38,452 |
| 2021-06-01 | $35.95 | $37.69 | $35.87 | $37.46 | $35.89 | 38,382 |
| 2021-05-28 | $37.19 | $37.19 | $35.78 | $35.85 | $34.35 | 53,362 |
| 2021-05-27 | $37.33 | $37.59 | $36.79 | $36.81 | $35.26 | 81,646 |
| 2021-05-26 | $36.42 | $37.13 | $36.03 | $36.87 | $35.32 | 25,725 |
| 2021-05-25 | $37.34 | $37.66 | $36.02 | $36.37 | $34.84 | 46,340 |
| 2021-05-24 | $37.99 | $37.99 | $37.05 | $37.26 | $35.70 | 29,446 |
| 2021-05-21 | $38.17 | $38.37 | $37.08 | $37.99 | $36.40 | 33,555 |
| 2021-05-20 | $37.41 | $38.02 | $36.78 | $37.65 | $36.07 | 22,836 |
| 2021-05-19 | $37.81 | $38.50 | $36.63 | $37.61 | $36.03 | 44,534 |
| 2021-05-18 | $38.49 | $39.11 | $37.80 | $38.14 | $36.54 | 33,461 |
| 2021-05-17 | $38.13 | $38.36 | $37.02 | $38.15 | $36.55 | 21,582 |
| 2021-05-14 | $37.73 | $38.30 | $37.73 | $38.21 | $36.61 | 17,593 |
| 2021-05-13 | $36.76 | $38.10 | $36.64 | $37.94 | $36.35 | 17,425 |
| 2021-05-12 | $38.31 | $38.60 | $36.85 | $37.01 | $35.46 | 35,879 |
| 2021-05-11 | $37.80 | $39.11 | $37.51 | $38.40 | $36.79 | 29,873 |
| 2021-05-10 | $39.46 | $39.66 | $38.32 | $38.40 | $36.79 | 33,735 |
| 2021-05-07 | $39.10 | $39.29 | $38.72 | $39.20 | $37.55 | 16,611 |
| 2021-05-06 | $39.25 | $39.33 | $38.33 | $39.20 | $37.55 | 20,684 |
| 2021-05-05 | $39.33 | $39.67 | $38.59 | $38.98 | $37.34 | 30,780 |
| 2021-05-04 | $38.82 | $39.41 | $37.81 | $39.26 | $37.61 | 31,081 |
| 2021-05-03 | $37.67 | $39.84 | $37.50 | $38.92 | $37.29 | 50,972 |
| 2021-04-30 | $37.38 | $37.79 | $37.00 | $37.51 | $35.94 | 45,263 |
| 2021-04-29 | $37.16 | $38.00 | $37.04 | $37.61 | $36.03 | 34,659 |
| 2021-04-28 | $35.94 | $37.00 | $35.94 | $36.96 | $35.41 | 45,702 |
| 2021-04-27 | $35.11 | $36.06 | $35.11 | $35.76 | $34.26 | 115,242 |
| 2021-04-26 | $35.08 | $35.31 | $34.82 | $35.11 | $33.64 | 39,486 |
| 2021-04-23 | $34.55 | $35.05 | $34.40 | $34.92 | $33.45 | 62,418 |
| 2021-04-22 | $35.18 | $35.49 | $34.38 | $34.42 | $32.98 | 55,232 |
| 2021-04-21 | $34.33 | $35.50 | $34.33 | $35.43 | $33.94 | 41,990 |
| 2021-04-20 | $34.55 | $34.77 | $33.92 | $34.46 | $33.01 | 68,594 |
| 2021-04-19 | $35.05 | $35.05 | $34.50 | $34.73 | $33.27 | 55,990 |
| 2021-04-16 | $35.00 | $35.01 | $34.57 | $34.97 | $33.50 | 54,146 |
| 2021-04-15 | $35.66 | $35.66 | $34.27 | $34.60 | $33.15 | 90,916 |
| 2021-04-14 | $37.04 | $37.04 | $34.56 | $35.31 | $33.83 | 181,550 |
| 2021-04-13 | $37.04 | $37.31 | $36.83 | $37.09 | $35.53 | 63,860 |
| 2021-04-12 | $37.19 | $37.41 | $36.40 | $37.24 | $35.68 | 25,654 |
| 2021-04-09 | $37.34 | $38.34 | $36.97 | $37.35 | $35.78 | 73,680 |
| 2021-04-08 | $37.10 | $37.22 | $36.94 | $37.20 | $35.64 | 29,081 |
| 2021-04-07 | $37.35 | $37.54 | $36.81 | $37.25 | $35.69 | 81,817 |
| 2021-04-06 | $37.05 | $37.79 | $37.01 | $37.40 | $35.83 | 20,811 |
| 2021-04-05 | $37.49 | $37.56 | $36.85 | $37.26 | $35.70 | 41,635 |
| 2021-04-01 | $36.32 | $37.38 | $36.32 | $37.02 | $35.47 | 28,318 |
| 2021-03-31 | $36.39 | $37.45 | $36.22 | $36.46 | $34.93 | 106,021 |
| 2021-03-30 | $35.49 | $36.47 | $34.91 | $36.44 | $34.91 | 48,680 |
| 2021-03-29 | $36.82 | $36.82 | $35.30 | $35.40 | $33.91 | 43,826 |
| 2021-03-26 | $36.99 | $37.49 | $35.37 | $36.82 | $35.27 | 48,926 |
| 2021-03-25 | $34.90 | $36.77 | $33.19 | $36.71 | $35.17 | 69,052 |
| 2021-03-24 | $35.41 | $37.00 | $35.08 | $35.26 | $33.78 | 38,847 |
| 2021-03-23 | $36.09 | $36.45 | $35.07 | $35.25 | $33.77 | 31,078 |
| 2021-03-22 | $38.27 | $38.27 | $36.35 | $36.59 | $35.05 | 58,257 |
| 2021-03-19 | $39.21 | $39.98 | $38.00 | $38.00 | $36.40 | 167,557 |
| 2021-03-18 | $39.00 | $39.68 | $37.37 | $39.23 | $37.58 | 31,256 |
| 2021-03-17 | $38.24 | $39.29 | $36.89 | $39.13 | $37.49 | 32,247 |
| 2021-03-16 | $38.53 | $39.95 | $36.52 | $38.22 | $36.62 | 90,423 |
| 2021-03-15 | $39.20 | $39.30 | $37.46 | $38.27 | $36.49 | 74,808 |
| 2021-03-12 | $37.89 | $39.95 | $37.89 | $39.26 | $37.44 | 60,500 |
| 2021-03-11 | $38.49 | $39.48 | $37.67 | $39.48 | $37.65 | 43,519 |
| 2021-03-10 | $37.50 | $38.41 | $37.05 | $38.13 | $36.36 | 59,268 |
| 2021-03-09 | $36.83 | $37.88 | $36.78 | $37.06 | $35.34 | 40,816 |
| 2021-03-08 | $35.98 | $37.49 | $35.98 | $37.13 | $35.40 | 34,446 |
| 2021-03-05 | $34.84 | $35.81 | $33.85 | $35.78 | $34.12 | 29,835 |
| 2021-03-04 | $34.80 | $35.24 | $33.81 | $34.02 | $32.44 | 40,357 |
| 2021-03-03 | $34.64 | $35.53 | $33.70 | $34.85 | $33.23 | 33,030 |
| 2021-03-02 | $34.79 | $35.06 | $34.25 | $34.50 | $32.90 | 24,356 |
| 2021-03-01 | $34.69 | $35.78 | $34.31 | $34.68 | $33.07 | 34,720 |
| 2021-02-26 | $34.00 | $34.39 | $33.54 | $33.81 | $32.24 | 27,506 |
| 2021-02-25 | $32.01 | $35.90 | $32.01 | $33.89 | $32.32 | 43,321 |
| 2021-02-24 | $33.79 | $35.98 | $33.42 | $35.71 | $34.05 | 64,540 |
| 2021-02-23 | $33.45 | $34.31 | $33.10 | $33.43 | $31.88 | 40,814 |
| 2021-02-22 | $32.69 | $33.98 | $32.69 | $33.50 | $31.94 | 27,742 |
| 2021-02-19 | $32.06 | $33.19 | $32.06 | $32.89 | $31.36 | 33,991 |
| 2021-02-18 | $31.90 | $32.29 | $31.45 | $32.06 | $30.57 | 31,506 |
| 2021-02-17 | $32.17 | $32.35 | $31.37 | $31.90 | $30.42 | 29,207 |
| 2021-02-16 | $33.92 | $33.92 | $32.16 | $32.33 | $30.83 | 35,066 |
| 2021-02-12 | $33.06 | $33.92 | $33.06 | $33.47 | $31.91 | 28,927 |
| 2021-02-11 | $33.85 | $34.13 | $32.86 | $33.24 | $31.70 | 41,256 |
| 2021-02-10 | $34.01 | $34.20 | $33.16 | $33.75 | $32.18 | 27,380 |
| 2021-02-09 | $33.94 | $34.39 | $33.65 | $33.90 | $32.32 | 38,617 |
| 2021-02-08 | $32.65 | $33.88 | $32.06 | $33.66 | $32.10 | 31,798 |
| 2021-02-05 | $32.56 | $32.66 | $31.75 | $32.54 | $31.03 | 22,304 |
| 2021-02-04 | $31.51 | $32.99 | $31.34 | $32.55 | $31.04 | 41,901 |
| 2021-02-03 | $31.10 | $31.98 | $30.88 | $31.51 | $30.05 | 30,600 |
| 2021-02-02 | $31.44 | $31.55 | $30.86 | $31.19 | $29.74 | 42,501 |
| 2021-02-01 | $30.44 | $31.42 | $30.01 | $30.93 | $29.49 | 44,570 |
| 2021-01-29 | $31.23 | $31.23 | $30.02 | $30.13 | $28.73 | 51,761 |
| 2021-01-28 | $31.96 | $32.11 | $29.86 | $31.14 | $29.69 | 61,618 |
| 2021-01-27 | $31.43 | $32.46 | $31.02 | $31.68 | $30.21 | 57,047 |
| 2021-01-26 | $32.88 | $33.43 | $31.89 | $32.22 | $30.72 | 35,505 |
| 2021-01-25 | $33.34 | $33.81 | $32.38 | $32.69 | $31.17 | 36,062 |
| 2021-01-22 | $31.80 | $33.45 | $31.50 | $33.34 | $31.79 | 62,462 |
| 2021-01-21 | $32.38 | $32.57 | $31.88 | $32.04 | $30.55 | 50,889 |
| 2021-01-20 | $32.37 | $32.69 | $32.03 | $32.38 | $30.88 | 21,281 |
| 2021-01-19 | $32.54 | $32.70 | $32.10 | $32.33 | $30.83 | 32,294 |
| 2021-01-15 | $33.12 | $33.12 | $32.09 | $32.23 | $30.73 | 33,890 |
| 2021-01-14 | $33.04 | $34.15 | $33.04 | $33.33 | $31.78 | 49,836 |
| 2021-01-13 | $33.17 | $33.22 | $32.05 | $32.95 | $31.42 | 22,407 |
| 2021-01-12 | $32.99 | $33.49 | $32.53 | $33.04 | $31.50 | 32,457 |
| 2021-01-11 | $31.89 | $33.23 | $31.89 | $32.99 | $31.46 | 28,470 |
| 2021-01-08 | $33.06 | $33.06 | $30.93 | $32.50 | $30.99 | 69,636 |
| 2021-01-07 | $33.18 | $33.52 | $32.64 | $33.17 | $31.63 | 32,951 |
| 2021-01-06 | $32.22 | $33.62 | $32.13 | $33.19 | $31.65 | 47,276 |
| 2021-01-05 | $31.45 | $32.19 | $31.30 | $31.62 | $30.15 | 45,495 |
| 2021-01-04 | $32.27 | $33.00 | $30.81 | $31.04 | $29.60 | 61,911 |
| 2020-12-31 | $32.08 | $32.46 | $31.73 | $32.25 | $30.75 | 29,209 |
| 2020-12-30 | $30.86 | $32.54 | $30.86 | $32.19 | $30.69 | 33,873 |
| 2020-12-29 | $31.70 | $31.70 | $30.56 | $31.33 | $29.87 | 36,784 |
| 2020-12-28 | $31.64 | $32.67 | $31.50 | $31.72 | $30.25 | 70,190 |
| 2020-12-24 | $31.50 | $32.01 | $31.22 | $31.47 | $30.01 | 12,376 |
| 2020-12-23 | $31.79 | $31.79 | $30.93 | $31.26 | $29.81 | 48,200 |
| 2020-12-22 | $32.16 | $32.20 | $31.37 | $31.49 | $30.03 | 32,795 |
| 2020-12-21 | $32.41 | $32.54 | $31.20 | $32.01 | $30.52 | 43,170 |
| 2020-12-18 | $33.96 | $33.99 | $32.59 | $32.85 | $31.32 | 125,449 |
| 2020-12-17 | $33.77 | $34.40 | $33.32 | $33.71 | $32.14 | 46,466 |
| 2020-12-16 | $34.24 | $34.57 | $33.44 | $33.97 | $32.39 | 39,083 |
| 2020-12-15 | $32.33 | $34.10 | $32.32 | $33.98 | $32.40 | 42,277 |
| 2020-12-14 | $33.99 | $34.60 | $32.03 | $32.47 | $30.80 | 36,961 |
| 2020-12-11 | $34.95 | $34.95 | $33.50 | $33.62 | $31.89 | 51,776 |
| 2020-12-10 | $32.51 | $36.49 | $32.24 | $35.16 | $33.35 | 123,618 |
| 2020-12-09 | $32.82 | $33.99 | $32.17 | $33.14 | $31.43 | 65,590 |
| 2020-12-08 | $31.41 | $32.48 | $31.35 | $32.39 | $30.72 | 57,372 |
| 2020-12-07 | $32.49 | $32.49 | $31.48 | $31.66 | $30.03 | 28,912 |
| 2020-12-04 | $32.49 | $32.85 | $31.52 | $32.59 | $30.91 | 42,146 |
| 2020-12-03 | $31.06 | $32.42 | $31.06 | $32.11 | $30.46 | 34,120 |
| 2020-12-02 | $30.54 | $30.84 | $30.20 | $30.67 | $29.09 | 29,645 |
| 2020-12-01 | $30.65 | $31.05 | $30.32 | $30.57 | $29.00 | 39,114 |
| 2020-11-30 | $30.96 | $31.26 | $30.21 | $30.27 | $28.71 | 46,461 |
| 2020-11-27 | $31.16 | $31.35 | $30.43 | $31.16 | $29.56 | 19,076 |
| 2020-11-25 | $31.57 | $31.89 | $30.23 | $31.13 | $29.53 | 45,640 |
| 2020-11-24 | $30.50 | $32.00 | $30.06 | $31.55 | $29.93 | 44,725 |
| 2020-11-23 | $29.65 | $30.24 | $29.59 | $30.11 | $28.56 | 37,120 |
| 2020-11-20 | $29.74 | $29.99 | $28.70 | $29.65 | $28.12 | 54,229 |
| 2020-11-19 | $29.84 | $30.32 | $29.39 | $30.17 | $28.62 | 31,960 |
| 2020-11-18 | $30.68 | $30.68 | $29.96 | $30.03 | $28.48 | 22,819 |
| 2020-11-17 | $30.63 | $30.63 | $30.02 | $30.15 | $28.60 | 43,886 |
| 2020-11-16 | $30.13 | $30.86 | $29.76 | $30.72 | $29.14 | 40,765 |
| 2020-11-13 | $29.79 | $30.05 | $28.98 | $29.75 | $28.22 | 41,990 |
| 2020-11-12 | $30.21 | $30.80 | $29.44 | $29.64 | $28.11 | 32,668 |
| 2020-11-11 | $29.89 | $30.78 | $29.71 | $30.46 | $28.89 | 47,400 |
| 2020-11-10 | $29.24 | $30.09 | $28.84 | $29.76 | $28.23 | 84,437 |
| 2020-11-09 | $30.08 | $30.08 | $28.52 | $28.81 | $27.33 | 97,271 |
| 2020-11-06 | $29.20 | $29.50 | $28.37 | $28.62 | $27.15 | 43,814 |
| 2020-11-05 | $28.11 | $29.17 | $28.11 | $28.88 | $27.39 | 39,900 |
| 2020-11-04 | $28.04 | $28.42 | $27.61 | $28.07 | $26.62 | 30,540 |
| 2020-11-03 | $28.25 | $28.72 | $27.77 | $28.47 | $27.00 | 35,102 |
| 2020-11-02 | $27.63 | $28.32 | $27.18 | $27.74 | $26.31 | 31,652 |
| 2020-10-30 | $27.39 | $28.57 | $26.67 | $27.50 | $26.08 | 69,571 |
| 2020-10-29 | $27.91 | $28.22 | $27.26 | $27.60 | $26.18 | 42,152 |
| 2020-10-28 | $28.79 | $29.21 | $28.10 | $28.17 | $26.72 | 45,263 |
| 2020-10-27 | $29.23 | $29.67 | $29.01 | $29.46 | $27.94 | 47,634 |
| 2020-10-26 | $29.45 | $29.57 | $29.00 | $29.36 | $27.85 | 40,473 |
| 2020-10-23 | $29.75 | $30.16 | $29.21 | $30.08 | $28.53 | 35,122 |
| 2020-10-22 | $29.36 | $29.65 | $28.58 | $29.27 | $27.76 | 49,735 |
| 2020-10-21 | $29.69 | $29.79 | $28.77 | $29.19 | $27.69 | 46,942 |
| 2020-10-20 | $29.66 | $30.35 | $29.28 | $29.69 | $28.16 | 41,079 |
| 2020-10-19 | $30.09 | $30.40 | $29.21 | $29.34 | $27.83 | 44,795 |
| 2020-10-16 | $29.35 | $30.13 | $29.24 | $29.86 | $28.32 | 30,190 |
| 2020-10-15 | $29.15 | $29.72 | $29.12 | $29.43 | $27.91 | 37,180 |
| 2020-10-14 | $30.20 | $30.20 | $29.20 | $29.45 | $27.93 | 33,439 |
| 2020-10-13 | $29.53 | $30.14 | $29.15 | $30.07 | $28.52 | 61,357 |
| 2020-10-12 | $28.73 | $29.88 | $28.28 | $29.81 | $28.27 | 38,521 |
| 2020-10-09 | $28.90 | $28.90 | $28.12 | $28.72 | $27.24 | 48,883 |
| 2020-10-08 | $28.88 | $28.88 | $27.81 | $28.52 | $27.05 | 99,942 |
| 2020-10-07 | $28.63 | $28.74 | $28.30 | $28.66 | $27.18 | 122,044 |
| 2020-10-06 | $28.09 | $28.72 | $27.72 | $27.72 | $26.29 | 57,795 |
| 2020-10-05 | $27.54 | $28.16 | $27.43 | $27.99 | $26.55 | 89,094 |
| 2020-10-02 | $25.99 | $27.57 | $25.99 | $27.39 | $25.98 | 81,964 |
| 2020-10-01 | $26.00 | $26.67 | $25.82 | $26.47 | $25.11 | 68,353 |
| 2020-09-30 | $25.90 | $26.42 | $25.46 | $25.83 | $24.50 | 56,597 |
| 2020-09-29 | $26.00 | $26.04 | $25.38 | $25.66 | $24.34 | 40,151 |
| 2020-09-28 | $25.58 | $26.34 | $25.46 | $26.09 | $24.75 | 47,986 |
| 2020-09-25 | $25.58 | $25.90 | $24.98 | $25.29 | $23.99 | 64,340 |
| 2020-09-24 | $25.68 | $26.02 | $25.08 | $25.72 | $24.40 | 46,714 |
| 2020-09-23 | $26.21 | $26.85 | $25.60 | $25.64 | $24.32 | 56,554 |
| 2020-09-22 | $26.53 | $26.79 | $25.90 | $26.34 | $24.98 | 63,219 |
| 2020-09-21 | $26.90 | $27.23 | $26.06 | $26.36 | $25.00 | 84,246 |
| 2020-09-18 | $27.19 | $27.54 | $27.13 | $27.33 | $25.92 | 167,209 |
| 2020-09-17 | $27.20 | $27.90 | $26.71 | $27.00 | $25.61 | 80,166 |
| 2020-09-16 | $27.83 | $28.22 | $27.58 | $27.66 | $26.08 | 58,255 |
| 2020-09-15 | $28.18 | $28.73 | $27.53 | $27.60 | $26.02 | 73,902 |
| 2020-09-14 | $27.70 | $28.06 | $26.61 | $27.99 | $26.39 | 107,473 |
| 2020-09-11 | $28.54 | $28.75 | $27.20 | $27.54 | $25.97 | 83,165 |
| 2020-09-10 | $28.65 | $29.16 | $28.24 | $28.33 | $26.71 | 119,801 |
| 2020-09-09 | $28.57 | $29.11 | $28.19 | $28.24 | $26.63 | 93,603 |
| 2020-09-08 | $28.55 | $29.15 | $28.24 | $28.53 | $26.90 | 106,515 |
| 2020-09-04 | $28.49 | $28.84 | $27.63 | $28.76 | $27.12 | 107,196 |
| 2020-09-03 | $28.05 | $28.65 | $26.48 | $27.95 | $26.35 | 154,565 |
| 2020-09-02 | $26.44 | $26.99 | $26.16 | $26.94 | $25.40 | 96,726 |
| 2020-09-01 | $24.50 | $26.39 | $24.47 | $26.39 | $24.88 | 85,288 |
| 2020-08-31 | $24.45 | $24.88 | $23.94 | $24.65 | $23.24 | 82,209 |
| 2020-08-28 | $23.94 | $24.23 | $23.80 | $24.09 | $22.71 | 59,224 |
| 2020-08-27 | $23.60 | $24.41 | $23.60 | $23.73 | $22.38 | 59,193 |
| 2020-08-26 | $23.50 | $23.72 | $23.11 | $23.50 | $22.16 | 53,942 |
| 2020-08-25 | $22.99 | $23.90 | $22.76 | $23.63 | $22.28 | 80,380 |
| 2020-08-24 | $22.33 | $22.97 | $21.60 | $22.90 | $21.59 | 73,517 |
| 2020-08-21 | $22.76 | $22.91 | $22.07 | $22.13 | $20.87 | 93,965 |
| 2020-08-20 | $22.25 | $23.18 | $22.25 | $22.96 | $21.65 | 60,430 |
| 2020-08-19 | $22.26 | $22.90 | $22.19 | $22.41 | $21.13 | 56,538 |
| 2020-08-18 | $23.08 | $23.08 | $22.09 | $22.21 | $20.94 | 69,880 |
| 2020-08-17 | $23.19 | $23.55 | $22.95 | $23.13 | $21.81 | 30,869 |
| 2020-08-14 | $22.91 | $23.55 | $22.88 | $23.26 | $21.93 | 36,904 |
| 2020-08-13 | $23.09 | $23.83 | $23.00 | $23.18 | $21.86 | 41,374 |
| 2020-08-12 | $22.99 | $23.42 | $22.99 | $23.11 | $21.79 | 47,510 |
| 2020-08-11 | $23.16 | $23.68 | $22.68 | $22.83 | $21.53 | 37,868 |
| 2020-08-10 | $21.95 | $23.16 | $21.82 | $22.94 | $21.63 | 37,825 |
| 2020-08-07 | $21.55 | $22.23 | $21.55 | $21.81 | $20.57 | 61,413 |
| 2020-08-06 | $21.92 | $22.00 | $21.59 | $21.66 | $20.42 | 40,802 |
| 2020-08-05 | $21.96 | $22.12 | $21.66 | $21.97 | $20.72 | 38,170 |
| 2020-08-04 | $21.29 | $21.88 | $21.29 | $21.82 | $20.57 | 30,394 |
| 2020-08-03 | $21.51 | $21.57 | $20.98 | $21.32 | $20.10 | 68,958 |
| 2020-07-31 | $22.04 | $22.17 | $21.07 | $21.40 | $20.18 | 51,939 |
| 2020-07-30 | $21.28 | $22.44 | $21.10 | $22.26 | $20.99 | 58,057 |
| 2020-07-29 | $20.83 | $21.79 | $20.77 | $21.49 | $20.26 | 92,221 |
| 2020-07-28 | $20.91 | $21.59 | $20.68 | $20.77 | $19.58 | 75,039 |
| 2020-07-27 | $20.96 | $21.02 | $20.37 | $20.97 | $19.77 | 64,678 |
| 2020-07-24 | $21.49 | $21.64 | $20.77 | $20.92 | $19.73 | 64,053 |
| 2020-07-23 | $21.38 | $21.58 | $21.12 | $21.45 | $20.23 | 57,979 |
| 2020-07-22 | $21.68 | $21.89 | $21.02 | $21.32 | $20.10 | 73,547 |
| 2020-07-21 | $21.32 | $21.97 | $21.11 | $21.71 | $20.47 | 71,841 |
| 2020-07-20 | $22.50 | $22.50 | $20.48 | $21.06 | $19.86 | 106,580 |
| 2020-07-17 | $22.19 | $22.73 | $22.00 | $22.52 | $21.23 | 70,943 |
| 2020-07-16 | $22.10 | $22.45 | $21.81 | $22.25 | $20.98 | 57,938 |
| 2020-07-15 | $20.85 | $22.50 | $20.77 | $22.39 | $21.11 | 107,532 |
| 2020-07-14 | $19.98 | $20.60 | $19.63 | $20.24 | $19.08 | 51,307 |
| 2020-07-13 | $20.08 | $20.46 | $19.70 | $20.04 | $18.90 | 65,281 |
| 2020-07-10 | $19.10 | $20.01 | $18.97 | $19.88 | $18.75 | 54,652 |
| 2020-07-09 | $19.41 | $19.56 | $18.72 | $19.16 | $18.07 | 53,108 |
| 2020-07-08 | $18.99 | $19.60 | $18.67 | $19.53 | $18.42 | 57,331 |
| 2020-07-07 | $18.88 | $19.34 | $18.66 | $18.71 | $17.64 | 29,827 |
| 2020-07-06 | $19.19 | $19.31 | $18.68 | $19.15 | $18.06 | 38,947 |
| 2020-07-02 | $19.62 | $19.63 | $18.71 | $18.84 | $17.76 | 25,740 |
| 2020-07-01 | $19.53 | $19.65 | $18.84 | $19.12 | $18.03 | 52,365 |
| 2020-06-30 | $19.44 | $19.63 | $19.13 | $19.45 | $18.34 | 53,768 |
| 2020-06-29 | $18.86 | $19.74 | $18.69 | $19.50 | $18.39 | 54,642 |
| 2020-06-26 | $18.07 | $18.73 | $17.58 | $18.66 | $17.59 | 146,330 |
| 2020-06-25 | $18.55 | $18.74 | $17.91 | $18.22 | $17.18 | 53,468 |
| 2020-06-24 | $18.78 | $18.89 | $18.17 | $18.79 | $17.72 | 71,798 |
| 2020-06-23 | $19.33 | $19.63 | $18.78 | $19.07 | $17.98 | 53,073 |
| 2020-06-22 | $17.82 | $19.07 | $17.78 | $19.00 | $17.92 | 82,882 |
| 2020-06-19 | $18.48 | $18.70 | $17.79 | $18.16 | $17.12 | 70,118 |
| 2020-06-18 | $18.55 | $18.85 | $17.79 | $18.14 | $17.10 | 74,326 |
| 2020-06-17 | $19.19 | $19.19 | $18.75 | $18.79 | $17.72 | 45,357 |
| 2020-06-16 | $19.59 | $19.88 | $18.75 | $19.20 | $18.10 | 70,738 |
| 2020-06-15 | $17.70 | $18.97 | $17.52 | $18.76 | $17.69 | 66,174 |
| 2020-06-12 | $18.05 | $19.29 | $17.95 | $18.74 | $17.52 | 110,911 |
| 2020-06-11 | $19.00 | $19.60 | $18.39 | $18.46 | $17.26 | 83,900 |
| 2020-06-10 | $21.04 | $21.04 | $19.30 | $19.71 | $18.43 | 82,539 |
| 2020-06-09 | $20.62 | $21.28 | $20.16 | $20.98 | $19.62 | 44,051 |
| 2020-06-08 | $20.05 | $21.32 | $20.05 | $21.16 | $19.78 | 100,834 |
| 2020-06-05 | $18.80 | $19.96 | $18.65 | $19.71 | $18.43 | 92,394 |
| 2020-06-04 | $17.04 | $17.97 | $17.00 | $17.90 | $16.74 | 64,567 |
| 2020-06-03 | $16.82 | $17.62 | $16.39 | $17.13 | $16.02 | 64,086 |
| 2020-06-02 | $16.00 | $16.32 | $15.59 | $16.20 | $15.15 | 71,362 |
| 2020-06-01 | $16.30 | $16.42 | $15.60 | $15.65 | $14.63 | 85,834 |
| 2020-05-29 | $16.72 | $16.98 | $16.07 | $16.30 | $15.24 | 226,869 |
| 2020-05-28 | $18.26 | $18.36 | $16.88 | $16.98 | $15.88 | 65,801 |
| 2020-05-27 | $17.19 | $18.06 | $16.94 | $17.95 | $16.78 | 67,741 |
| 2020-05-26 | $16.00 | $16.98 | $16.00 | $16.78 | $15.69 | 60,061 |
| 2020-05-22 | $15.20 | $15.80 | $14.96 | $15.75 | $14.73 | 66,061 |
| 2020-05-21 | $14.60 | $15.29 | $14.49 | $15.12 | $14.14 | 68,954 |
| 2020-05-20 | $13.84 | $14.82 | $13.84 | $14.65 | $13.70 | 71,966 |
| 2020-05-19 | $14.68 | $14.98 | $13.55 | $13.58 | $12.70 | 88,334 |
| 2020-05-18 | $14.38 | $14.86 | $14.10 | $14.57 | $13.62 | 79,427 |
| 2020-05-15 | $13.47 | $13.94 | $13.12 | $13.86 | $12.96 | 68,942 |
| 2020-05-14 | $12.84 | $13.50 | $12.47 | $13.49 | $12.61 | 66,114 |
| 2020-05-13 | $13.62 | $13.81 | $12.50 | $13.14 | $12.29 | 106,416 |
| 2020-05-12 | $14.53 | $14.77 | $13.61 | $13.61 | $12.72 | 76,826 |
| 2020-05-11 | $14.12 | $14.93 | $13.69 | $14.53 | $13.58 | 84,520 |
| 2020-05-08 | $14.12 | $14.31 | $13.79 | $14.21 | $13.29 | 81,524 |
| 2020-05-07 | $13.93 | $14.20 | $13.65 | $13.88 | $12.98 | 83,419 |
| 2020-05-06 | $13.83 | $13.86 | $13.18 | $13.52 | $12.64 | 85,819 |
| 2020-05-05 | $14.78 | $14.78 | $13.49 | $13.65 | $12.76 | 67,558 |
| 2020-05-04 | $13.99 | $14.24 | $13.71 | $14.18 | $13.26 | 67,592 |
| 2020-05-01 | $14.67 | $14.81 | $13.53 | $13.99 | $13.08 | 102,731 |
| 2020-04-30 | $15.38 | $15.38 | $14.76 | $14.99 | $14.01 | 85,444 |
| 2020-04-29 | $14.86 | $16.00 | $14.69 | $15.61 | $14.59 | 113,340 |
| 2020-04-28 | $15.12 | $15.47 | $14.18 | $14.25 | $13.32 | 144,300 |
| 2020-04-27 | $14.03 | $14.86 | $14.03 | $14.66 | $13.71 | 71,501 |
| 2020-04-24 | $13.93 | $14.23 | $13.66 | $14.00 | $13.09 | 51,645 |
| 2020-04-23 | $13.80 | $14.53 | $13.80 | $13.88 | $12.98 | 65,608 |
| 2020-04-22 | $14.13 | $15.06 | $13.60 | $13.90 | $13.00 | 67,491 |
| 2020-04-21 | $14.00 | $14.38 | $13.52 | $13.98 | $13.07 | 88,031 |
| 2020-04-20 | $13.88 | $14.27 | $13.45 | $13.51 | $12.63 | 78,304 |
| 2020-04-17 | $13.75 | $14.79 | $13.64 | $13.88 | $12.98 | 150,023 |
| 2020-04-16 | $14.58 | $14.62 | $13.32 | $13.56 | $12.68 | 86,491 |
| 2020-04-15 | $16.59 | $16.59 | $14.39 | $14.47 | $13.53 | 120,651 |
| 2020-04-14 | $16.34 | $18.27 | $16.02 | $16.24 | $15.18 | 147,640 |
| 2020-04-13 | $17.37 | $17.37 | $15.55 | $16.29 | $15.23 | 82,382 |
| 2020-04-09 | $14.89 | $16.86 | $14.89 | $16.77 | $15.68 | 79,738 |
| 2020-04-08 | $13.99 | $15.11 | $13.67 | $14.68 | $13.72 | 104,352 |
| 2020-04-07 | $13.98 | $14.73 | $13.47 | $13.92 | $13.01 | 59,525 |
| 2020-04-06 | $12.83 | $13.79 | $12.69 | $13.68 | $12.79 | 59,864 |
| 2020-04-03 | $13.44 | $13.60 | $12.30 | $12.31 | $11.51 | 96,870 |
| 2020-04-02 | $14.26 | $14.41 | $13.08 | $13.84 | $12.94 | 90,248 |
| 2020-04-01 | $15.31 | $15.61 | $13.93 | $14.26 | $13.33 | 76,858 |
| 2020-03-31 | $15.23 | $15.95 | $15.15 | $15.61 | $14.59 | 148,924 |
| 2020-03-30 | $16.74 | $16.79 | $15.18 | $15.42 | $14.42 | 75,554 |
| 2020-03-27 | $16.11 | $16.80 | $15.47 | $16.53 | $15.45 | 105,877 |
| 2020-03-26 | $14.57 | $16.71 | $14.44 | $16.56 | $15.48 | 57,167 |
| 2020-03-25 | $14.28 | $15.07 | $14.02 | $14.46 | $13.52 | 91,202 |
| 2020-03-24 | $14.15 | $14.49 | $13.59 | $14.11 | $13.19 | 111,127 |
| 2020-03-23 | $13.54 | $13.75 | $12.46 | $13.52 | $12.64 | 59,867 |
| 2020-03-20 | $13.50 | $14.00 | $12.73 | $13.60 | $12.72 | 121,939 |
| 2020-03-19 | $13.63 | $14.97 | $13.23 | $13.60 | $12.72 | 81,609 |
| 2020-03-18 | $13.92 | $14.73 | $13.17 | $13.68 | $12.79 | 110,968 |
| 2020-03-17 | $13.56 | $14.76 | $12.63 | $14.52 | $13.58 | 75,329 |
| 2020-03-16 | $14.05 | $15.28 | $13.07 | $13.51 | $12.63 | 89,957 |
| 2020-03-13 | $14.21 | $15.21 | $13.57 | $15.07 | $13.92 | 82,332 |
| 2020-03-12 | $14.21 | $14.92 | $13.32 | $13.94 | $12.88 | 115,012 |
| 2020-03-11 | $14.91 | $15.13 | $14.47 | $15.00 | $13.86 | 62,928 |
| 2020-03-10 | $15.42 | $15.55 | $14.12 | $15.21 | $14.05 | 120,546 |
| 2020-03-09 | $15.80 | $16.17 | $15.04 | $15.21 | $14.05 | 85,600 |
| 2020-03-06 | $16.01 | $16.79 | $16.01 | $16.54 | $15.28 | 91,480 |
| 2020-03-05 | $17.58 | $17.68 | $16.18 | $16.38 | $15.14 | 111,368 |
| 2020-03-04 | $17.61 | $18.07 | $17.36 | $17.95 | $16.59 | 111,088 |
| 2020-03-03 | $18.36 | $18.52 | $17.43 | $17.49 | $16.16 | 114,727 |
| 2020-03-02 | $18.66 | $18.95 | $18.18 | $18.48 | $17.08 | 71,227 |
| 2020-02-28 | $18.87 | $19.14 | $18.36 | $18.81 | $17.38 | 122,935 |
| 2020-02-27 | $19.70 | $19.87 | $18.95 | $19.16 | $17.70 | 83,441 |
| 2020-02-26 | $20.08 | $20.49 | $19.76 | $19.82 | $18.31 | 48,221 |
| 2020-02-25 | $21.37 | $21.65 | $20.01 | $20.03 | $18.51 | 184,085 |
| 2020-02-24 | $21.35 | $21.66 | $21.35 | $21.35 | $19.73 | 62,862 |
| 2020-02-21 | $22.14 | $22.14 | $21.69 | $21.88 | $20.22 | 33,540 |
| 2020-02-20 | $22.05 | $22.36 | $21.83 | $22.14 | $20.46 | 26,548 |
| 2020-02-19 | $21.83 | $22.35 | $21.74 | $22.10 | $20.42 | 56,301 |
| 2020-02-18 | $22.21 | $22.38 | $21.64 | $21.87 | $20.21 | 71,927 |
| 2020-02-14 | $22.12 | $22.32 | $22.07 | $22.25 | $20.56 | 21,745 |
| 2020-02-13 | $21.95 | $22.35 | $21.79 | $22.13 | $20.45 | 22,106 |
| 2020-02-12 | $22.14 | $22.26 | $21.76 | $22.03 | $20.36 | 36,621 |
| 2020-02-11 | $22.50 | $22.69 | $21.99 | $22.01 | $20.34 | 62,704 |
| 2020-02-10 | $23.32 | $23.38 | $22.46 | $22.52 | $20.81 | 27,803 |
| 2020-02-07 | $24.12 | $24.12 | $23.34 | $23.37 | $21.59 | 38,047 |
| 2020-02-06 | $24.30 | $24.61 | $24.21 | $24.26 | $22.42 | 51,119 |
| 2020-02-05 | $24.26 | $24.35 | $24.02 | $24.25 | $22.41 | 40,484 |
| 2020-02-04 | $24.31 | $24.42 | $24.10 | $24.11 | $22.28 | 75,227 |
| 2020-02-03 | $24.62 | $24.65 | $23.70 | $24.07 | $22.24 | 102,598 |
| 2020-01-31 | $24.53 | $24.66 | $24.46 | $24.64 | $22.77 | 86,353 |
| 2020-01-30 | $24.57 | $24.71 | $24.36 | $24.63 | $22.76 | 61,848 |
| 2020-01-29 | $25.00 | $25.03 | $24.57 | $24.76 | $22.88 | 50,485 |
| 2020-01-28 | $24.72 | $25.25 | $24.44 | $25.00 | $23.10 | 80,678 |
| 2020-01-27 | $24.98 | $25.02 | $24.58 | $24.60 | $22.73 | 34,967 |
| 2020-01-24 | $25.60 | $25.60 | $25.17 | $25.28 | $23.36 | 43,548 |
| 2020-01-23 | $25.37 | $25.53 | $24.97 | $25.50 | $23.56 | 51,925 |
| 2020-01-22 | $25.22 | $25.53 | $24.92 | $25.49 | $23.55 | 50,180 |
| 2020-01-21 | $25.18 | $25.33 | $25.01 | $25.17 | $23.26 | 79,801 |
| 2020-01-17 | $25.23 | $25.36 | $24.99 | $25.29 | $23.37 | 74,142 |
| 2020-01-16 | $25.17 | $25.51 | $24.94 | $25.17 | $23.26 | 48,296 |
| 2020-01-15 | $24.71 | $25.65 | $24.66 | $25.18 | $23.27 | 76,902 |
| 2020-01-14 | $24.43 | $24.91 | $24.31 | $24.71 | $22.83 | 57,081 |
| 2020-01-13 | $23.91 | $24.53 | $23.75 | $24.49 | $22.63 | 47,794 |
| 2020-01-10 | $23.90 | $24.17 | $23.64 | $23.98 | $22.16 | 50,566 |
| 2020-01-09 | $24.23 | $24.25 | $23.81 | $23.90 | $22.08 | 42,403 |
| 2020-01-08 | $24.34 | $24.77 | $24.14 | $24.17 | $22.33 | 41,261 |
| 2020-01-07 | $24.98 | $25.04 | $24.26 | $24.37 | $22.52 | 51,490 |
| 2020-01-06 | $24.88 | $25.10 | $24.65 | $25.05 | $23.15 | 62,686 |
| 2020-01-03 | $25.48 | $25.57 | $25.02 | $25.06 | $23.16 | 95,805 |
| 2020-01-02 | $25.80 | $25.86 | $25.49 | $25.74 | $23.78 | 134,913 |
| 2019-12-31 | $25.58 | $25.89 | $25.43 | $25.69 | $23.74 | 63,299 |
| 2019-12-30 | $25.68 | $25.75 | $25.49 | $25.64 | $23.69 | 54,217 |
| 2019-12-27 | $25.81 | $25.82 | $25.38 | $25.68 | $23.73 | 57,005 |
| 2019-12-26 | $25.91 | $25.98 | $25.53 | $25.78 | $23.82 | 50,608 |
| 2019-12-24 | $25.75 | $26.07 | $25.75 | $25.93 | $23.96 | 39,452 |
| 2019-12-23 | $25.57 | $25.69 | $25.31 | $25.68 | $23.73 | 89,924 |
| 2019-12-20 | $25.58 | $25.80 | $25.51 | $25.62 | $23.67 | 164,175 |
| 2019-12-19 | $25.58 | $25.66 | $25.36 | $25.56 | $23.62 | 152,463 |
| 2019-12-18 | $25.34 | $25.73 | $25.26 | $25.66 | $23.71 | 129,099 |
| 2019-12-17 | $25.18 | $25.42 | $25.08 | $25.36 | $23.43 | 171,722 |
| 2019-12-16 | $24.80 | $25.23 | $24.77 | $25.17 | $23.26 | 226,173 |
| 2019-12-13 | $24.65 | $24.68 | $24.21 | $24.58 | $22.71 | 96,808 |
| 2019-12-12 | $24.30 | $24.98 | $24.27 | $24.87 | $22.83 | 132,919 |
| 2019-12-11 | $23.98 | $24.42 | $23.97 | $24.38 | $22.38 | 123,014 |
| 2019-12-10 | $24.14 | $24.14 | $23.77 | $23.89 | $21.93 | 241,027 |
| 2019-12-09 | $23.56 | $24.19 | $23.23 | $24.05 | $22.08 | 94,556 |
| 2019-12-06 | $22.48 | $24.56 | $21.30 | $23.72 | $21.78 | 182,850 |
| 2019-12-05 | $23.61 | $23.77 | $23.46 | $23.77 | $21.82 | 60,723 |
| 2019-12-04 | $23.84 | $23.93 | $23.49 | $23.57 | $21.64 | 58,652 |
| 2019-12-03 | $23.82 | $23.84 | $23.39 | $23.75 | $21.80 | 60,511 |
| 2019-12-02 | $23.89 | $24.15 | $23.75 | $23.86 | $21.90 | 98,559 |
| 2019-11-29 | $23.72 | $23.93 | $23.55 | $23.81 | $21.86 | 23,214 |
| 2019-11-27 | $24.17 | $24.17 | $23.75 | $23.83 | $21.88 | 54,246 |
| 2019-11-26 | $24.25 | $24.65 | $24.05 | $24.14 | $22.16 | 93,967 |
| 2019-11-25 | $23.36 | $24.39 | $23.36 | $24.27 | $22.28 | 71,317 |
| 2019-11-22 | $23.61 | $23.67 | $23.00 | $23.35 | $21.44 | 71,265 |
| 2019-11-21 | $23.60 | $23.60 | $23.28 | $23.53 | $21.60 | 47,490 |
| 2019-11-20 | $23.47 | $23.91 | $23.29 | $23.62 | $21.68 | 145,006 |
| 2019-11-19 | $23.87 | $23.87 | $23.41 | $23.57 | $21.64 | 229,739 |
| 2019-11-18 | $23.80 | $23.98 | $23.41 | $23.75 | $21.80 | 50,806 |
| 2019-11-15 | $23.83 | $23.99 | $23.47 | $23.92 | $21.96 | 60,589 |
| 2019-11-14 | $23.82 | $24.01 | $23.46 | $23.67 | $21.73 | 95,905 |
| 2019-11-13 | $23.96 | $24.12 | $23.66 | $23.76 | $21.81 | 71,133 |
| 2019-11-12 | $24.37 | $24.75 | $24.13 | $24.14 | $22.16 | 117,842 |
| 2019-11-11 | $24.08 | $24.36 | $23.95 | $24.27 | $22.28 | 68,240 |
| 2019-11-08 | $23.82 | $24.18 | $23.69 | $24.10 | $22.12 | 103,051 |
| 2019-11-07 | $24.15 | $24.35 | $23.83 | $23.89 | $21.93 | 107,513 |
| 2019-11-06 | $24.06 | $24.21 | $23.90 | $24.04 | $22.07 | 72,010 |
| 2019-11-05 | $23.91 | $24.24 | $23.76 | $24.16 | $22.18 | 84,930 |
| 2019-11-04 | $23.41 | $23.82 | $23.39 | $23.78 | $21.83 | 116,341 |
| 2019-11-01 | $23.86 | $23.93 | $23.03 | $23.20 | $21.30 | 228,073 |
| 2019-10-31 | $23.62 | $23.75 | $23.36 | $23.67 | $21.73 | 119,597 |
| 2019-10-30 | $23.47 | $23.71 | $23.33 | $23.62 | $21.68 | 98,420 |
| 2019-10-29 | $23.19 | $23.67 | $22.99 | $23.44 | $21.52 | 108,416 |
| 2019-10-28 | $22.80 | $23.33 | $22.80 | $23.18 | $21.28 | 88,910 |
| 2019-10-25 | $22.24 | $22.94 | $22.24 | $22.83 | $20.96 | 59,658 |
| 2019-10-24 | $22.52 | $22.56 | $22.16 | $22.39 | $20.55 | 83,325 |
| 2019-10-23 | $22.50 | $22.67 | $22.41 | $22.57 | $20.72 | 85,246 |
| 2019-10-22 | $22.45 | $22.62 | $22.14 | $22.49 | $20.65 | 62,712 |
| 2019-10-21 | $22.33 | $22.91 | $22.17 | $22.51 | $20.66 | 59,989 |
| 2019-10-18 | $21.97 | $22.16 | $21.90 | $22.12 | $20.31 | 43,660 |
| 2019-10-17 | $21.93 | $22.63 | $21.86 | $22.12 | $20.31 | 70,540 |
| 2019-10-16 | $21.40 | $21.85 | $21.40 | $21.75 | $19.97 | 170,334 |
| 2019-10-15 | $21.58 | $21.88 | $21.37 | $21.56 | $19.79 | 59,272 |
| 2019-10-14 | $21.44 | $21.61 | $21.19 | $21.53 | $19.77 | 50,653 |
| 2019-10-11 | $21.29 | $21.98 | $21.20 | $21.46 | $19.70 | 66,268 |
| 2019-10-10 | $20.77 | $21.23 | $20.63 | $21.04 | $19.32 | 140,435 |
| 2019-10-09 | $21.82 | $21.82 | $20.64 | $20.76 | $19.06 | 91,071 |
| 2019-10-08 | $21.36 | $21.82 | $21.08 | $21.55 | $19.78 | 99,571 |
| 2019-10-07 | $21.27 | $21.79 | $21.13 | $21.60 | $19.83 | 114,242 |
| 2019-10-04 | $21.08 | $21.30 | $20.23 | $21.16 | $19.43 | 148,538 |
| 2019-10-03 | $20.92 | $21.16 | $20.56 | $21.00 | $19.28 | 143,347 |
| 2019-10-02 | $21.11 | $21.23 | $20.61 | $20.87 | $19.16 | 92,402 |
| 2019-10-01 | $21.67 | $21.91 | $21.10 | $21.24 | $19.50 | 87,253 |
| 2019-09-30 | $21.38 | $21.71 | $21.17 | $21.44 | $19.68 | 83,641 |
| 2019-09-27 | $21.23 | $21.49 | $21.00 | $21.27 | $19.53 | 47,461 |
| 2019-09-26 | $21.14 | $21.17 | $20.73 | $21.09 | $19.36 | 48,467 |
| 2019-09-25 | $21.19 | $21.42 | $20.98 | $21.20 | $19.46 | 52,467 |
| 2019-09-24 | $21.30 | $21.37 | $20.84 | $21.15 | $19.42 | 64,491 |
| 2019-09-23 | $20.70 | $21.43 | $20.57 | $21.31 | $19.56 | 49,341 |
| 2019-09-20 | $20.71 | $21.13 | $20.46 | $20.86 | $19.15 | 462,879 |
| 2019-09-19 | $20.94 | $21.27 | $20.74 | $20.75 | $19.05 | 102,797 |
| 2019-09-18 | $21.18 | $21.34 | $20.76 | $20.99 | $19.27 | 209,129 |
| 2019-09-17 | $21.26 | $21.26 | $20.66 | $21.19 | $19.45 | 83,708 |
| 2019-09-16 | $21.02 | $21.53 | $20.70 | $21.16 | $19.43 | 81,032 |
| 2019-09-13 | $20.85 | $21.13 | $20.69 | $20.97 | $19.25 | 98,089 |
| 2019-09-12 | $20.76 | $21.00 | $20.20 | $20.96 | $19.11 | 136,435 |
| 2019-09-11 | $20.71 | $21.00 | $20.44 | $20.76 | $18.92 | 83,738 |
| 2019-09-10 | $19.49 | $20.72 | $19.48 | $20.71 | $18.88 | 101,606 |
| 2019-09-09 | $19.10 | $20.50 | $19.10 | $19.52 | $17.79 | 181,210 |
| 2019-09-06 | $18.62 | $19.05 | $18.21 | $18.99 | $17.31 | 70,543 |
| 2019-09-05 | $17.45 | $18.77 | $17.41 | $18.50 | $16.86 | 132,304 |
| 2019-09-04 | $18.14 | $18.40 | $17.87 | $18.13 | $16.53 | 51,080 |
| 2019-09-03 | $17.76 | $17.96 | $17.45 | $17.80 | $16.22 | 312,569 |
| 2019-08-30 | $17.80 | $18.14 | $17.49 | $17.86 | $16.28 | 93,472 |
| 2019-08-29 | $17.68 | $17.89 | $17.54 | $17.76 | $16.19 | 52,099 |
| 2019-08-28 | $17.10 | $17.62 | $17.09 | $17.50 | $15.95 | 42,946 |
| 2019-08-27 | $18.27 | $18.42 | $17.12 | $17.16 | $15.64 | 69,682 |
| 2019-08-26 | $18.31 | $18.44 | $17.78 | $18.13 | $16.53 | 48,103 |
| 2019-08-23 | $18.92 | $19.12 | $18.03 | $18.22 | $16.61 | 68,513 |
| 2019-08-22 | $19.11 | $19.22 | $18.64 | $19.13 | $17.44 | 64,071 |
| 2019-08-21 | $19.13 | $19.47 | $18.95 | $19.05 | $17.36 | 48,816 |
| 2019-08-20 | $19.01 | $19.15 | $18.81 | $18.85 | $17.18 | 29,672 |
| 2019-08-19 | $19.31 | $19.73 | $18.91 | $19.02 | $17.34 | 65,631 |
| 2019-08-16 | $18.57 | $19.02 | $18.47 | $19.01 | $17.33 | 73,452 |
| 2019-08-15 | $18.13 | $18.58 | $18.13 | $18.43 | $16.80 | 67,949 |
| 2019-08-14 | $18.56 | $18.56 | $17.74 | $18.12 | $16.52 | 155,836 |
| 2019-08-13 | $18.35 | $19.10 | $18.35 | $18.79 | $17.13 | 102,296 |
| 2019-08-12 | $18.74 | $18.91 | $18.21 | $18.32 | $16.70 | 143,276 |
| 2019-08-09 | $19.29 | $19.32 | $18.62 | $18.81 | $17.15 | 67,663 |
| 2019-08-08 | $19.16 | $19.50 | $19.16 | $19.28 | $17.57 | 66,361 |
| 2019-08-07 | $19.01 | $19.21 | $19.01 | $19.10 | $17.41 | 107,307 |
| 2019-08-06 | $19.58 | $19.67 | $19.10 | $19.28 | $17.57 | 184,370 |
| 2019-08-05 | $20.01 | $20.08 | $19.15 | $19.57 | $17.84 | 88,888 |
| 2019-08-02 | $20.40 | $20.56 | $20.02 | $20.18 | $18.39 | 61,029 |
| 2019-08-01 | $20.95 | $21.49 | $20.25 | $20.57 | $18.75 | 245,727 |
| 2019-07-31 | $20.89 | $21.24 | $20.73 | $20.85 | $19.00 | 245,433 |
| 2019-07-30 | $20.72 | $21.15 | $20.66 | $20.76 | $18.92 | 185,627 |
| 2019-07-29 | $20.84 | $20.86 | $20.50 | $20.76 | $18.92 | 115,438 |
| 2019-07-26 | $21.06 | $21.10 | $20.53 | $20.74 | $18.90 | 114,624 |
| 2019-07-25 | $21.73 | $21.83 | $20.97 | $21.01 | $19.15 | 103,925 |
| 2019-07-24 | $21.50 | $22.30 | $21.49 | $21.76 | $19.83 | 98,566 |
| 2019-07-23 | $21.41 | $21.62 | $21.10 | $21.54 | $19.63 | 255,262 |
| 2019-07-22 | $21.03 | $21.35 | $20.90 | $21.25 | $19.37 | 87,056 |
| 2019-07-19 | $20.90 | $21.19 | $20.58 | $20.88 | $19.03 | 114,811 |
| 2019-07-18 | $21.41 | $21.48 | $20.81 | $20.89 | $19.04 | 77,843 |
| 2019-07-17 | $21.55 | $21.55 | $20.90 | $21.19 | $19.31 | 115,485 |
| 2019-07-16 | $21.32 | $21.82 | $21.18 | $21.49 | $19.59 | 61,183 |
| 2019-07-15 | $21.45 | $21.54 | $20.87 | $21.35 | $19.46 | 72,060 |
| 2019-07-12 | $21.32 | $21.84 | $21.32 | $21.35 | $19.46 | 65,600 |
| 2019-07-11 | $21.03 | $21.47 | $20.82 | $21.30 | $19.42 | 71,468 |
| 2019-07-10 | $20.92 | $21.15 | $20.29 | $20.96 | $19.11 | 91,987 |
| 2019-07-09 | $21.16 | $21.16 | $20.60 | $20.71 | $18.88 | 150,755 |
| 2019-07-08 | $21.33 | $21.50 | $21.07 | $21.15 | $19.28 | 59,694 |
| 2019-07-05 | $21.27 | $21.50 | $21.00 | $21.32 | $19.43 | 56,600 |
| 2019-07-03 | $21.32 | $21.46 | $20.85 | $21.27 | $19.39 | 38,641 |
| 2019-07-02 | $21.91 | $22.27 | $21.13 | $21.24 | $19.36 | 108,114 |
| 2019-07-01 | $21.02 | $21.86 | $21.00 | $21.82 | $19.89 | 100,524 |
| 2019-06-28 | $21.07 | $21.70 | $20.61 | $20.62 | $18.80 | 408,458 |
| 2019-06-27 | $20.30 | $20.99 | $20.30 | $20.95 | $19.10 | 84,681 |
| 2019-06-26 | $19.71 | $20.65 | $19.69 | $20.26 | $18.47 | 99,591 |
| 2019-06-25 | $19.91 | $20.10 | $19.53 | $19.68 | $17.94 | 85,714 |
| 2019-06-24 | $20.54 | $20.54 | $19.81 | $19.95 | $18.18 | 204,083 |
| 2019-06-21 | $20.02 | $20.38 | $19.75 | $20.22 | $18.43 | 288,637 |
| 2019-06-20 | $20.38 | $20.38 | $19.50 | $19.95 | $18.18 | 128,124 |
| 2019-06-19 | $20.30 | $20.50 | $19.94 | $20.01 | $18.24 | 119,897 |
| 2019-06-18 | $19.95 | $20.36 | $19.50 | $20.11 | $18.33 | 171,075 |
| 2019-06-17 | $19.24 | $20.07 | $19.09 | $19.87 | $18.11 | 154,223 |
| 2019-06-14 | $20.60 | $20.80 | $19.15 | $19.39 | $17.67 | 165,661 |
| 2019-06-13 | $20.81 | $21.47 | $20.40 | $20.85 | $18.86 | 190,364 |
| 2019-06-12 | $25.00 | $25.10 | $20.25 | $20.37 | $18.42 | 400,842 |
| 2019-06-11 | $26.95 | $27.39 | $26.75 | $26.93 | $24.36 | 87,243 |
| 2019-06-10 | $26.38 | $26.95 | $26.38 | $26.81 | $24.25 | 61,983 |
| 2019-06-07 | $26.56 | $27.00 | $26.28 | $26.38 | $23.86 | 53,285 |
| 2019-06-06 | $28.26 | $28.28 | $26.12 | $26.58 | $24.04 | 48,969 |
| 2019-06-05 | $28.36 | $28.36 | $27.52 | $28.28 | $25.58 | 54,673 |
| 2019-06-04 | $27.57 | $28.46 | $27.20 | $28.41 | $25.70 | 39,534 |
| 2019-06-03 | $26.91 | $27.60 | $26.84 | $27.26 | $24.66 | 82,641 |
| 2019-05-31 | $26.99 | $29.74 | $26.28 | $26.83 | $24.27 | 46,792 |
| 2019-05-30 | $27.22 | $27.43 | $26.74 | $27.25 | $24.65 | 52,698 |
| 2019-05-29 | $27.19 | $27.35 | $26.61 | $27.25 | $24.65 | 69,942 |
| 2019-05-28 | $27.63 | $28.12 | $27.23 | $27.26 | $24.66 | 85,475 |
| 2019-05-24 | $28.07 | $28.20 | $27.43 | $27.63 | $24.99 | 25,701 |
| 2019-05-23 | $28.06 | $28.30 | $27.53 | $27.85 | $25.19 | 106,296 |
| 2019-05-22 | $28.26 | $28.54 | $28.08 | $28.26 | $25.56 | 40,045 |
| 2019-05-21 | $28.47 | $28.57 | $28.21 | $28.41 | $25.70 | 98,922 |
| 2019-05-20 | $28.20 | $28.51 | $28.16 | $28.41 | $25.70 | 64,707 |
| 2019-05-17 | $28.20 | $28.92 | $28.20 | $28.31 | $25.61 | 60,497 |
| 2019-05-16 | $28.65 | $29.27 | $28.25 | $28.41 | $25.70 | 71,721 |
| 2019-05-15 | $28.25 | $28.80 | $28.20 | $28.64 | $25.91 | 65,968 |
| 2019-05-14 | $28.11 | $28.65 | $27.79 | $28.59 | $25.86 | 42,763 |
| 2019-05-13 | $28.53 | $28.53 | $27.44 | $28.04 | $25.36 | 43,620 |
| 2019-05-10 | $28.91 | $29.57 | $28.46 | $29.12 | $26.34 | 37,634 |
| 2019-05-09 | $29.03 | $29.13 | $28.52 | $29.06 | $26.29 | 24,857 |
| 2019-05-08 | $30.30 | $30.30 | $29.05 | $29.21 | $26.42 | 84,692 |
| 2019-05-07 | $30.10 | $30.69 | $30.10 | $30.34 | $27.44 | 81,410 |
| 2019-05-06 | $30.52 | $30.86 | $30.00 | $30.32 | $27.42 | 48,086 |
| 2019-05-03 | $30.29 | $31.22 | $30.29 | $31.10 | $28.13 | 38,496 |
| 2019-05-02 | $29.83 | $30.35 | $29.46 | $30.35 | $27.45 | 54,308 |
| 2019-05-01 | $29.86 | $30.04 | $29.21 | $29.86 | $27.01 | 37,736 |
| 2019-04-30 | $30.83 | $30.83 | $29.71 | $29.81 | $26.96 | 55,935 |
| 2019-04-29 | $29.15 | $30.63 | $29.03 | $30.55 | $27.63 | 80,900 |
| 2019-04-26 | $28.34 | $29.25 | $28.17 | $29.03 | $26.26 | 64,883 |
| 2019-04-25 | $28.19 | $28.24 | $27.66 | $28.11 | $25.43 | 63,592 |
| 2019-04-24 | $28.73 | $29.44 | $28.13 | $28.23 | $25.53 | 118,149 |
| 2019-04-23 | $28.58 | $29.08 | $28.29 | $28.41 | $25.70 | 79,947 |
| 2019-04-22 | $28.03 | $28.40 | $27.66 | $28.31 | $25.61 | 112,195 |
| 2019-04-18 | $28.03 | $28.16 | $27.53 | $28.04 | $25.36 | 54,877 |
| 2019-04-17 | $28.02 | $28.33 | $26.61 | $28.21 | $25.52 | 148,525 |
| 2019-04-16 | $29.91 | $30.50 | $29.76 | $30.22 | $27.33 | 50,287 |
| 2019-04-15 | $29.83 | $30.75 | $29.59 | $29.77 | $26.93 | 46,307 |
| 2019-04-12 | $30.41 | $31.06 | $29.55 | $29.73 | $26.89 | 31,619 |
| 2019-04-11 | $29.59 | $30.71 | $28.90 | $30.19 | $27.31 | 61,162 |
| 2019-04-10 | $28.86 | $29.63 | $28.57 | $29.60 | $26.77 | 66,583 |
| 2019-04-09 | $29.17 | $29.63 | $28.64 | $28.78 | $26.03 | 69,048 |
| 2019-04-08 | $29.42 | $29.71 | $28.86 | $29.09 | $26.31 | 25,924 |
| 2019-04-05 | $29.57 | $29.92 | $29.21 | $29.45 | $26.64 | 58,460 |
| 2019-04-04 | $29.05 | $29.57 | $28.83 | $29.55 | $26.73 | 43,142 |
| 2019-04-03 | $29.30 | $29.32 | $28.85 | $29.06 | $26.29 | 79,302 |
| 2019-04-02 | $28.72 | $29.13 | $28.53 | $29.05 | $26.28 | 29,305 |
| 2019-04-01 | $29.25 | $29.30 | $28.50 | $28.74 | $26.00 | 90,028 |
| 2019-03-29 | $28.79 | $29.76 | $28.71 | $28.83 | $26.08 | 118,544 |
| 2019-03-28 | $29.06 | $29.42 | $28.41 | $28.60 | $25.87 | 26,177 |
| 2019-03-27 | $28.55 | $29.09 | $28.19 | $28.98 | $26.21 | 29,486 |
| 2019-03-26 | $27.54 | $28.53 | $27.39 | $28.53 | $25.81 | 38,324 |
| 2019-03-25 | $26.52 | $27.70 | $26.10 | $27.55 | $24.92 | 36,589 |
| 2019-03-22 | $27.79 | $27.96 | $26.23 | $26.37 | $23.85 | 31,851 |
| 2019-03-21 | $27.44 | $28.44 | $27.44 | $27.75 | $25.10 | 36,209 |
| 2019-03-20 | $28.32 | $28.39 | $27.17 | $27.50 | $24.87 | 30,184 |
| 2019-03-19 | $29.17 | $29.22 | $28.31 | $28.32 | $25.62 | 19,443 |
| 2019-03-18 | $28.98 | $29.24 | $28.52 | $29.15 | $26.37 | 36,303 |
| 2019-03-15 | $29.72 | $29.77 | $28.65 | $28.99 | $26.22 | 102,461 |
| 2019-03-14 | $30.36 | $30.40 | $29.68 | $29.78 | $26.80 | 15,534 |
| 2019-03-13 | $30.50 | $30.99 | $30.11 | $30.36 | $27.32 | 19,228 |
| 2019-03-12 | $30.52 | $30.65 | $29.95 | $30.35 | $27.31 | 21,916 |
| 2019-03-11 | $30.05 | $30.61 | $29.69 | $30.41 | $27.36 | 31,637 |
| 2019-03-08 | $29.73 | $30.12 | $29.40 | $30.02 | $27.01 | 17,194 |
| 2019-03-07 | $30.15 | $30.15 | $29.58 | $29.74 | $26.76 | 21,953 |
| 2019-03-06 | $31.12 | $31.12 | $29.88 | $30.17 | $27.15 | 27,419 |
| 2019-03-05 | $31.32 | $31.57 | $31.03 | $31.10 | $27.99 | 13,105 |
| 2019-03-04 | $31.78 | $31.90 | $30.99 | $31.32 | $28.18 | 117,648 |
| 2019-03-01 | $31.24 | $31.81 | $31.24 | $31.78 | $28.60 | 24,305 |
| 2019-02-28 | $31.91 | $31.91 | $31.23 | $31.40 | $28.26 | 20,463 |
| 2019-02-27 | $31.70 | $32.22 | $31.70 | $31.92 | $28.72 | 25,630 |
| 2019-02-26 | $31.96 | $32.12 | $31.52 | $31.96 | $28.76 | 38,979 |
| 2019-02-25 | $31.52 | $32.18 | $31.52 | $31.97 | $28.77 | 43,383 |
| 2019-02-22 | $31.86 | $32.06 | $31.30 | $31.37 | $28.23 | 34,658 |
| 2019-02-21 | $32.19 | $32.19 | $31.53 | $31.76 | $28.58 | 22,415 |
| 2019-02-20 | $31.54 | $32.59 | $31.54 | $32.20 | $28.98 | 52,083 |
| 2019-02-19 | $31.01 | $31.85 | $30.28 | $31.59 | $28.43 | 46,672 |
| 2019-02-15 | $30.35 | $31.46 | $30.35 | $31.01 | $27.90 | 47,980 |
| 2019-02-14 | $29.38 | $30.36 | $29.38 | $30.20 | $27.18 | 40,146 |
| 2019-02-13 | $29.22 | $29.58 | $28.94 | $29.56 | $26.60 | 26,125 |
| 2019-02-12 | $28.77 | $29.25 | $28.77 | $29.23 | $26.30 | 21,728 |
| 2019-02-11 | $28.55 | $28.71 | $28.35 | $28.59 | $25.73 | 20,920 |
| 2019-02-08 | $28.23 | $28.55 | $27.81 | $28.48 | $25.63 | 25,842 |
| 2019-02-07 | $28.49 | $28.60 | $28.06 | $28.24 | $25.41 | 20,523 |
| 2019-02-06 | $29.32 | $29.39 | $28.40 | $28.50 | $25.65 | 26,297 |
| 2019-02-05 | $29.82 | $30.12 | $29.10 | $29.29 | $26.36 | 24,931 |
| 2019-02-04 | $29.20 | $29.80 | $28.92 | $29.76 | $26.78 | 27,616 |
| 2019-02-01 | $28.82 | $29.30 | $28.59 | $29.20 | $26.28 | 40,343 |
| 2019-01-31 | $28.30 | $28.85 | $28.30 | $28.77 | $25.89 | 28,400 |
| 2019-01-30 | $27.77 | $28.54 | $27.77 | $28.21 | $25.38 | 28,163 |
| 2019-01-29 | $28.43 | $28.59 | $27.87 | $28.42 | $25.57 | 29,059 |
| 2019-01-28 | $28.59 | $29.05 | $28.31 | $28.42 | $25.57 | 26,672 |
| 2019-01-25 | $28.77 | $29.07 | $28.30 | $28.88 | $25.99 | 64,533 |
| 2019-01-24 | $28.27 | $28.85 | $27.98 | $28.49 | $25.64 | 37,574 |
| 2019-01-23 | $27.88 | $28.43 | $27.32 | $28.25 | $25.42 | 46,065 |
| 2019-01-22 | $28.90 | $29.26 | $27.50 | $27.63 | $24.86 | 55,220 |
| 2019-01-18 | $28.85 | $29.42 | $28.53 | $28.84 | $25.95 | 32,302 |
| 2019-01-17 | $28.49 | $29.04 | $28.38 | $28.80 | $25.92 | 26,948 |
| 2019-01-16 | $28.94 | $29.52 | $28.56 | $28.62 | $25.75 | 34,088 |
| 2019-01-15 | $29.76 | $30.10 | $28.03 | $28.93 | $26.03 | 37,712 |
| 2019-01-14 | $29.48 | $30.32 | $29.45 | $29.90 | $26.91 | 67,765 |
| 2019-01-11 | $28.42 | $29.64 | $28.23 | $29.47 | $26.52 | 46,623 |
| 2019-01-10 | $28.94 | $29.58 | $25.83 | $28.75 | $25.87 | 31,006 |
| 2019-01-09 | $29.08 | $29.62 | $28.44 | $29.04 | $26.13 | 36,617 |
| 2019-01-08 | $28.89 | $29.49 | $28.02 | $28.91 | $26.01 | 24,924 |
| 2019-01-07 | $28.30 | $28.70 | $27.64 | $28.51 | $25.65 | 86,576 |
| 2019-01-04 | $27.61 | $28.76 | $27.42 | $28.31 | $25.47 | 49,629 |
| 2019-01-03 | $27.49 | $27.67 | $26.83 | $27.23 | $24.50 | 26,768 |
| 2019-01-02 | $26.00 | $27.88 | $26.00 | $27.50 | $24.75 | 79,211 |
| 2018-12-31 | $25.90 | $26.53 | $25.47 | $26.34 | $23.70 | 49,339 |
| 2018-12-28 | $25.93 | $26.46 | $25.61 | $25.85 | $23.26 | 67,136 |
| 2018-12-27 | $26.11 | $26.43 | $24.85 | $25.92 | $23.32 | 55,857 |
| 2018-12-26 | $25.72 | $26.32 | $25.06 | $26.22 | $23.59 | 47,600 |
| 2018-12-24 | $25.59 | $26.33 | $25.39 | $25.59 | $23.03 | 19,190 |
| 2018-12-21 | $26.56 | $27.89 | $25.64 | $25.89 | $23.30 | 103,324 |
| 2018-12-20 | $26.78 | $27.77 | $25.60 | $26.35 | $23.71 | 68,580 |
| 2018-12-19 | $27.41 | $27.91 | $26.55 | $26.77 | $24.09 | 54,634 |
| 2018-12-18 | $28.43 | $29.98 | $27.09 | $27.34 | $24.60 | 73,793 |
| 2018-12-17 | $27.68 | $29.69 | $27.68 | $28.23 | $25.40 | 65,541 |
| 2018-12-14 | $29.18 | $29.29 | $27.56 | $27.68 | $24.91 | 53,660 |
| 2018-12-13 | $29.52 | $29.88 | $29.01 | $29.18 | $26.12 | 55,762 |
| 2018-12-12 | $28.78 | $29.91 | $27.52 | $29.51 | $26.41 | 60,284 |
| 2018-12-11 | $28.80 | $29.46 | $28.07 | $28.31 | $25.34 | 34,269 |
| 2018-12-10 | $27.88 | $28.26 | $27.55 | $28.20 | $25.24 | 60,637 |
| 2018-12-07 | $29.14 | $29.14 | $27.61 | $27.87 | $24.94 | 67,050 |
| 2018-12-06 | $27.58 | $30.50 | $27.58 | $28.97 | $25.93 | 37,568 |
| 2018-12-04 | $30.38 | $31.40 | $27.24 | $27.46 | $24.58 | 38,093 |
| 2018-12-03 | $30.65 | $31.27 | $29.89 | $30.70 | $27.48 | 91,202 |
| 2018-11-30 | $29.59 | $30.33 | $29.35 | $30.13 | $26.97 | 41,187 |
| 2018-11-29 | $30.42 | $30.42 | $29.71 | $29.80 | $26.67 | 19,386 |
| 2018-11-28 | $29.58 | $30.73 | $29.58 | $30.44 | $27.24 | 30,416 |
| 2018-11-27 | $29.82 | $30.18 | $29.34 | $29.57 | $26.47 | 27,601 |
| 2018-11-26 | $30.52 | $31.96 | $29.69 | $30.02 | $26.87 | 34,071 |
| 2018-11-23 | $30.39 | $31.38 | $29.92 | $30.30 | $27.12 | 18,649 |
| 2018-11-21 | $29.92 | $30.90 | $29.68 | $30.64 | $27.42 | 18,398 |
| 2018-11-20 | $29.93 | $30.77 | $29.22 | $29.65 | $26.54 | 40,107 |
| 2018-11-19 | $29.91 | $30.70 | $29.68 | $30.25 | $27.07 | 22,424 |
| 2018-11-16 | $29.83 | $30.95 | $29.76 | $29.92 | $26.78 | 34,216 |
| 2018-11-15 | $29.75 | $30.58 | $29.59 | $30.05 | $26.89 | 26,548 |
| 2018-11-14 | $30.64 | $30.65 | $29.58 | $29.69 | $26.57 | 76,200 |
| 2018-11-13 | $29.81 | $31.26 | $29.81 | $30.40 | $27.21 | 37,100 |
| 2018-11-12 | $30.06 | $30.49 | $29.68 | $29.68 | $26.56 | 18,996 |
| 2018-11-09 | $30.65 | $31.90 | $29.94 | $30.38 | $27.19 | 30,686 |
| 2018-11-08 | $30.36 | $31.95 | $30.27 | $30.59 | $27.38 | 16,335 |
| 2018-11-07 | $30.48 | $30.72 | $30.07 | $30.44 | $27.24 | 22,061 |
| 2018-11-06 | $30.04 | $30.92 | $29.81 | $30.27 | $27.09 | 15,969 |
| 2018-11-05 | $30.38 | $31.10 | $29.95 | $30.15 | $26.98 | 31,387 |
| 2018-11-02 | $29.90 | $30.47 | $29.83 | $30.22 | $27.05 | 16,018 |
| 2018-11-01 | $29.24 | $29.88 | $29.00 | $29.67 | $26.55 | 42,443 |
| 2018-10-31 | $30.20 | $30.20 | $29.16 | $29.27 | $26.20 | 48,267 |
| 2018-10-30 | $28.93 | $30.35 | $28.85 | $30.24 | $27.06 | 24,034 |
| 2018-10-29 | $29.14 | $29.91 | $28.54 | $28.82 | $25.79 | 41,094 |
| 2018-10-26 | $30.08 | $30.48 | $28.52 | $28.75 | $25.73 | 31,812 |
| 2018-10-25 | $30.10 | $30.75 | $29.99 | $30.49 | $27.29 | 34,782 |
| 2018-10-24 | $31.59 | $31.59 | $29.93 | $29.99 | $26.84 | 32,967 |
| 2018-10-23 | $30.23 | $31.57 | $30.23 | $31.22 | $27.94 | 21,891 |
| 2018-10-22 | $30.21 | $31.15 | $30.21 | $30.59 | $27.38 | 26,096 |
| 2018-10-19 | $30.65 | $30.96 | $30.09 | $30.10 | $26.94 | 44,686 |
| 2018-10-18 | $31.13 | $31.67 | $30.40 | $30.47 | $27.27 | 31,181 |
| 2018-10-17 | $32.28 | $33.44 | $31.01 | $31.29 | $28.00 | 45,272 |
| 2018-10-16 | $31.91 | $33.05 | $31.14 | $32.39 | $28.99 | 40,148 |
| 2018-10-15 | $31.45 | $31.92 | $31.14 | $31.79 | $28.45 | 29,091 |
| 2018-10-12 | $32.79 | $32.96 | $31.37 | $31.71 | $28.38 | 44,610 |
| 2018-10-11 | $31.26 | $33.01 | $31.26 | $32.32 | $28.93 | 57,893 |
| 2018-10-10 | $31.91 | $32.22 | $31.32 | $31.33 | $28.04 | 28,500 |
| 2018-10-09 | $32.40 | $32.77 | $31.67 | $31.99 | $28.63 | 34,454 |
| 2018-10-08 | $32.67 | $33.12 | $32.32 | $32.49 | $29.08 | 33,670 |
| 2018-10-05 | $33.49 | $33.87 | $32.28 | $32.70 | $29.27 | 43,572 |
| 2018-10-04 | $34.63 | $35.36 | $32.87 | $33.50 | $29.98 | 45,327 |
| 2018-10-03 | $34.16 | $35.56 | $34.16 | $34.75 | $31.10 | 97,579 |
| 2018-10-02 | $33.80 | $33.81 | $32.25 | $32.44 | $29.03 | 54,304 |
| 2018-10-01 | $33.80 | $35.24 | $33.09 | $33.61 | $30.08 | 51,826 |
| 2018-09-28 | $33.80 | $35.95 | $33.50 | $33.80 | $30.25 | 36,719 |
| 2018-09-27 | $34.80 | $34.98 | $33.65 | $33.85 | $30.30 | 31,239 |
| 2018-09-26 | $35.30 | $35.70 | $34.55 | $34.60 | $30.97 | 40,012 |
| 2018-09-25 | $34.65 | $35.53 | $34.17 | $35.35 | $31.64 | 68,160 |
| 2018-09-24 | $35.05 | $35.10 | $34.50 | $34.65 | $31.01 | 50,514 |
| 2018-09-21 | $35.25 | $35.70 | $34.76 | $35.20 | $31.50 | 144,971 |
| 2018-09-20 | $35.05 | $35.70 | $35.05 | $35.30 | $31.59 | 64,698 |
| 2018-09-19 | $36.05 | $36.85 | $35.10 | $35.30 | $31.59 | 66,244 |
| 2018-09-18 | $36.65 | $38.90 | $36.05 | $36.25 | $32.44 | 104,137 |
| 2018-09-17 | $40.25 | $40.85 | $39.70 | $40.05 | $35.84 | 39,308 |
| 2018-09-14 | $40.45 | $41.10 | $40.04 | $40.25 | $36.02 | 64,718 |
| 2018-09-13 | $39.45 | $40.80 | $39.05 | $40.50 | $36.25 | 67,304 |
| 2018-09-12 | $39.65 | $40.05 | $39.25 | $39.50 | $35.23 | 44,375 |
| 2018-09-11 | $39.90 | $40.10 | $39.58 | $39.80 | $35.50 | 69,689 |
| 2018-09-10 | $39.40 | $40.20 | $38.75 | $40.10 | $35.77 | 76,624 |
| 2018-09-07 | $39.30 | $39.60 | $38.85 | $39.40 | $35.14 | 41,350 |
| 2018-09-06 | $40.45 | $41.15 | $39.35 | $39.60 | $35.32 | 57,224 |
| 2018-09-05 | $40.70 | $40.70 | $39.70 | $40.55 | $36.17 | 46,430 |
| 2018-09-04 | $41.55 | $41.80 | $39.90 | $40.75 | $36.35 | 74,451 |
| 2018-08-31 | $42.50 | $42.70 | $41.40 | $42.05 | $37.51 | 100,837 |
| 2018-08-30 | $45.95 | $45.95 | $41.75 | $42.75 | $38.13 | 131,400 |
| 2018-08-29 | $47.65 | $47.65 | $46.50 | $46.90 | $41.83 | 51,649 |
| 2018-08-28 | $47.50 | $47.90 | $46.01 | $47.55 | $42.41 | 38,166 |
| 2018-08-27 | $47.95 | $48.10 | $46.15 | $47.50 | $42.37 | 47,414 |
| 2018-08-24 | $47.15 | $48.15 | $46.75 | $47.90 | $42.72 | 70,707 |
| 2018-08-23 | $47.75 | $47.85 | $46.28 | $47.30 | $42.19 | 16,562 |
| 2018-08-22 | $47.85 | $48.40 | $47.40 | $47.70 | $42.54 | 29,014 |
| 2018-08-21 | $47.20 | $48.30 | $46.95 | $47.90 | $42.72 | 18,678 |
| 2018-08-20 | $46.60 | $47.40 | $46.50 | $47.00 | $41.92 | 15,074 |
| 2018-08-17 | $46.70 | $46.80 | $46.05 | $46.45 | $41.43 | 38,569 |
| 2018-08-16 | $46.45 | $47.25 | $46.40 | $46.60 | $41.56 | 22,469 |
| 2018-08-15 | $46.70 | $46.95 | $45.83 | $46.25 | $41.25 | 16,918 |
| 2018-08-14 | $46.45 | $47.15 | $46.25 | $46.95 | $41.88 | 25,498 |
| 2018-08-13 | $45.10 | $46.45 | $45.10 | $46.45 | $41.43 | 59,465 |
| 2018-08-10 | $45.65 | $45.65 | $44.71 | $45.30 | $40.40 | 56,922 |
| 2018-08-09 | $45.60 | $46.40 | $45.50 | $45.85 | $40.89 | 68,779 |
| 2018-08-08 | $45.10 | $45.80 | $44.55 | $45.50 | $40.58 | 84,916 |
| 2018-08-07 | $44.55 | $46.15 | $44.50 | $45.10 | $40.23 | 24,926 |
| 2018-08-06 | $44.55 | $45.30 | $44.55 | $44.90 | $40.05 | 18,556 |
| 2018-08-03 | $44.65 | $46.13 | $44.20 | $44.70 | $39.87 | 22,506 |
| 2018-08-02 | $44.40 | $44.90 | $44.35 | $44.80 | $39.96 | 24,018 |
| 2018-08-01 | $45.05 | $46.80 | $44.15 | $44.60 | $39.78 | 32,261 |
| 2018-07-31 | $45.20 | $45.65 | $44.90 | $45.05 | $40.18 | 41,811 |
| 2018-07-30 | $45.00 | $46.18 | $44.90 | $45.00 | $40.14 | 24,002 |
| 2018-07-27 | $46.30 | $46.30 | $44.85 | $45.05 | $40.18 | 28,918 |
| 2018-07-26 | $47.25 | $47.55 | $46.20 | $46.35 | $41.34 | 27,571 |
| 2018-07-25 | $47.20 | $47.45 | $47.00 | $47.30 | $42.19 | 32,787 |
| 2018-07-24 | $48.45 | $48.45 | $46.95 | $47.15 | $42.05 | 37,736 |
| 2018-07-23 | $48.95 | $49.00 | $48.05 | $48.35 | $43.12 | 41,521 |
| 2018-07-20 | $49.00 | $49.25 | $48.75 | $48.90 | $43.61 | 39,870 |
| 2018-07-19 | $48.30 | $49.20 | $48.30 | $49.15 | $43.84 | 23,193 |
| 2018-07-18 | $48.50 | $48.70 | $47.85 | $48.45 | $43.21 | 29,598 |
| 2018-07-17 | $48.75 | $49.35 | $48.30 | $48.45 | $43.21 | 18,397 |
| 2018-07-16 | $49.50 | $49.66 | $48.40 | $48.75 | $43.48 | 25,377 |
| 2018-07-13 | $48.95 | $49.75 | $48.65 | $49.40 | $44.06 | 48,667 |
| 2018-07-12 | $49.55 | $49.55 | $48.55 | $48.95 | $43.66 | 37,448 |
| 2018-07-11 | $48.75 | $49.40 | $48.21 | $49.25 | $43.93 | 43,368 |
| 2018-07-10 | $49.50 | $49.50 | $48.35 | $48.90 | $43.61 | 36,735 |
| 2018-07-09 | $48.50 | $49.55 | $48.50 | $49.25 | $43.93 | 44,458 |
| 2018-07-06 | $48.25 | $48.40 | $47.90 | $48.25 | $43.04 | 26,440 |
| 2018-07-05 | $47.90 | $48.30 | $47.35 | $48.25 | $43.04 | 34,935 |
| 2018-07-03 | $48.25 | $48.25 | $47.48 | $47.75 | $42.59 | 41,305 |
| 2018-07-02 | $46.45 | $47.85 | $46.25 | $47.75 | $42.59 | 66,391 |
| 2018-06-29 | $47.55 | $47.55 | $45.90 | $46.90 | $41.83 | 71,983 |
| 2018-06-28 | $47.20 | $47.65 | $46.90 | $47.30 | $42.19 | 33,218 |
| 2018-06-27 | $48.85 | $48.85 | $47.10 | $47.15 | $42.05 | 67,129 |
| 2018-06-26 | $48.35 | $49.50 | $47.05 | $48.90 | $43.61 | 100,684 |
| 2018-06-25 | $48.15 | $48.80 | $47.10 | $48.15 | $42.95 | 75,571 |
| 2018-06-22 | $48.80 | $48.95 | $47.24 | $48.25 | $43.04 | 273,336 |
| 2018-06-21 | $49.60 | $49.60 | $48.20 | $48.30 | $43.08 | 61,586 |
| 2018-06-20 | $48.50 | $49.85 | $47.60 | $49.75 | $44.37 | 89,284 |
| 2018-06-19 | $47.55 | $48.50 | $46.75 | $48.45 | $43.21 | 74,643 |
| 2018-06-18 | $46.50 | $48.00 | $46.10 | $47.60 | $42.46 | 109,905 |
| 2018-06-15 | $46.85 | $47.25 | $45.25 | $46.50 | $41.47 | 120,379 |
| 2018-06-14 | $47.35 | $47.75 | $45.80 | $47.25 | $42.14 | 78,486 |
| 2018-06-13 | $48.25 | $48.58 | $47.05 | $47.60 | $42.33 | 68,025 |
| 2018-06-12 | $47.70 | $48.35 | $45.55 | $48.15 | $42.82 | 72,622 |
| 2018-06-11 | $47.15 | $47.85 | $46.50 | $47.50 | $42.24 | 66,251 |
| 2018-06-08 | $45.95 | $47.45 | $45.08 | $46.90 | $41.71 | 120,771 |
| 2018-06-07 | $46.25 | $46.60 | $45.70 | $45.80 | $40.73 | 99,988 |
| 2018-06-06 | $44.55 | $46.70 | $43.15 | $46.10 | $41.00 | 125,305 |
| 2018-06-05 | $38.30 | $44.60 | $38.30 | $44.55 | $39.62 | 312,799 |
| 2018-06-04 | $37.45 | $38.00 | $37.10 | $38.00 | $33.79 | 95,802 |
| 2018-06-01 | $37.30 | $37.65 | $36.95 | $37.45 | $33.30 | 55,632 |
| 2018-05-31 | $38.75 | $38.95 | $37.20 | $37.30 | $33.17 | 70,668 |
| 2018-05-30 | $38.35 | $38.70 | $38.10 | $38.55 | $34.28 | 61,069 |
| 2018-05-29 | $38.40 | $38.90 | $38.15 | $38.35 | $34.10 | 47,701 |
| 2018-05-25 | $38.90 | $39.65 | $38.35 | $38.60 | $34.33 | 53,895 |
| 2018-05-24 | $39.65 | $39.65 | $38.60 | $38.95 | $34.64 | 66,615 |
| 2018-05-23 | $39.05 | $39.85 | $38.95 | $39.60 | $35.22 | 44,232 |
| 2018-05-22 | $39.65 | $39.65 | $39.10 | $39.10 | $34.77 | 36,561 |
| 2018-05-21 | $39.40 | $39.85 | $39.05 | $39.60 | $35.22 | 31,521 |
| 2018-05-18 | $39.55 | $39.60 | $39.10 | $39.25 | $34.90 | 27,640 |
| 2018-05-17 | $38.60 | $39.50 | $38.55 | $39.40 | $35.04 | 24,602 |
| 2018-05-16 | $38.05 | $38.80 | $38.05 | $38.65 | $34.37 | 25,652 |
| 2018-05-15 | $37.60 | $38.20 | $37.60 | $37.95 | $33.75 | 24,755 |
| 2018-05-14 | $37.90 | $37.99 | $37.20 | $37.75 | $33.57 | 45,155 |
| 2018-05-11 | $37.75 | $38.16 | $37.60 | $37.75 | $33.57 | 23,666 |
| 2018-05-10 | $38.05 | $38.50 | $37.60 | $37.70 | $33.53 | 25,771 |
| 2018-05-09 | $37.95 | $38.20 | $37.60 | $37.90 | $33.70 | 51,434 |
| 2018-05-08 | $37.15 | $37.90 | $37.05 | $37.90 | $33.70 | 100,325 |
| 2018-05-07 | $37.40 | $37.65 | $37.00 | $37.15 | $33.04 | 102,111 |
| 2018-05-04 | $36.60 | $37.70 | $36.60 | $37.45 | $33.30 | 48,563 |
| 2018-05-03 | $37.40 | $37.40 | $36.65 | $36.80 | $32.73 | 45,417 |
| 2018-05-02 | $37.60 | $38.35 | $37.20 | $37.50 | $33.35 | 159,536 |
| 2018-05-01 | $37.70 | $37.75 | $36.50 | $37.60 | $33.44 | 96,942 |
| 2018-04-30 | $37.95 | $38.15 | $37.75 | $37.75 | $33.57 | 49,685 |
| 2018-04-27 | $38.60 | $38.90 | $37.90 | $37.95 | $33.75 | 48,130 |
| 2018-04-26 | $38.45 | $38.80 | $38.10 | $38.55 | $34.28 | 51,052 |
| 2018-04-25 | $38.25 | $39.00 | $38.10 | $38.30 | $34.06 | 33,295 |
| 2018-04-24 | $38.45 | $39.00 | $38.05 | $38.20 | $33.97 | 27,615 |
| 2018-04-23 | $38.20 | $38.55 | $38.00 | $38.25 | $34.02 | 16,674 |
| 2018-04-20 | $38.10 | $38.55 | $38.00 | $38.20 | $33.97 | 27,129 |
| 2018-04-19 | $38.70 | $38.75 | $38.05 | $38.25 | $34.02 | 39,882 |
| 2018-04-18 | $38.80 | $39.24 | $38.55 | $38.65 | $34.37 | 28,089 |
| 2018-04-17 | $39.20 | $39.50 | $38.45 | $38.85 | $34.55 | 32,076 |
| 2018-04-16 | $38.30 | $39.25 | $38.10 | $39.00 | $34.68 | 29,198 |
| 2018-04-13 | $38.10 | $38.35 | $37.60 | $38.20 | $33.97 | 56,006 |
| 2018-04-12 | $38.40 | $38.55 | $37.90 | $37.95 | $33.75 | 46,573 |
| 2018-04-11 | $38.25 | $38.90 | $38.10 | $38.35 | $34.10 | 47,918 |
| 2018-04-10 | $38.80 | $39.05 | $38.25 | $38.50 | $34.24 | 49,751 |
| 2018-04-09 | $39.40 | $39.65 | $37.70 | $38.55 | $34.28 | 115,415 |
| 2018-04-06 | $40.15 | $40.65 | $39.00 | $39.35 | $34.99 | 65,517 |
| 2018-04-05 | $37.55 | $41.20 | $37.20 | $40.40 | $35.93 | 140,076 |
| 2018-04-04 | $36.40 | $37.40 | $36.40 | $37.15 | $33.04 | 100,271 |
| 2018-04-03 | $36.70 | $37.20 | $36.30 | $36.85 | $32.77 | 52,922 |
| 2018-04-02 | $36.50 | $36.83 | $35.90 | $36.60 | $32.55 | 53,263 |
| 2018-03-29 | $36.20 | $37.55 | $36.20 | $36.70 | $32.64 | 186,662 |
| 2018-03-28 | $36.85 | $36.90 | $35.95 | $36.10 | $32.10 | 68,843 |
| 2018-03-27 | $36.90 | $37.35 | $36.50 | $36.75 | $32.68 | 47,868 |
| 2018-03-26 | $37.05 | $37.18 | $36.30 | $36.85 | $32.77 | 56,140 |
| 2018-03-23 | $38.30 | $38.30 | $36.55 | $36.55 | $32.50 | 64,383 |
| 2018-03-22 | $37.90 | $39.05 | $37.85 | $38.35 | $34.10 | 42,251 |
| 2018-03-21 | $38.20 | $38.55 | $37.75 | $38.15 | $33.93 | 48,416 |
| 2018-03-20 | $38.65 | $38.85 | $38.20 | $38.20 | $33.97 | 45,274 |
| 2018-03-19 | $38.70 | $38.95 | $37.80 | $38.70 | $34.42 | 99,539 |
| 2018-03-16 | $38.65 | $39.50 | $38.60 | $38.85 | $34.55 | 83,665 |
| 2018-03-15 | $39.35 | $39.35 | $38.50 | $38.60 | $34.20 | 39,051 |
| 2018-03-14 | $39.80 | $39.80 | $39.10 | $39.25 | $34.78 | 33,147 |
| 2018-03-13 | $40.00 | $40.65 | $39.55 | $39.75 | $35.22 | 101,259 |
| 2018-03-12 | $39.75 | $40.50 | $39.75 | $39.85 | $35.31 | 47,821 |
| 2018-03-09 | $38.55 | $40.30 | $38.00 | $39.90 | $35.36 | 141,434 |
| 2018-03-08 | $39.05 | $39.13 | $38.15 | $38.35 | $33.98 | 28,555 |
| 2018-03-07 | $37.95 | $39.30 | $37.95 | $39.05 | $34.60 | 88,321 |
| 2018-03-06 | $37.20 | $38.30 | $37.20 | $38.15 | $33.80 | 45,489 |
| 2018-03-05 | $37.05 | $37.70 | $36.65 | $37.10 | $32.87 | 120,329 |
| 2018-03-02 | $36.95 | $37.52 | $36.65 | $37.15 | $32.92 | 36,350 |
| 2018-03-01 | $37.45 | $37.85 | $37.05 | $37.10 | $32.87 | 48,558 |
| 2018-02-28 | $38.05 | $38.15 | $37.35 | $37.35 | $33.10 | 42,234 |
| 2018-02-27 | $38.75 | $38.95 | $37.70 | $37.85 | $33.54 | 43,658 |
| 2018-02-26 | $39.30 | $39.45 | $38.56 | $38.70 | $34.29 | 34,973 |
| 2018-02-23 | $38.10 | $39.40 | $38.10 | $39.25 | $34.78 | 38,958 |
| 2018-02-22 | $38.80 | $38.80 | $37.76 | $37.90 | $33.58 | 116,927 |
| 2018-02-21 | $38.30 | $39.46 | $38.20 | $38.60 | $34.20 | 84,408 |
| 2018-02-20 | $37.40 | $38.50 | $37.35 | $38.25 | $33.89 | 82,374 |
| 2018-02-16 | $37.15 | $37.60 | $36.80 | $37.35 | $33.10 | 47,050 |
| 2018-02-15 | $36.55 | $37.25 | $36.42 | $37.00 | $32.79 | 37,987 |
| 2018-02-14 | $36.60 | $37.00 | $36.25 | $36.30 | $32.17 | 50,865 |
| 2018-02-13 | $37.10 | $37.65 | $36.70 | $36.90 | $32.70 | 122,362 |
| 2018-02-12 | $37.65 | $37.80 | $36.85 | $37.35 | $33.10 | 32,564 |
| 2018-02-09 | $37.20 | $37.75 | $36.70 | $37.45 | $33.18 | 54,893 |
| 2018-02-08 | $37.10 | $37.45 | $36.55 | $36.85 | $32.65 | 111,770 |
| 2018-02-07 | $37.20 | $37.65 | $36.80 | $37.10 | $32.87 | 35,238 |
| 2018-02-06 | $36.30 | $37.45 | $36.30 | $37.15 | $32.92 | 54,706 |
| 2018-02-05 | $37.05 | $37.40 | $36.80 | $36.90 | $32.70 | 45,664 |
| 2018-02-02 | $36.70 | $37.30 | $35.90 | $37.05 | $32.83 | 57,527 |
| 2018-02-01 | $37.00 | $37.30 | $36.60 | $37.00 | $32.79 | 51,491 |
| 2018-01-31 | $38.80 | $38.85 | $37.00 | $37.15 | $32.92 | 58,336 |
| 2018-01-30 | $38.45 | $38.90 | $38.00 | $38.60 | $34.20 | 48,923 |
| 2018-01-29 | $39.60 | $39.78 | $38.35 | $38.80 | $34.38 | 62,626 |
| 2018-01-26 | $39.60 | $39.82 | $39.40 | $39.55 | $35.04 | 25,735 |
| 2018-01-25 | $39.25 | $39.80 | $38.95 | $39.65 | $35.13 | 36,098 |
| 2018-01-24 | $39.70 | $40.20 | $38.85 | $39.05 | $34.60 | 100,934 |
| 2018-01-23 | $39.75 | $40.00 | $39.30 | $39.50 | $35.00 | 41,108 |
| 2018-01-22 | $40.15 | $40.45 | $39.25 | $39.60 | $35.09 | 69,443 |
| 2018-01-19 | $40.15 | $40.25 | $39.81 | $40.05 | $35.49 | 54,697 |
| 2018-01-18 | $41.20 | $41.30 | $39.85 | $40.10 | $35.53 | 100,057 |
| 2018-01-17 | $41.40 | $41.75 | $41.05 | $41.25 | $36.55 | 49,862 |
| 2018-01-16 | $42.05 | $42.28 | $41.18 | $41.30 | $36.60 | 88,616 |
| 2018-01-12 | $41.70 | $42.23 | $41.46 | $42.00 | $37.22 | 38,941 |
| 2018-01-11 | $40.90 | $42.00 | $40.63 | $41.70 | $36.95 | 34,868 |
| 2018-01-10 | $40.65 | $40.95 | $40.05 | $40.90 | $36.24 | 42,166 |
| 2018-01-09 | $40.75 | $41.10 | $40.00 | $40.95 | $36.29 | 63,555 |
| 2018-01-08 | $41.00 | $42.13 | $40.45 | $40.75 | $36.11 | 162,358 |
| 2018-01-05 | $40.95 | $41.20 | $40.30 | $40.75 | $36.11 | 87,796 |
| 2018-01-04 | $41.25 | $41.65 | $40.90 | $40.95 | $36.29 | 38,891 |
| 2018-01-03 | $42.45 | $42.50 | $41.10 | $41.15 | $36.46 | 61,313 |
| 2018-01-02 | $42.60 | $42.90 | $41.60 | $42.25 | $37.44 | 63,095 |
| 2017-12-29 | $42.65 | $43.05 | $42.15 | $42.45 | $37.61 | 96,895 |
| 2017-12-28 | $42.85 | $44.75 | $42.35 | $42.50 | $37.66 | 32,205 |
| 2017-12-27 | $42.50 | $43.10 | $42.35 | $42.85 | $37.97 | 82,176 |
| 2017-12-26 | $42.85 | $43.15 | $42.30 | $42.45 | $37.61 | 35,854 |
| 2017-12-22 | $42.55 | $43.00 | $42.20 | $42.75 | $37.88 | 69,532 |
| 2017-12-21 | $43.55 | $43.75 | $42.50 | $42.50 | $37.66 | 57,675 |
| 2017-12-20 | $43.55 | $43.65 | $43.05 | $43.05 | $38.15 | 31,184 |
| 2017-12-19 | $44.20 | $44.38 | $43.20 | $43.25 | $38.32 | 44,225 |
| 2017-12-18 | $43.85 | $44.30 | $43.38 | $44.10 | $39.08 | 92,093 |
| 2017-12-15 | $42.25 | $43.80 | $42.25 | $43.70 | $38.72 | 135,701 |
| 2017-12-14 | $42.00 | $42.40 | $41.33 | $42.35 | $37.41 | 129,219 |
| 2017-12-13 | $41.85 | $42.30 | $41.65 | $42.05 | $37.14 | 97,276 |
| 2017-12-12 | $43.00 | $43.60 | $41.00 | $41.55 | $36.70 | 239,359 |
| 2017-12-11 | $44.00 | $44.05 | $42.45 | $42.65 | $37.67 | 103,013 |
| 2017-12-08 | $46.40 | $46.90 | $44.43 | $44.53 | $39.33 | 135,045 |
| 2017-12-07 | $49.50 | $49.80 | $46.00 | $46.70 | $41.25 | 202,495 |
| 2017-12-06 | $51.30 | $52.75 | $50.35 | $51.80 | $45.75 | 128,966 |
| 2017-12-05 | $50.95 | $51.60 | $50.40 | $51.25 | $45.27 | 110,943 |
| 2017-12-04 | $49.70 | $51.00 | $49.50 | $50.95 | $45.00 | 57,580 |
| 2017-12-01 | $50.05 | $50.45 | $48.25 | $49.25 | $43.50 | 36,364 |
| 2017-11-30 | $49.45 | $50.80 | $48.85 | $50.00 | $44.16 | 83,671 |
| 2017-11-29 | $49.00 | $50.35 | $48.45 | $49.30 | $43.54 | 40,403 |
| 2017-11-28 | $48.10 | $49.20 | $47.45 | $48.85 | $43.15 | 33,207 |
| 2017-11-27 | $47.80 | $48.50 | $47.30 | $48.05 | $42.44 | 24,290 |
| 2017-11-24 | $48.35 | $48.35 | $47.30 | $47.75 | $42.18 | 12,806 |
| 2017-11-22 | $48.75 | $48.90 | $48.00 | $48.05 | $42.44 | 38,348 |
| 2017-11-21 | $49.30 | $49.60 | $48.05 | $48.80 | $43.10 | 42,961 |
| 2017-11-20 | $48.20 | $49.45 | $47.75 | $49.10 | $43.37 | 71,640 |
| 2017-11-17 | $46.30 | $48.10 | $46.30 | $47.95 | $42.35 | 48,265 |
| 2017-11-16 | $45.30 | $47.15 | $44.95 | $46.65 | $41.20 | 30,498 |
| 2017-11-15 | $44.95 | $45.55 | $44.45 | $45.15 | $39.88 | 30,317 |
| 2017-11-14 | $44.05 | $45.50 | $43.75 | $45.40 | $40.10 | 37,960 |
| 2017-11-13 | $43.70 | $44.60 | $43.42 | $44.25 | $39.08 | 35,444 |
| 2017-11-10 | $43.35 | $44.10 | $43.35 | $43.75 | $38.64 | 26,279 |
| 2017-11-09 | $43.40 | $43.85 | $42.95 | $43.70 | $38.60 | 22,320 |
| 2017-11-08 | $43.20 | $43.90 | $42.40 | $43.75 | $38.64 | 42,057 |
| 2017-11-07 | $45.15 | $45.30 | $43.00 | $43.20 | $38.16 | 56,754 |
| 2017-11-06 | $46.25 | $46.55 | $44.80 | $45.05 | $39.79 | 55,533 |
| 2017-11-03 | $47.20 | $47.38 | $46.30 | $46.45 | $41.03 | 19,772 |
| 2017-11-02 | $47.35 | $47.95 | $46.70 | $47.15 | $41.65 | 29,656 |
| 2017-11-01 | $47.40 | $47.70 | $46.95 | $47.35 | $41.82 | 36,849 |
| 2017-10-31 | $46.80 | $47.55 | $46.40 | $47.40 | $41.87 | 44,605 |
| 2017-10-30 | $47.05 | $47.15 | $46.31 | $46.75 | $41.29 | 42,897 |
| 2017-10-27 | $48.80 | $49.30 | $47.15 | $47.40 | $41.87 | 63,654 |
| 2017-10-26 | $48.65 | $49.20 | $47.90 | $48.75 | $43.06 | 37,377 |
| 2017-10-25 | $48.10 | $48.55 | $47.40 | $48.25 | $42.62 | 48,260 |
| 2017-10-24 | $48.50 | $48.65 | $48.15 | $48.40 | $42.75 | 66,250 |
| 2017-10-23 | $48.30 | $48.75 | $48.15 | $48.45 | $42.79 | 41,345 |
| 2017-10-20 | $49.30 | $49.44 | $48.10 | $48.40 | $42.75 | 56,684 |
| 2017-10-19 | $48.75 | $49.00 | $48.40 | $48.80 | $43.10 | 36,675 |
| 2017-10-18 | $49.00 | $49.90 | $48.75 | $49.10 | $43.37 | 35,125 |
| 2017-10-17 | $49.35 | $49.95 | $48.65 | $48.65 | $42.97 | 28,957 |
| 2017-10-16 | $48.55 | $50.04 | $48.25 | $49.10 | $43.37 | 39,385 |
| 2017-10-13 | $48.25 | $48.95 | $48.15 | $48.55 | $42.88 | 21,999 |
| 2017-10-12 | $48.25 | $48.55 | $47.75 | $48.20 | $42.57 | 40,571 |
| 2017-10-11 | $48.85 | $48.90 | $48.20 | $48.35 | $42.71 | 22,990 |
| 2017-10-10 | $48.50 | $49.25 | $48.15 | $48.80 | $43.10 | 44,322 |
| 2017-10-09 | $48.55 | $49.20 | $48.05 | $48.15 | $42.53 | 40,299 |
| 2017-10-06 | $48.45 | $48.60 | $47.78 | $48.50 | $42.84 | 42,904 |
| 2017-10-05 | $48.85 | $49.50 | $48.15 | $48.50 | $42.84 | 45,485 |
| 2017-10-04 | $49.80 | $50.53 | $48.75 | $48.75 | $43.06 | 69,850 |
| 2017-10-03 | $49.00 | $50.05 | $48.75 | $49.65 | $43.85 | 55,501 |
| 2017-10-02 | $47.90 | $48.95 | $47.06 | $48.70 | $43.01 | 59,068 |
| 2017-09-29 | $47.70 | $48.05 | $47.10 | $47.75 | $42.18 | 48,101 |
| 2017-09-28 | $47.75 | $48.10 | $46.65 | $47.95 | $42.35 | 34,692 |
| 2017-09-27 | $46.75 | $47.70 | $46.03 | $47.65 | $42.09 | 81,045 |
| 2017-09-26 | $45.80 | $47.05 | $45.80 | $46.75 | $41.29 | 42,567 |
| 2017-09-25 | $46.10 | $46.40 | $45.40 | $45.50 | $40.19 | 43,251 |
| 2017-09-22 | $45.80 | $46.55 | $45.68 | $46.15 | $40.76 | 32,687 |
| 2017-09-21 | $45.55 | $46.15 | $45.50 | $45.85 | $40.50 | 38,551 |
| 2017-09-20 | $45.25 | $46.90 | $44.23 | $45.55 | $40.23 | 42,472 |
| 2017-09-19 | $44.75 | $46.70 | $44.70 | $45.20 | $39.92 | 324,108 |
| 2017-09-18 | $43.60 | $45.15 | $43.60 | $44.65 | $39.44 | 124,700 |
| 2017-09-15 | $43.70 | $43.75 | $43.45 | $43.60 | $38.51 | 121,521 |
| 2017-09-14 | $43.55 | $43.80 | $43.30 | $43.60 | $38.51 | 78,175 |
| 2017-09-13 | $43.55 | $44.10 | $42.85 | $43.60 | $38.40 | 106,822 |
| 2017-09-12 | $44.90 | $44.90 | $43.05 | $43.45 | $38.27 | 116,053 |
| 2017-09-11 | $45.05 | $45.80 | $44.15 | $45.40 | $39.99 | 86,217 |
| 2017-09-08 | $46.00 | $46.00 | $44.55 | $44.95 | $39.59 | 70,983 |
| 2017-09-07 | $43.05 | $46.15 | $42.90 | $45.95 | $40.47 | 135,500 |
| 2017-09-06 | $40.30 | $40.85 | $39.75 | $40.75 | $35.89 | 42,166 |
| 2017-09-05 | $40.05 | $40.35 | $39.85 | $40.20 | $35.41 | 24,069 |
| 2017-09-01 | $40.40 | $41.00 | $39.85 | $40.10 | $35.32 | 41,108 |
| 2017-08-31 | $40.00 | $40.85 | $39.80 | $40.25 | $35.45 | 32,347 |
| 2017-08-30 | $39.05 | $39.85 | $39.05 | $39.75 | $35.01 | 30,366 |
| 2017-08-29 | $39.25 | $39.65 | $38.98 | $39.05 | $34.40 | 27,040 |
| 2017-08-28 | $39.20 | $39.70 | $39.10 | $39.40 | $34.71 | 35,419 |
| 2017-08-25 | $39.35 | $39.50 | $38.85 | $39.05 | $34.40 | 19,973 |
| 2017-08-24 | $40.05 | $40.25 | $39.15 | $39.25 | $34.57 | 29,273 |
| 2017-08-23 | $41.05 | $41.55 | $39.90 | $40.00 | $35.23 | 25,296 |
| 2017-08-22 | $41.15 | $41.80 | $40.80 | $41.50 | $36.55 | 29,682 |
| 2017-08-21 | $41.05 | $41.20 | $40.80 | $40.95 | $36.07 | 29,334 |
| 2017-08-18 | $41.10 | $41.65 | $40.95 | $41.15 | $36.25 | 70,521 |
| 2017-08-17 | $42.30 | $42.55 | $41.25 | $41.30 | $36.38 | 35,026 |
| 2017-08-16 | $42.80 | $43.05 | $42.45 | $42.55 | $37.48 | 23,327 |
| 2017-08-15 | $43.35 | $43.35 | $42.40 | $42.70 | $37.61 | 26,698 |
| 2017-08-14 | $42.55 | $43.80 | $42.55 | $43.55 | $38.36 | 29,609 |
| 2017-08-11 | $42.05 | $42.55 | $41.80 | $42.35 | $37.30 | 30,183 |
| 2017-08-10 | $42.20 | $42.30 | $41.72 | $41.95 | $36.95 | 32,845 |
| 2017-08-09 | $42.40 | $43.00 | $42.25 | $42.35 | $37.30 | 49,554 |
| 2017-08-08 | $42.45 | $43.10 | $42.35 | $42.80 | $37.70 | 25,270 |
| 2017-08-07 | $42.35 | $42.57 | $41.51 | $42.50 | $37.44 | 33,949 |
| 2017-08-04 | $42.40 | $42.45 | $41.95 | $42.35 | $37.30 | 30,941 |
| 2017-08-03 | $43.90 | $43.90 | $41.80 | $41.85 | $36.86 | 46,109 |
| 2017-08-02 | $42.90 | $43.95 | $42.70 | $43.85 | $38.62 | 48,207 |
| 2017-08-01 | $42.25 | $43.05 | $42.00 | $43.05 | $37.92 | 27,869 |
| 2017-07-31 | $42.40 | $42.50 | $41.75 | $42.20 | $37.17 | 44,645 |
| 2017-07-28 | $43.40 | $43.65 | $42.25 | $42.35 | $37.30 | 49,580 |
| 2017-07-27 | $43.60 | $44.00 | $42.70 | $43.55 | $38.36 | 40,157 |
| 2017-07-26 | $43.80 | $44.40 | $43.30 | $43.50 | $38.32 | 56,445 |
| 2017-07-25 | $44.00 | $44.10 | $43.60 | $43.85 | $38.62 | 61,762 |
| 2017-07-24 | $43.90 | $44.30 | $43.45 | $43.95 | $38.71 | 71,264 |
| 2017-07-21 | $43.75 | $44.02 | $43.20 | $43.80 | $38.58 | 46,872 |
| 2017-07-20 | $43.70 | $43.70 | $43.10 | $43.60 | $38.40 | 35,370 |
| 2017-07-19 | $43.10 | $43.70 | $43.10 | $43.65 | $38.45 | 23,479 |
| 2017-07-18 | $43.15 | $43.35 | $42.60 | $43.05 | $37.92 | 35,495 |
| 2017-07-17 | $42.70 | $43.35 | $42.53 | $43.35 | $38.18 | 75,185 |
| 2017-07-14 | $42.30 | $42.80 | $41.50 | $42.55 | $37.48 | 53,382 |
| 2017-07-13 | $42.35 | $42.35 | $40.80 | $42.20 | $37.17 | 43,050 |
| 2017-07-12 | $41.95 | $42.80 | $41.75 | $42.15 | $37.13 | 60,499 |
| 2017-07-11 | $41.40 | $41.95 | $41.05 | $41.60 | $36.64 | 65,262 |
| 2017-07-10 | $41.00 | $41.45 | $40.70 | $41.25 | $36.33 | 85,560 |
| 2017-07-07 | $40.80 | $41.40 | $40.70 | $41.30 | $36.38 | 83,239 |
| 2017-07-06 | $40.55 | $40.75 | $40.15 | $40.60 | $35.76 | 48,952 |
| 2017-07-05 | $41.70 | $41.75 | $40.15 | $40.85 | $35.98 | 54,820 |
| 2017-07-03 | $41.20 | $42.00 | $41.15 | $41.85 | $36.86 | 15,430 |
| 2017-06-30 | $41.40 | $41.55 | $40.55 | $41.15 | $36.25 | 40,439 |
| 2017-06-29 | $40.75 | $41.45 | $40.20 | $41.40 | $36.47 | 76,777 |
| 2017-06-28 | $40.45 | $41.05 | $40.45 | $40.85 | $35.98 | 46,521 |
| 2017-06-27 | $40.65 | $40.73 | $39.90 | $40.00 | $35.23 | 55,617 |
| 2017-06-26 | $39.40 | $40.75 | $39.40 | $40.60 | $35.76 | 71,208 |
| 2017-06-23 | $39.85 | $40.48 | $39.25 | $39.40 | $34.71 | 209,206 |
| 2017-06-22 | $38.50 | $40.50 | $37.80 | $40.25 | $35.45 | 157,573 |
| 2017-06-21 | $38.45 | $38.60 | $38.20 | $38.55 | $33.96 | 61,788 |
| 2017-06-20 | $38.95 | $38.95 | $38.05 | $38.35 | $33.78 | 50,255 |
| 2017-06-19 | $39.70 | $39.70 | $38.75 | $38.90 | $34.26 | 59,066 |
| 2017-06-16 | $39.50 | $40.00 | $39.03 | $39.45 | $34.75 | 64,107 |
| 2017-06-15 | $39.40 | $40.00 | $39.25 | $40.00 | $35.23 | 75,944 |
| 2017-06-14 | $40.30 | $40.40 | $39.60 | $39.90 | $35.15 | 62,873 |
| 2017-06-13 | $40.65 | $40.95 | $40.15 | $40.20 | $35.30 | 51,820 |
| 2017-06-12 | $41.50 | $41.80 | $40.30 | $40.45 | $35.52 | 79,336 |
| 2017-06-09 | $41.05 | $42.15 | $41.00 | $41.70 | $36.62 | 87,003 |
| 2017-06-08 | $40.85 | $41.61 | $40.10 | $40.95 | $35.96 | 68,753 |
| 2017-06-07 | $39.80 | $41.35 | $39.70 | $40.85 | $35.87 | 118,162 |
| 2017-06-06 | $41.35 | $43.40 | $38.06 | $39.90 | $35.04 | 3,407 |
| 2017-06-05 | $43.50 | $44.35 | $42.00 | $44.15 | $38.77 | 155,087 |
| 2017-06-02 | $44.10 | $44.79 | $43.55 | $43.65 | $38.33 | 62,341 |
| 2017-06-01 | $43.00 | $44.55 | $42.80 | $43.75 | $38.42 | 116,791 |
| 2017-05-31 | $42.65 | $42.95 | $41.90 | $42.90 | $37.67 | 136,971 |
| 2017-05-30 | $41.75 | $42.70 | $41.75 | $42.35 | $37.19 | 83,968 |
| 2017-05-26 | $41.70 | $41.95 | $41.25 | $41.85 | $36.75 | 40,702 |
| 2017-05-25 | $41.50 | $41.90 | $40.85 | $41.85 | $36.75 | 37,911 |
| 2017-05-24 | $41.65 | $41.84 | $41.15 | $41.40 | $36.36 | 42,690 |
| 2017-05-23 | $42.05 | $42.20 | $41.65 | $41.75 | $36.66 | 73,738 |
| 2017-05-22 | $42.40 | $42.90 | $41.50 | $42.05 | $36.93 | 65,681 |
| 2017-05-19 | $42.25 | $42.85 | $41.36 | $42.45 | $37.28 | 56,704 |
| 2017-05-18 | $42.65 | $43.10 | $42.05 | $42.25 | $37.10 | 50,892 |
| 2017-05-17 | $43.45 | $43.95 | $42.55 | $42.80 | $37.59 | 57,797 |
| 2017-05-16 | $44.20 | $44.60 | $43.75 | $43.95 | $38.60 | 41,739 |
| 2017-05-15 | $44.80 | $45.40 | $43.55 | $44.20 | $38.82 | 48,587 |
| 2017-05-12 | $44.85 | $45.65 | $44.10 | $44.85 | $39.39 | 63,489 |
| 2017-05-11 | $45.70 | $45.70 | $44.65 | $44.95 | $39.47 | 48,654 |
| 2017-05-10 | $46.00 | $46.40 | $45.83 | $45.90 | $40.31 | 58,388 |
| 2017-05-09 | $45.85 | $46.60 | $45.65 | $46.20 | $40.57 | 73,569 |
| 2017-05-08 | $45.70 | $46.05 | $44.95 | $45.85 | $40.27 | 95,536 |
| 2017-05-05 | $44.50 | $45.85 | $44.05 | $45.70 | $40.13 | 92,837 |
| 2017-05-04 | $44.33 | $44.65 | $43.00 | $44.40 | $38.99 | 59,908 |
| 2017-05-03 | $44.15 | $44.50 | $43.75 | $44.25 | $38.86 | 61,295 |
| 2017-05-02 | $43.95 | $44.65 | $43.80 | $44.50 | $39.08 | 108,561 |
| 2017-05-01 | $43.50 | $44.00 | $42.89 | $43.90 | $38.55 | 56,200 |
| 2017-04-28 | $44.90 | $44.90 | $43.30 | $43.45 | $38.16 | 70,505 |
| 2017-04-27 | $44.05 | $45.35 | $43.63 | $44.90 | $39.43 | 87,921 |
| 2017-04-26 | $43.00 | $44.15 | $43.00 | $43.85 | $38.51 | 78,329 |
| 2017-04-25 | $42.30 | $43.25 | $42.05 | $42.95 | $37.72 | 52,921 |
| 2017-04-24 | $42.65 | $42.90 | $40.85 | $42.10 | $36.97 | 104,231 |
| 2017-04-21 | $41.65 | $42.25 | $41.35 | $42.00 | $36.88 | 61,788 |
| 2017-04-20 | $39.80 | $41.90 | $39.80 | $41.75 | $36.66 | 94,272 |
| 2017-04-19 | $39.70 | $40.15 | $39.35 | $39.70 | $34.86 | 41,671 |
| 2017-04-18 | $39.10 | $39.60 | $38.75 | $39.45 | $34.64 | 45,262 |
| 2017-04-17 | $40.00 | $40.33 | $38.75 | $39.20 | $34.43 | 63,485 |
| 2017-04-13 | $40.00 | $40.60 | $39.15 | $39.90 | $35.04 | 61,501 |
| 2017-04-12 | $41.10 | $41.10 | $39.76 | $39.95 | $35.08 | 52,459 |
| 2017-04-11 | $39.35 | $41.30 | $39.35 | $41.10 | $36.09 | 88,940 |
| 2017-04-10 | $39.10 | $40.08 | $39.00 | $39.45 | $34.64 | 92,446 |
| 2017-04-07 | $39.25 | $40.15 | $37.75 | $38.70 | $33.99 | 161,895 |
| 2017-04-06 | $37.60 | $39.90 | $34.10 | $39.30 | $34.51 | 3,014 |
| 2017-04-05 | $31.40 | $31.85 | $31.10 | $31.45 | $27.62 | 99,633 |
| 2017-04-04 | $31.05 | $31.25 | $30.50 | $31.20 | $27.40 | 56,841 |
| 2017-04-03 | $31.00 | $31.55 | $30.70 | $31.05 | $27.27 | 86,645 |
| 2017-03-31 | $30.70 | $31.46 | $30.50 | $31.05 | $27.27 | 102,800 |
| 2017-03-30 | $30.87 | $30.87 | $30.00 | $30.75 | $27.00 | 74,778 |
| 2017-03-29 | $30.40 | $31.05 | $30.03 | $30.60 | $26.87 | 50,676 |
| 2017-03-28 | $30.40 | $30.65 | $30.15 | $30.55 | $26.83 | 27,766 |
| 2017-03-27 | $30.15 | $31.05 | $30.10 | $30.55 | $26.83 | 44,401 |
| 2017-03-24 | $30.05 | $30.88 | $30.05 | $30.65 | $26.92 | 53,739 |
| 2017-03-23 | $30.00 | $30.50 | $29.75 | $30.05 | $26.39 | 76,351 |
| 2017-03-22 | $31.15 | $31.25 | $29.75 | $29.90 | $26.26 | 65,383 |
| 2017-03-21 | $31.90 | $31.90 | $30.95 | $31.30 | $27.49 | 52,077 |
| 2017-03-20 | $32.15 | $32.40 | $31.45 | $31.90 | $28.01 | 57,777 |
| 2017-03-17 | $31.70 | $32.30 | $31.25 | $32.15 | $28.23 | 88,666 |
| 2017-03-16 | $31.80 | $32.25 | $31.70 | $32.00 | $28.10 | 39,973 |
| 2017-03-15 | $30.90 | $31.85 | $30.85 | $31.70 | $27.84 | 33,705 |
| 2017-03-14 | $31.35 | $31.40 | $30.75 | $30.85 | $26.99 | 32,536 |
| 2017-03-13 | $31.40 | $31.65 | $30.80 | $31.50 | $27.56 | 40,865 |
| 2017-03-10 | $31.50 | $31.90 | $31.25 | $31.40 | $27.47 | 24,996 |
| 2017-03-09 | $32.00 | $32.15 | $31.35 | $31.45 | $27.52 | 19,417 |
| 2017-03-08 | $32.20 | $32.30 | $31.90 | $32.00 | $28.00 | 18,788 |
| 2017-03-07 | $32.15 | $32.30 | $31.90 | $32.20 | $28.17 | 16,876 |
| 2017-03-06 | $32.95 | $32.95 | $32.05 | $32.15 | $28.13 | 25,447 |
| 2017-03-03 | $33.10 | $33.50 | $32.70 | $33.10 | $28.96 | 27,414 |
| 2017-03-02 | $33.10 | $33.65 | $32.90 | $33.10 | $28.96 | 23,100 |
| 2017-03-01 | $33.30 | $33.90 | $33.00 | $33.25 | $29.09 | 31,342 |
| 2017-02-28 | $33.00 | $33.35 | $32.60 | $33.00 | $28.87 | 58,133 |
| 2017-02-27 | $33.20 | $33.61 | $33.00 | $33.10 | $28.96 | 30,418 |
| 2017-02-24 | $33.25 | $33.60 | $32.80 | $33.35 | $29.18 | 33,985 |
| 2017-02-23 | $33.35 | $33.60 | $32.90 | $33.10 | $28.96 | 38,010 |
| 2017-02-22 | $33.55 | $33.75 | $33.18 | $33.25 | $29.09 | 26,972 |
| 2017-02-21 | $33.10 | $33.50 | $32.73 | $33.25 | $29.09 | 46,545 |
| 2017-02-17 | $33.05 | $33.30 | $32.65 | $33.15 | $29.00 | 64,172 |
| 2017-02-16 | $32.30 | $33.30 | $32.30 | $32.95 | $28.83 | 47,052 |
| 2017-02-15 | $32.10 | $32.50 | $31.85 | $32.40 | $28.35 | 35,844 |
| 2017-02-14 | $31.90 | $32.45 | $31.90 | $32.30 | $28.26 | 27,996 |
| 2017-02-13 | $33.10 | $33.50 | $31.95 | $32.10 | $28.08 | 43,265 |
| 2017-02-10 | $32.45 | $32.95 | $32.35 | $32.90 | $28.78 | 35,966 |
| 2017-02-09 | $31.95 | $32.40 | $31.85 | $32.30 | $28.26 | 48,755 |
| 2017-02-08 | $31.85 | $32.20 | $31.65 | $31.95 | $27.95 | 47,973 |
| 2017-02-07 | $32.15 | $32.60 | $31.85 | $32.00 | $28.00 | 37,180 |
| 2017-02-06 | $32.60 | $32.60 | $32.00 | $32.15 | $28.13 | 37,965 |
| 2017-02-03 | $32.80 | $32.85 | $32.30 | $32.60 | $28.52 | 28,054 |
| 2017-02-02 | $32.85 | $32.85 | $32.50 | $32.60 | $28.52 | 36,917 |
| 2017-02-01 | $33.20 | $33.30 | $32.60 | $32.80 | $28.70 | 45,955 |
| 2017-01-31 | $32.50 | $33.20 | $32.20 | $33.20 | $29.05 | 59,429 |
| 2017-01-30 | $33.90 | $33.92 | $32.55 | $32.90 | $28.78 | 83,459 |
| 2017-01-27 | $34.30 | $34.45 | $33.85 | $33.95 | $29.70 | 43,807 |
| 2017-01-26 | $34.45 | $35.65 | $34.30 | $34.45 | $30.14 | 41,174 |
| 2017-01-25 | $35.05 | $35.15 | $34.65 | $34.95 | $30.58 | 36,469 |
| 2017-01-24 | $34.35 | $35.05 | $34.25 | $34.75 | $30.40 | 50,565 |
| 2017-01-23 | $34.25 | $34.55 | $34.00 | $34.20 | $29.92 | 32,375 |
| 2017-01-20 | $34.25 | $35.15 | $34.10 | $34.20 | $29.92 | 56,139 |
| 2017-01-19 | $34.10 | $34.50 | $33.61 | $34.30 | $30.01 | 70,143 |
| 2017-01-18 | $34.45 | $34.48 | $33.80 | $34.25 | $29.96 | 53,370 |
| 2017-01-17 | $33.30 | $34.85 | $33.30 | $34.20 | $29.92 | 63,822 |
| 2017-01-13 | $35.60 | $35.90 | $34.75 | $35.00 | $30.62 | 73,717 |
| 2017-01-12 | $35.85 | $36.10 | $35.10 | $35.40 | $30.97 | 53,108 |
| 2017-01-11 | $37.60 | $37.65 | $35.65 | $36.15 | $31.63 | 92,866 |
| 2017-01-10 | $37.10 | $38.05 | $37.10 | $37.80 | $33.07 | 98,971 |
| 2017-01-09 | $37.15 | $37.50 | $36.30 | $37.10 | $32.46 | 114,097 |
| 2017-01-06 | $37.30 | $37.85 | $36.90 | $37.55 | $32.85 | 127,031 |
| 2017-01-05 | $38.40 | $38.40 | $37.00 | $37.10 | $32.46 | 99,825 |
| 2017-01-04 | $37.05 | $38.70 | $36.25 | $38.45 | $33.64 | 285,617 |
| 2017-01-03 | $38.75 | $39.50 | $36.80 | $36.80 | $32.20 | 306,935 |
| 2016-12-30 | $38.00 | $38.10 | $37.70 | $37.95 | $33.20 | 210,639 |
| 2016-12-29 | $37.15 | $38.05 | $37.15 | $37.90 | $33.16 | 246,458 |
| 2016-12-28 | $35.00 | $37.00 | $34.95 | $36.85 | $32.24 | 133,304 |
| 2016-12-27 | $35.00 | $35.55 | $34.70 | $35.00 | $30.62 | 74,081 |
| 2016-12-23 | $34.40 | $35.10 | $34.30 | $35.00 | $30.62 | 37,239 |
| 2016-12-22 | $34.55 | $35.08 | $33.85 | $34.30 | $30.01 | 108,959 |
| 2016-12-21 | $35.75 | $35.85 | $34.60 | $34.65 | $30.31 | 116,877 |
| 2016-12-20 | $35.30 | $36.05 | $35.25 | $36.00 | $31.50 | 128,593 |
| 2016-12-19 | $35.40 | $36.20 | $35.15 | $35.30 | $30.88 | 165,396 |
| 2016-12-16 | $34.20 | $35.30 | $33.41 | $35.30 | $30.88 | 236,403 |
| 2016-12-15 | $33.75 | $34.60 | $33.00 | $33.95 | $29.70 | 105,081 |
| 2016-12-14 | $31.85 | $33.95 | $31.16 | $33.90 | $29.66 | 161,694 |
| 2016-12-13 | $35.40 | $36.65 | $31.60 | $32.25 | $28.22 | 352,652 |
| 2016-12-12 | $34.40 | $35.80 | $33.75 | $35.65 | $31.07 | 117,728 |
| 2016-12-09 | $32.45 | $34.35 | $32.15 | $34.30 | $29.90 | 190,719 |
| 2016-12-08 | $32.25 | $32.60 | $32.00 | $32.15 | $28.02 | 209,974 |
| 2016-12-07 | $30.10 | $33.81 | $30.10 | $32.40 | $28.24 | 318,407 |
| 2016-12-06 | $28.60 | $29.55 | $28.30 | $29.35 | $25.58 | 49,258 |
| 2016-12-05 | $28.30 | $28.80 | $28.10 | $28.60 | $24.93 | 58,162 |
| 2016-12-02 | $28.45 | $28.70 | $28.15 | $28.30 | $24.67 | 49,985 |
| 2016-12-01 | $27.40 | $28.60 | $27.40 | $28.55 | $24.89 | 74,398 |
| 2016-11-30 | $27.90 | $27.95 | $26.95 | $27.30 | $23.80 | 144,015 |
| 2016-11-29 | $27.45 | $27.95 | $27.10 | $27.55 | $24.01 | 169,015 |
| 2016-11-28 | $27.10 | $27.50 | $26.61 | $27.30 | $23.80 | 165,848 |
| 2016-11-25 | $27.25 | $27.60 | $26.72 | $26.95 | $23.49 | 188,356 |
| 2016-11-23 | $27.10 | $27.45 | $26.95 | $27.35 | $23.84 | 80,344 |
| 2016-11-22 | $26.95 | $27.45 | $26.95 | $27.00 | $23.53 | 146,376 |
| 2016-11-21 | $27.25 | $27.25 | $26.90 | $27.05 | $23.58 | 84,402 |
| 2016-11-18 | $27.30 | $27.30 | $26.95 | $27.05 | $23.58 | 74,186 |
| 2016-11-17 | $27.00 | $27.45 | $26.85 | $27.20 | $23.71 | 42,721 |
| 2016-11-16 | $26.95 | $27.32 | $26.80 | $26.95 | $23.49 | 81,391 |
| 2016-11-15 | $26.95 | $27.10 | $26.85 | $26.95 | $23.49 | 41,195 |
| 2016-11-14 | $27.50 | $27.50 | $26.90 | $27.00 | $23.53 | 59,040 |
| 2016-11-11 | $27.00 | $27.50 | $26.95 | $27.50 | $23.97 | 85,192 |
| 2016-11-10 | $27.25 | $27.25 | $26.80 | $27.00 | $23.53 | 61,250 |
| 2016-11-09 | $25.95 | $27.05 | $25.65 | $27.00 | $23.53 | 44,791 |
| 2016-11-08 | $26.30 | $26.30 | $25.65 | $26.10 | $22.75 | 30,257 |
| 2016-11-07 | $26.65 | $26.65 | $25.75 | $25.95 | $22.62 | 73,087 |
| 2016-11-04 | $26.00 | $26.85 | $26.00 | $26.15 | $22.79 | 34,036 |
| 2016-11-03 | $25.85 | $26.45 | $25.70 | $26.10 | $22.75 | 33,585 |
| 2016-11-02 | $26.00 | $26.32 | $25.55 | $25.85 | $22.53 | 27,402 |
| 2016-11-01 | $26.30 | $26.65 | $26.00 | $26.00 | $22.66 | 77,307 |
| 2016-10-31 | $26.65 | $26.65 | $26.05 | $26.30 | $22.92 | 49,357 |
| 2016-10-28 | $25.60 | $26.50 | $25.55 | $26.45 | $23.05 | 20,262 |
| 2016-10-27 | $26.15 | $26.25 | $25.55 | $25.55 | $22.27 | 47,189 |
| 2016-10-26 | $26.25 | $26.75 | $26.10 | $26.10 | $22.75 | 26,437 |
| 2016-10-25 | $26.50 | $26.55 | $26.20 | $26.35 | $22.97 | 44,546 |
| 2016-10-24 | $26.85 | $27.02 | $26.55 | $26.70 | $23.27 | 19,641 |
| 2016-10-21 | $26.30 | $26.55 | $26.01 | $26.50 | $23.10 | 50,729 |
| 2016-10-20 | $26.60 | $26.65 | $25.71 | $26.55 | $23.14 | 52,344 |
| 2016-10-19 | $26.55 | $26.75 | $26.30 | $26.60 | $23.19 | 35,434 |
| 2016-10-18 | $25.75 | $26.50 | $25.60 | $26.40 | $23.01 | 25,091 |
| 2016-10-17 | $25.85 | $25.85 | $25.55 | $25.65 | $22.36 | 27,554 |
| 2016-10-14 | $25.65 | $25.95 | $25.40 | $25.85 | $22.53 | 33,035 |
| 2016-10-13 | $25.70 | $25.70 | $25.30 | $25.45 | $22.18 | 30,203 |
| 2016-10-12 | $25.20 | $25.80 | $25.10 | $25.70 | $22.40 | 27,314 |
| 2016-10-11 | $25.35 | $25.35 | $24.95 | $25.15 | $21.92 | 43,293 |
| 2016-10-10 | $25.00 | $25.30 | $25.00 | $25.25 | $22.01 | 20,487 |
| 2016-10-07 | $25.13 | $25.18 | $24.93 | $25.00 | $21.79 | 26,373 |
| 2016-10-06 | $25.30 | $25.30 | $24.87 | $25.01 | $21.80 | 30,022 |
| 2016-10-05 | $24.60 | $25.45 | $24.60 | $25.26 | $22.02 | 86,879 |
| 2016-10-04 | $24.12 | $24.75 | $24.12 | $24.72 | $21.55 | 13,543 |
| 2016-10-03 | $24.53 | $24.67 | $24.06 | $24.12 | $21.02 | 17,131 |
| 2016-09-30 | $24.99 | $26.34 | $24.32 | $24.49 | $21.35 | 77,257 |
| 2016-09-29 | $25.49 | $25.49 | $24.78 | $24.80 | $21.62 | 32,090 |
| 2016-09-28 | $26.57 | $26.72 | $25.47 | $25.47 | $22.20 | 46,261 |
| 2016-09-27 | $26.39 | $26.77 | $26.01 | $26.68 | $23.26 | 43,772 |
| 2016-09-26 | $27.22 | $27.22 | $26.32 | $26.40 | $23.01 | 86,158 |
| 2016-09-23 | $27.20 | $27.34 | $27.01 | $27.18 | $23.69 | 32,601 |
| 2016-09-22 | $26.52 | $27.26 | $26.52 | $27.22 | $23.73 | 45,482 |
| 2016-09-21 | $26.02 | $26.48 | $25.99 | $26.45 | $23.05 | 38,818 |
| 2016-09-20 | $26.94 | $26.94 | $26.00 | $26.09 | $22.74 | 35,514 |
| 2016-09-19 | $26.58 | $26.94 | $26.48 | $26.82 | $23.38 | 37,503 |
| 2016-09-16 | $26.00 | $26.62 | $25.67 | $26.45 | $23.05 | 68,695 |
| 2016-09-15 | $26.00 | $26.10 | $25.54 | $25.81 | $22.50 | 39,783 |
| 2016-09-14 | $25.23 | $26.04 | $25.06 | $25.91 | $22.58 | 62,796 |
| 2016-09-13 | $26.00 | $26.20 | $25.13 | $25.28 | $21.95 | 71,250 |
| 2016-09-12 | $26.00 | $26.35 | $25.02 | $26.28 | $22.82 | 37,870 |
| 2016-09-09 | $26.62 | $26.62 | $25.85 | $26.00 | $22.58 | 82,815 |
| 2016-09-08 | $25.00 | $27.47 | $24.34 | $26.42 | $22.94 | 196,613 |
| 2016-09-07 | $24.01 | $24.42 | $24.01 | $24.35 | $21.14 | 70,142 |
| 2016-09-06 | $24.10 | $24.36 | $23.51 | $24.08 | $20.91 | 78,594 |
| 2016-09-02 | $23.66 | $24.13 | $23.44 | $24.08 | $20.91 | 31,896 |
| 2016-09-01 | $23.25 | $23.66 | $23.17 | $23.52 | $20.42 | 55,153 |
| 2016-08-31 | $23.40 | $23.63 | $23.25 | $23.26 | $20.20 | 33,962 |
| 2016-08-30 | $23.34 | $23.59 | $23.25 | $23.44 | $20.35 | 21,278 |
| 2016-08-29 | $23.13 | $23.50 | $22.79 | $23.27 | $20.21 | 47,585 |
| 2016-08-26 | $23.23 | $23.50 | $22.89 | $22.97 | $19.94 | 30,304 |
| 2016-08-25 | $23.19 | $23.25 | $22.81 | $23.18 | $20.13 | 53,082 |
| 2016-08-24 | $23.64 | $23.74 | $23.10 | $23.23 | $20.17 | 42,100 |
| 2016-08-23 | $23.22 | $23.89 | $23.22 | $23.75 | $20.62 | 28,757 |
| 2016-08-22 | $23.25 | $23.40 | $23.04 | $23.20 | $20.14 | 24,199 |
| 2016-08-19 | $22.85 | $23.50 | $22.85 | $23.17 | $20.12 | 52,143 |
| 2016-08-18 | $22.79 | $23.00 | $22.55 | $22.81 | $19.81 | 49,918 |
| 2016-08-17 | $22.61 | $23.01 | $22.48 | $22.84 | $19.83 | 33,277 |
| 2016-08-16 | $22.82 | $22.91 | $22.52 | $22.61 | $19.63 | 69,703 |
| 2016-08-15 | $22.52 | $22.96 | $22.36 | $22.94 | $19.92 | 38,478 |
| 2016-08-12 | $22.60 | $22.76 | $22.50 | $22.56 | $19.59 | 32,782 |
| 2016-08-11 | $22.77 | $22.81 | $22.49 | $22.70 | $19.71 | 44,411 |
| 2016-08-10 | $22.97 | $23.28 | $22.62 | $22.76 | $19.76 | 66,879 |
| 2016-08-09 | $22.77 | $22.88 | $22.52 | $22.85 | $19.84 | 45,130 |
| 2016-08-08 | $22.81 | $22.85 | $22.58 | $22.84 | $19.83 | 33,103 |
| 2016-08-05 | $22.55 | $23.08 | $22.51 | $22.88 | $19.87 | 42,428 |
| 2016-08-04 | $22.77 | $22.88 | $22.16 | $22.31 | $19.37 | 67,654 |
| 2016-08-03 | $22.89 | $22.89 | $22.63 | $22.74 | $19.74 | 28,070 |
| 2016-08-02 | $23.25 | $23.25 | $22.80 | $22.83 | $19.82 | 31,075 |
| 2016-08-01 | $23.19 | $23.76 | $23.12 | $23.27 | $20.21 | 36,292 |
| 2016-07-29 | $23.48 | $23.48 | $22.84 | $23.13 | $20.08 | 76,386 |
| 2016-07-28 | $23.30 | $23.60 | $23.10 | $23.51 | $20.41 | 36,345 |
| 2016-07-27 | $23.64 | $23.78 | $23.14 | $23.33 | $20.26 | 44,662 |
| 2016-07-26 | $23.62 | $23.84 | $23.22 | $23.62 | $20.51 | 36,199 |
| 2016-07-25 | $23.25 | $23.77 | $23.01 | $23.54 | $20.44 | 25,611 |
| 2016-07-22 | $23.75 | $23.80 | $23.28 | $23.33 | $20.26 | 37,519 |
| 2016-07-21 | $23.56 | $23.91 | $23.31 | $23.77 | $20.64 | 54,954 |
| 2016-07-20 | $23.51 | $23.64 | $23.34 | $23.51 | $20.41 | 46,120 |
| 2016-07-19 | $23.31 | $23.45 | $23.20 | $23.42 | $20.34 | 32,226 |
| 2016-07-18 | $23.28 | $23.59 | $23.01 | $23.26 | $20.20 | 46,308 |
| 2016-07-15 | $22.99 | $23.57 | $22.76 | $23.38 | $20.30 | 63,161 |
| 2016-07-14 | $22.98 | $23.06 | $22.64 | $22.66 | $19.68 | 46,736 |
| 2016-07-13 | $22.88 | $23.06 | $22.81 | $22.88 | $19.87 | 27,545 |
| 2016-07-12 | $22.66 | $22.95 | $22.48 | $22.88 | $19.87 | 69,866 |
| 2016-07-11 | $22.16 | $22.88 | $22.16 | $22.58 | $19.61 | 39,876 |
| 2016-07-08 | $21.80 | $22.47 | $21.78 | $22.12 | $19.21 | 45,119 |
| 2016-07-07 | $21.65 | $21.88 | $21.41 | $21.54 | $18.70 | 40,972 |
| 2016-07-06 | $21.14 | $21.81 | $21.14 | $21.67 | $18.82 | 33,696 |
| 2016-07-05 | $21.64 | $21.86 | $21.16 | $21.26 | $18.46 | 54,769 |
| 2016-07-01 | $21.55 | $21.90 | $21.52 | $21.63 | $18.78 | 41,155 |
| 2016-06-30 | $21.48 | $21.50 | $21.12 | $21.49 | $18.66 | 70,858 |
| 2016-06-29 | $21.61 | $21.97 | $21.25 | $21.29 | $18.49 | 75,803 |
| 2016-06-28 | $21.62 | $23.14 | $21.29 | $21.33 | $18.52 | 97,976 |
| 2016-06-27 | $22.36 | $22.85 | $21.29 | $21.32 | $18.51 | 124,071 |
| 2016-06-24 | $23.00 | $23.01 | $22.42 | $22.52 | $19.55 | 218,710 |
| 2016-06-23 | $23.24 | $23.50 | $23.07 | $23.20 | $20.14 | 62,553 |
| 2016-06-22 | $23.47 | $24.34 | $23.10 | $23.10 | $20.06 | 66,549 |
| 2016-06-21 | $23.74 | $24.38 | $23.27 | $23.44 | $20.35 | 59,560 |
| 2016-06-20 | $23.67 | $24.24 | $23.30 | $23.74 | $20.61 | 83,481 |
| 2016-06-17 | $23.65 | $23.65 | $23.10 | $23.17 | $20.12 | 101,841 |
| 2016-06-16 | $23.80 | $24.25 | $23.20 | $23.58 | $20.47 | 67,694 |
| 2016-06-15 | $23.93 | $24.38 | $23.70 | $23.72 | $20.60 | 80,653 |
| 2016-06-14 | $23.68 | $23.99 | $23.34 | $23.74 | $20.61 | 84,171 |
| 2016-06-13 | $24.23 | $24.43 | $23.38 | $23.67 | $20.47 | 125,397 |
| 2016-06-10 | $22.85 | $24.96 | $22.67 | $24.17 | $20.90 | 245,945 |
| 2016-06-09 | $23.00 | $23.03 | $22.47 | $23.00 | $19.89 | 59,677 |
| 2016-06-08 | $22.84 | $23.26 | $22.52 | $23.05 | $19.93 | 107,632 |
| 2016-06-07 | $24.11 | $24.11 | $20.29 | $22.83 | $19.74 | 314,513 |
| 2016-06-06 | $24.64 | $24.92 | $24.33 | $24.70 | $21.36 | 86,847 |
| 2016-06-03 | $24.52 | $24.69 | $24.36 | $24.53 | $21.21 | 74,077 |
| 2016-06-02 | $24.57 | $24.63 | $24.32 | $24.57 | $21.24 | 49,110 |
| 2016-06-01 | $24.07 | $24.58 | $24.01 | $24.56 | $21.24 | 76,817 |
| 2016-05-31 | $24.56 | $24.86 | $24.16 | $24.19 | $20.92 | 65,352 |
| 2016-05-27 | $24.53 | $25.00 | $24.53 | $24.63 | $21.30 | 47,715 |
| 2016-05-26 | $24.40 | $24.62 | $24.29 | $24.56 | $21.24 | 52,726 |
| 2016-05-25 | $24.52 | $24.68 | $23.60 | $24.43 | $21.12 | 38,656 |
| 2016-05-24 | $23.87 | $24.49 | $23.87 | $24.34 | $21.05 | 174,491 |
| 2016-05-23 | $24.13 | $24.25 | $23.45 | $23.88 | $20.65 | 123,821 |
| 2016-05-20 | $23.88 | $24.39 | $23.71 | $24.03 | $20.78 | 54,817 |
| 2016-05-19 | $23.88 | $23.88 | $23.51 | $23.73 | $20.52 | 50,676 |
| 2016-05-18 | $23.89 | $24.78 | $23.81 | $23.96 | $20.72 | 89,671 |
| 2016-05-17 | $24.03 | $24.24 | $23.72 | $24.00 | $20.75 | 109,408 |
| 2016-05-16 | $24.11 | $24.35 | $24.11 | $24.15 | $20.88 | 42,795 |
| 2016-05-13 | $24.39 | $24.68 | $23.89 | $24.08 | $20.82 | 66,524 |
| 2016-05-12 | $24.60 | $24.67 | $24.35 | $24.50 | $21.18 | 66,864 |
| 2016-05-11 | $24.81 | $24.92 | $24.40 | $24.54 | $21.22 | 40,191 |
| 2016-05-10 | $24.83 | $25.03 | $24.50 | $24.90 | $21.53 | 52,498 |
| 2016-05-09 | $24.86 | $25.07 | $24.56 | $24.92 | $21.55 | 59,031 |
| 2016-05-06 | $24.73 | $25.04 | $24.52 | $25.00 | $21.62 | 36,129 |
| 2016-05-05 | $25.00 | $25.06 | $24.76 | $24.84 | $21.48 | 56,082 |
| 2016-05-04 | $24.77 | $24.97 | $24.50 | $24.77 | $21.42 | 30,034 |
| 2016-05-03 | $24.91 | $25.03 | $24.42 | $24.86 | $21.50 | 51,861 |
| 2016-05-02 | $24.81 | $25.02 | $24.66 | $24.94 | $21.56 | 55,104 |
| 2016-04-29 | $24.72 | $24.99 | $24.50 | $24.80 | $21.44 | 68,758 |
| 2016-04-28 | $25.18 | $25.36 | $24.59 | $24.63 | $21.30 | 35,582 |
| 2016-04-27 | $24.99 | $25.45 | $24.72 | $25.36 | $21.93 | 45,957 |
| 2016-04-26 | $24.70 | $25.15 | $24.37 | $25.04 | $21.65 | 97,573 |
| 2016-04-25 | $24.39 | $24.59 | $24.23 | $24.55 | $21.23 | 70,969 |
| 2016-04-22 | $24.86 | $25.27 | $24.63 | $24.75 | $21.40 | 59,581 |
| 2016-04-21 | $25.00 | $25.07 | $24.74 | $24.91 | $21.54 | 69,008 |
| 2016-04-20 | $25.29 | $25.42 | $24.89 | $24.98 | $21.60 | 47,131 |
| 2016-04-19 | $25.59 | $25.65 | $25.25 | $25.33 | $21.90 | 83,248 |
| 2016-04-18 | $25.46 | $25.63 | $25.24 | $25.54 | $22.08 | 122,061 |
| 2016-04-15 | $25.37 | $25.62 | $25.24 | $25.47 | $22.02 | 101,768 |
| 2016-04-14 | $25.34 | $25.76 | $25.24 | $25.33 | $21.90 | 105,687 |
| 2016-04-13 | $25.63 | $25.77 | $25.40 | $25.45 | $22.01 | 180,863 |
| 2016-04-12 | $26.17 | $26.17 | $25.07 | $25.40 | $21.96 | 261,384 |
| 2016-04-11 | $26.77 | $26.93 | $26.31 | $26.36 | $22.79 | 155,820 |
| 2016-04-08 | $27.39 | $28.19 | $26.39 | $26.66 | $23.05 | 288,272 |
| 2016-04-07 | $30.42 | $31.94 | $27.01 | $27.37 | $23.67 | 488,355 |
| 2016-04-06 | $32.72 | $33.94 | $32.64 | $33.29 | $28.78 | 88,462 |
| 2016-04-05 | $32.76 | $33.18 | $32.50 | $32.62 | $28.20 | 87,745 |
| 2016-04-04 | $33.50 | $34.24 | $32.75 | $33.14 | $28.65 | 49,912 |
| 2016-04-01 | $32.56 | $33.45 | $32.56 | $33.37 | $28.85 | 62,444 |
| 2016-03-31 | $33.21 | $33.47 | $32.71 | $32.85 | $28.40 | 103,859 |
| 2016-03-30 | $33.82 | $33.87 | $32.90 | $33.12 | $28.64 | 71,372 |
| 2016-03-29 | $32.72 | $33.84 | $32.28 | $33.60 | $29.05 | 85,922 |
| 2016-03-28 | $32.00 | $33.01 | $31.88 | $32.87 | $28.42 | 59,310 |
| 2016-03-24 | $31.49 | $32.07 | $31.10 | $31.78 | $27.48 | 63,065 |
| 2016-03-23 | $34.25 | $34.29 | $31.00 | $31.77 | $27.47 | 231,990 |
| 2016-03-22 | $35.08 | $35.65 | $35.01 | $35.24 | $30.47 | 48,613 |
| 2016-03-21 | $33.71 | $35.95 | $33.40 | $35.42 | $30.63 | 207,077 |
| 2016-03-18 | $33.09 | $34.39 | $32.93 | $33.53 | $28.99 | 84,459 |
| 2016-03-17 | $32.79 | $33.06 | $32.66 | $32.97 | $28.51 | 47,546 |
| 2016-03-16 | $32.24 | $32.83 | $32.24 | $32.75 | $28.32 | 34,225 |
| 2016-03-15 | $32.73 | $33.12 | $32.39 | $32.44 | $28.05 | 29,063 |
| 2016-03-14 | $32.95 | $32.97 | $32.47 | $32.84 | $28.40 | 37,884 |
| 2016-03-11 | $32.69 | $32.99 | $32.42 | $32.92 | $28.46 | 36,950 |
| 2016-03-10 | $32.74 | $32.89 | $32.31 | $32.40 | $27.93 | 30,107 |
| 2016-03-09 | $32.19 | $32.79 | $32.01 | $32.64 | $28.14 | 42,842 |
| 2016-03-08 | $32.01 | $32.49 | $31.89 | $32.13 | $27.70 | 45,727 |
| 2016-03-07 | $32.64 | $32.64 | $31.93 | $32.10 | $27.67 | 33,910 |
| 2016-03-04 | $32.60 | $32.73 | $31.97 | $32.55 | $28.06 | 22,645 |
| 2016-03-03 | $32.11 | $32.66 | $31.78 | $32.62 | $28.12 | 39,727 |
| 2016-03-02 | $32.05 | $32.29 | $31.88 | $32.11 | $27.68 | 61,343 |
| 2016-03-01 | $31.96 | $32.52 | $31.81 | $32.17 | $27.73 | 59,127 |
| 2016-02-29 | $31.71 | $32.54 | $31.60 | $31.92 | $27.52 | 94,515 |
| 2016-02-26 | $31.39 | $31.73 | $31.10 | $31.58 | $27.22 | 47,290 |
| 2016-02-25 | $31.30 | $31.44 | $30.74 | $31.13 | $26.83 | 27,722 |
| 2016-02-24 | $30.84 | $31.19 | $30.42 | $31.10 | $26.81 | 37,281 |
| 2016-02-23 | $30.87 | $31.46 | $30.55 | $31.19 | $26.89 | 77,909 |
| 2016-02-22 | $29.84 | $31.68 | $29.58 | $30.94 | $26.67 | 94,096 |
| 2016-02-19 | $28.89 | $29.72 | $28.89 | $29.65 | $25.56 | 64,946 |
| 2016-02-18 | $28.84 | $29.18 | $28.84 | $28.89 | $24.90 | 40,916 |
| 2016-02-17 | $28.42 | $29.25 | $28.30 | $28.88 | $24.90 | 65,957 |
| 2016-02-16 | $27.86 | $28.13 | $27.50 | $28.12 | $24.24 | 31,946 |
| 2016-02-12 | $27.42 | $27.64 | $26.59 | $27.46 | $23.67 | 32,506 |
| 2016-02-11 | $27.08 | $28.00 | $26.87 | $27.22 | $23.46 | 45,060 |
| 2016-02-10 | $27.87 | $28.79 | $27.41 | $27.47 | $23.68 | 40,494 |
| 2016-02-09 | $27.73 | $28.47 | $27.31 | $27.67 | $23.85 | 64,409 |
| 2016-02-08 | $27.92 | $28.15 | $27.25 | $28.14 | $24.26 | 63,925 |
| 2016-02-05 | $28.60 | $29.12 | $27.59 | $27.74 | $23.91 | 75,640 |
| 2016-02-04 | $29.09 | $29.09 | $28.22 | $28.76 | $24.79 | 62,710 |
| 2016-02-03 | $28.88 | $29.18 | $28.08 | $28.94 | $24.95 | 44,216 |
| 2016-02-02 | $28.76 | $28.83 | $28.51 | $28.78 | $24.81 | 28,217 |
| 2016-02-01 | $28.50 | $29.16 | $28.43 | $28.91 | $24.92 | 34,933 |
| 2016-01-29 | $28.10 | $28.86 | $28.09 | $28.71 | $24.75 | 119,923 |
| 2016-01-28 | $27.81 | $28.09 | $27.58 | $28.08 | $24.21 | 52,794 |
| 2016-01-27 | $27.96 | $28.55 | $27.53 | $27.60 | $23.79 | 65,352 |
| 2016-01-26 | $28.00 | $28.49 | $27.99 | $28.17 | $24.28 | 79,634 |
| 2016-01-25 | $28.00 | $28.33 | $27.60 | $28.00 | $24.14 | 54,374 |
| 2016-01-22 | $28.28 | $28.38 | $27.61 | $28.00 | $24.14 | 74,890 |
| 2016-01-21 | $27.94 | $28.13 | $27.32 | $28.00 | $24.14 | 85,296 |
| 2016-01-20 | $27.52 | $28.32 | $26.79 | $27.91 | $24.06 | 131,690 |
| 2016-01-19 | $28.19 | $28.19 | $27.26 | $27.74 | $23.91 | 103,560 |
| 2016-01-15 | $27.33 | $27.95 | $26.90 | $27.89 | $24.04 | 67,439 |
| 2016-01-14 | $27.86 | $28.50 | $27.72 | $27.98 | $24.12 | 100,118 |
| 2016-01-13 | $29.38 | $29.79 | $27.47 | $27.63 | $23.82 | 160,277 |
| 2016-01-12 | $29.97 | $30.51 | $28.98 | $29.20 | $25.17 | 188,276 |
| 2016-01-11 | $29.41 | $29.87 | $28.88 | $29.87 | $25.75 | 88,240 |
| 2016-01-08 | $29.97 | $30.51 | $29.29 | $29.34 | $25.29 | 116,224 |
| 2016-01-07 | $28.38 | $30.43 | $28.15 | $30.29 | $26.11 | 207,022 |
| 2016-01-06 | $25.49 | $28.33 | $25.16 | $28.22 | $24.33 | 153,865 |
| 2016-01-05 | $24.60 | $24.94 | $24.05 | $24.82 | $21.40 | 80,172 |
| 2016-01-04 | $24.95 | $25.01 | $24.26 | $24.36 | $21.00 | 95,698 |
| 2015-12-31 | $25.73 | $25.92 | $25.06 | $25.24 | $21.76 | 96,901 |
| 2015-12-30 | $25.82 | $26.18 | $25.62 | $25.71 | $22.16 | 79,695 |
| 2015-12-29 | $26.03 | $26.21 | $25.62 | $25.77 | $22.21 | 69,825 |
| 2015-12-28 | $25.48 | $25.80 | $25.31 | $25.78 | $22.22 | 56,202 |
| 2015-12-24 | $25.94 | $25.97 | $25.43 | $25.71 | $22.16 | 23,919 |
| 2015-12-23 | $25.99 | $26.10 | $25.60 | $25.86 | $22.29 | 58,830 |
| 2015-12-22 | $25.99 | $25.99 | $25.43 | $25.92 | $22.34 | 51,470 |
| 2015-12-21 | $25.99 | $26.20 | $25.32 | $25.81 | $22.25 | 56,151 |
| 2015-12-18 | $26.42 | $26.97 | $25.74 | $26.00 | $22.41 | 99,906 |
| 2015-12-17 | $26.83 | $27.47 | $26.34 | $26.58 | $22.91 | 48,832 |
| 2015-12-16 | $25.81 | $26.72 | $25.77 | $26.68 | $23.00 | 41,764 |
| 2015-12-15 | $25.04 | $25.60 | $25.04 | $25.52 | $22.00 | 58,668 |
| 2015-12-14 | $24.97 | $25.32 | $24.87 | $25.10 | $21.64 | 49,583 |
| 2015-12-11 | $24.00 | $25.38 | $24.00 | $24.87 | $21.44 | 80,552 |
| 2015-12-10 | $26.16 | $26.70 | $24.20 | $25.10 | $21.55 | 145,417 |
| 2015-12-09 | $26.76 | $27.31 | $26.26 | $26.32 | $22.60 | 48,847 |
| 2015-12-08 | $27.48 | $27.54 | $26.34 | $26.80 | $23.01 | 33,285 |
| 2015-12-07 | $27.97 | $27.97 | $27.23 | $27.68 | $23.77 | 42,121 |
| 2015-12-04 | $27.40 | $28.39 | $27.04 | $27.83 | $23.89 | 39,764 |
| 2015-12-03 | $27.68 | $28.02 | $27.08 | $27.52 | $23.63 | 64,424 |
| 2015-12-02 | $27.83 | $28.27 | $27.47 | $27.68 | $23.77 | 28,143 |
| 2015-12-01 | $27.71 | $28.26 | $27.46 | $27.99 | $24.03 | 35,024 |
| 2015-11-30 | $27.92 | $27.92 | $27.06 | $27.40 | $23.53 | 57,905 |
| 2015-11-27 | $27.60 | $28.20 | $27.46 | $27.70 | $23.78 | 22,900 |
| 2015-11-25 | $26.23 | $27.78 | $26.23 | $27.49 | $23.60 | 107,302 |
| 2015-11-24 | $25.72 | $26.83 | $25.72 | $26.20 | $22.49 | 56,499 |
| 2015-11-23 | $25.81 | $26.05 | $25.52 | $25.92 | $22.25 | 33,828 |
| 2015-11-20 | $25.46 | $26.31 | $25.09 | $25.94 | $22.27 | 39,014 |
| 2015-11-19 | $25.22 | $25.44 | $25.00 | $25.29 | $21.71 | 41,873 |
| 2015-11-18 | $24.70 | $25.37 | $24.57 | $25.30 | $21.72 | 38,012 |
| 2015-11-17 | $24.93 | $25.28 | $24.52 | $24.64 | $21.16 | 50,569 |
| 2015-11-16 | $24.59 | $25.20 | $24.45 | $24.78 | $21.28 | 45,686 |
| 2015-11-13 | $24.68 | $25.21 | $24.55 | $24.69 | $21.20 | 40,949 |
| 2015-11-12 | $25.51 | $25.63 | $24.60 | $24.68 | $21.19 | 74,749 |
| 2015-11-11 | $25.78 | $25.93 | $25.18 | $25.68 | $22.05 | 32,891 |
| 2015-11-10 | $25.57 | $25.94 | $24.95 | $25.86 | $22.20 | 23,285 |
| 2015-11-09 | $26.24 | $26.36 | $24.83 | $25.68 | $22.05 | 65,476 |
| 2015-11-06 | $26.30 | $26.64 | $26.17 | $26.33 | $22.61 | 50,614 |
| 2015-11-05 | $25.87 | $26.33 | $25.47 | $26.30 | $22.58 | 35,010 |
| 2015-11-04 | $25.72 | $26.33 | $25.32 | $25.84 | $22.19 | 41,952 |
| 2015-11-03 | $25.03 | $25.96 | $24.43 | $25.69 | $22.06 | 31,931 |
| 2015-11-02 | $25.09 | $25.32 | $24.70 | $25.00 | $21.46 | 82,719 |
| 2015-10-30 | $25.39 | $25.39 | $24.41 | $24.82 | $21.31 | 65,247 |
| 2015-10-29 | $25.73 | $25.98 | $24.98 | $25.48 | $21.88 | 50,340 |
| 2015-10-28 | $24.88 | $26.06 | $24.86 | $25.88 | $22.22 | 56,401 |
| 2015-10-27 | $25.55 | $25.82 | $24.57 | $24.77 | $21.27 | 30,985 |
| 2015-10-26 | $25.39 | $25.99 | $25.21 | $25.59 | $21.97 | 32,823 |
| 2015-10-23 | $25.54 | $26.03 | $25.04 | $25.59 | $21.97 | 60,179 |
| 2015-10-22 | $24.91 | $25.49 | $24.81 | $25.47 | $21.87 | 27,079 |
| 2015-10-21 | $25.63 | $25.81 | $24.84 | $24.91 | $21.39 | 25,912 |
| 2015-10-20 | $25.17 | $25.64 | $24.83 | $25.59 | $21.97 | 32,929 |
| 2015-10-19 | $25.28 | $25.45 | $24.83 | $25.08 | $21.53 | 25,674 |
| 2015-10-16 | $25.67 | $25.78 | $24.94 | $25.28 | $21.70 | 36,299 |
| 2015-10-15 | $25.16 | $25.56 | $24.76 | $25.56 | $21.95 | 36,455 |
| 2015-10-14 | $25.54 | $25.70 | $24.44 | $25.16 | $21.60 | 50,316 |
| 2015-10-13 | $26.14 | $26.50 | $25.41 | $25.45 | $21.85 | 52,310 |
| 2015-10-12 | $25.78 | $26.09 | $25.43 | $26.06 | $22.37 | 64,147 |
| 2015-10-09 | $25.71 | $25.90 | $25.41 | $25.69 | $22.06 | 21,759 |
| 2015-10-08 | $26.01 | $26.15 | $25.36 | $25.58 | $21.96 | 34,631 |
| 2015-10-07 | $25.50 | $26.15 | $25.38 | $25.97 | $22.30 | 41,075 |
| 2015-10-06 | $25.60 | $25.64 | $25.23 | $25.33 | $21.75 | 37,838 |
| 2015-10-05 | $24.78 | $25.92 | $24.66 | $25.61 | $21.99 | 57,187 |
| 2015-10-02 | $24.39 | $25.17 | $24.29 | $24.56 | $21.09 | 54,131 |
| 2015-10-01 | $23.56 | $24.66 | $23.41 | $24.59 | $21.11 | 70,675 |
| 2015-09-30 | $23.90 | $24.24 | $23.51 | $23.54 | $20.21 | 88,723 |
| 2015-09-29 | $24.00 | $24.08 | $23.58 | $23.88 | $20.50 | 53,608 |
| 2015-09-28 | $24.89 | $24.89 | $23.58 | $23.98 | $20.59 | 49,483 |
| 2015-09-25 | $25.25 | $25.69 | $24.64 | $24.88 | $21.36 | 64,055 |
| 2015-09-24 | $25.37 | $25.69 | $25.02 | $25.13 | $21.58 | 62,356 |
| 2015-09-23 | $25.27 | $25.72 | $25.06 | $25.60 | $21.98 | 41,222 |
| 2015-09-22 | $25.01 | $25.48 | $24.84 | $25.26 | $21.69 | 33,195 |
| 2015-09-21 | $25.49 | $25.91 | $25.04 | $25.26 | $21.69 | 34,536 |
| 2015-09-18 | $24.96 | $25.57 | $24.91 | $25.41 | $21.82 | 73,362 |
| 2015-09-17 | $24.85 | $25.64 | $24.79 | $25.25 | $21.68 | 31,410 |
| 2015-09-16 | $25.23 | $25.23 | $24.50 | $24.73 | $21.23 | 39,732 |
| 2015-09-15 | $24.60 | $25.23 | $24.59 | $25.12 | $21.57 | 32,688 |
| 2015-09-14 | $25.08 | $25.08 | $24.25 | $24.37 | $20.92 | 39,661 |
| 2015-09-11 | $24.77 | $25.11 | $24.38 | $25.11 | $21.56 | 27,340 |
| 2015-09-10 | $24.96 | $25.32 | $24.61 | $24.91 | $21.30 | 29,136 |
| 2015-09-09 | $25.47 | $25.53 | $24.85 | $25.07 | $21.44 | 41,191 |
| 2015-09-08 | $23.42 | $25.49 | $23.01 | $25.38 | $21.70 | 82,090 |
| 2015-09-04 | $23.00 | $23.20 | $22.16 | $23.03 | $19.69 | 46,519 |
| 2015-09-03 | $25.05 | $25.92 | $23.07 | $23.13 | $19.78 | 70,078 |
| 2015-09-02 | $23.96 | $24.10 | $23.00 | $23.97 | $20.50 | 97,760 |
| 2015-09-01 | $23.54 | $23.79 | $23.27 | $23.59 | $20.17 | 75,856 |
| 2015-08-31 | $23.81 | $24.18 | $23.57 | $23.86 | $20.40 | 55,845 |