IES Holdings Inc (IESC) Exchange: NASDAQ
Data as of May 2, 2025
$201.40 ($5.70) 2.91%
IES Holdings Inc - Daily Information
Click for more stock information on IES Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $196.42 |
| Previous Close | $201.40 |
| High | $203.71 |
| Low | $192.67 |
| Adjusted Open | $196.42 |
| Previous Adjusted Close | $201.40 |
| Adjusted High | $203.71 |
| Adjusted Low | $192.67 |
About IES Holdings Inc (IESC)
IES Holdings Inc (IESC), founded in 1980, is an industrial technology and services company that provides specific services to a broad range of customers, from Fortune 500 companies to government agencies to local and global communities. Its core offerings are products and services related to power, oil & gas, and petrochemical, industrial automation and safety, standards and industry compliance, as well as training and workforce development. Over the years, the company has grown substantially, expanding its reach and significantly increasing its workforce to over 15,000 employees in nearly 40 locations worldwide.
Invest in IES Holdings Inc (IESC)
Historical Stock Data for IES Holdings Inc (IESC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $196.42 | $203.71 | $192.67 | $201.40 | $201.40 | 166,925 |
| 2025-04-24 | $187.00 | $196.25 | $185.26 | $195.70 | $195.70 | 111,272 |
| 2025-04-23 | $189.74 | $194.10 | $184.40 | $186.81 | $186.81 | 159,347 |
| 2025-04-22 | $169.94 | $180.85 | $169.94 | $177.52 | $177.52 | 132,776 |
| 2025-04-21 | $178.67 | $179.02 | $164.12 | $167.67 | $167.67 | 150,122 |
| 2025-04-17 | $187.79 | $187.79 | $181.23 | $183.00 | $183.00 | 94,128 |
| 2025-04-16 | $184.52 | $186.97 | $180.79 | $186.18 | $186.18 | 111,718 |
| 2025-04-15 | $190.38 | $190.56 | $184.82 | $188.09 | $188.09 | 211,961 |
| 2025-04-14 | $187.50 | $191.39 | $178.23 | $188.78 | $188.78 | 260,439 |
| 2025-04-11 | $180.08 | $180.71 | $170.71 | $179.85 | $179.85 | 134,628 |
| 2025-04-10 | $180.22 | $187.49 | $174.90 | $180.66 | $180.66 | 198,567 |
| 2025-04-09 | $165.82 | $193.70 | $165.82 | $189.67 | $189.67 | 323,486 |
| 2025-04-08 | $175.03 | $178.87 | $162.70 | $165.12 | $165.12 | 282,245 |
| 2025-04-07 | $150.00 | $176.00 | $150.00 | $164.10 | $164.10 | 263,721 |
| 2025-04-04 | $152.00 | $163.93 | $146.52 | $160.58 | $160.58 | 351,190 |
| 2025-04-03 | $165.40 | $172.71 | $159.20 | $161.63 | $161.63 | 247,173 |
| 2025-04-02 | $163.23 | $182.18 | $163.23 | $179.63 | $179.63 | 208,401 |
| 2025-04-01 | $165.85 | $169.87 | $162.06 | $168.86 | $168.86 | 127,608 |
| 2025-03-31 | $162.50 | $166.22 | $158.00 | $165.11 | $165.11 | 140,177 |
| 2025-03-28 | $169.00 | $171.76 | $162.33 | $166.67 | $166.67 | 154,057 |
| 2025-03-27 | $177.09 | $178.16 | $170.38 | $170.64 | $170.64 | 129,895 |
| 2025-03-26 | $186.83 | $186.83 | $178.27 | $178.87 | $178.87 | 103,371 |
| 2025-03-25 | $186.88 | $188.69 | $184.01 | $186.83 | $186.83 | 122,625 |
| 2025-03-24 | $188.54 | $192.83 | $183.86 | $187.07 | $187.07 | 139,558 |
| 2025-03-21 | $182.38 | $188.36 | $176.97 | $184.26 | $184.26 | 238,796 |
| 2025-03-20 | $187.02 | $192.68 | $187.02 | $187.03 | $187.03 | 108,940 |
| 2025-03-19 | $180.39 | $193.56 | $178.48 | $189.44 | $189.44 | 157,517 |
| 2025-03-18 | $184.92 | $185.10 | $176.41 | $179.37 | $179.37 | 138,873 |
| 2025-03-17 | $179.90 | $189.00 | $179.90 | $186.21 | $186.21 | 133,964 |
| 2025-03-14 | $181.67 | $189.50 | $178.63 | $181.89 | $181.89 | 237,877 |
| 2025-03-13 | $179.08 | $186.72 | $170.45 | $179.29 | $179.29 | 415,908 |
| 2025-03-12 | $176.08 | $182.30 | $172.38 | $179.35 | $179.35 | 333,237 |
| 2025-03-11 | $163.39 | $173.37 | $163.39 | $169.55 | $169.55 | 181,335 |
| 2025-03-10 | $162.80 | $167.37 | $158.50 | $162.26 | $162.26 | 243,390 |
| 2025-03-07 | $164.17 | $169.82 | $157.72 | $168.25 | $168.25 | 153,058 |
| 2025-03-06 | $167.74 | $171.64 | $162.50 | $164.94 | $164.94 | 219,580 |
| 2025-03-05 | $170.08 | $174.58 | $165.01 | $172.61 | $172.61 | 246,996 |
| 2025-03-04 | $160.58 | $173.48 | $157.64 | $167.37 | $167.37 | 307,168 |
| 2025-03-03 | $181.01 | $181.75 | $165.28 | $167.06 | $167.06 | 244,747 |
| 2025-02-28 | $173.23 | $179.45 | $170.00 | $178.33 | $178.33 | 166,859 |
| 2025-02-27 | $185.54 | $187.94 | $174.25 | $174.62 | $174.62 | 175,860 |
| 2025-02-26 | $183.53 | $194.08 | $183.46 | $185.92 | $185.92 | 207,972 |
| 2025-02-25 | $180.00 | $184.69 | $176.63 | $179.33 | $179.33 | 380,065 |
| 2025-02-24 | $191.96 | $197.48 | $178.01 | $179.69 | $179.69 | 285,216 |
| 2025-02-21 | $203.69 | $203.69 | $190.99 | $193.36 | $193.36 | 282,462 |
| 2025-02-20 | $206.70 | $212.05 | $198.39 | $198.96 | $198.96 | 205,219 |
| 2025-02-19 | $221.79 | $224.88 | $204.19 | $206.45 | $206.45 | 200,499 |
| 2025-02-18 | $231.67 | $233.10 | $221.75 | $225.66 | $225.66 | 140,681 |
| 2025-02-14 | $222.92 | $228.76 | $221.09 | $227.48 | $227.48 | 181,473 |
| 2025-02-13 | $217.36 | $223.49 | $212.14 | $222.92 | $222.92 | 275,530 |
| 2025-02-12 | $210.90 | $219.75 | $207.13 | $216.45 | $216.45 | 391,889 |
| 2025-02-11 | $222.97 | $224.75 | $213.61 | $217.90 | $217.90 | 145,418 |
| 2025-02-10 | $230.50 | $233.41 | $215.81 | $229.65 | $229.65 | 289,863 |
| 2025-02-07 | $243.00 | $248.67 | $229.07 | $230.49 | $230.49 | 284,908 |
| 2025-02-06 | $227.45 | $242.29 | $223.04 | $242.10 | $242.10 | 174,841 |
| 2025-02-05 | $214.72 | $231.66 | $214.72 | $223.21 | $223.21 | 382,184 |
| 2025-02-04 | $233.18 | $236.43 | $202.51 | $214.72 | $214.72 | 383,791 |
| 2025-02-03 | $207.32 | $221.99 | $204.14 | $219.89 | $219.89 | 238,309 |
| 2025-01-31 | $230.56 | $231.99 | $219.21 | $221.28 | $221.28 | 163,334 |
| 2025-01-30 | $219.08 | $230.36 | $215.96 | $226.94 | $226.94 | 216,631 |
| 2025-01-29 | $216.73 | $219.50 | $208.88 | $215.53 | $215.53 | 279,483 |
| 2025-01-28 | $220.34 | $224.86 | $197.02 | $213.09 | $213.09 | 496,920 |
| 2025-01-27 | $263.01 | $263.53 | $213.52 | $215.00 | $215.00 | 401,201 |
| 2025-01-24 | $310.63 | $310.63 | $283.12 | $285.04 | $285.04 | 155,700 |
| 2025-01-23 | $311.48 | $318.41 | $297.71 | $303.74 | $303.74 | 308,381 |
| 2025-01-22 | $284.63 | $318.66 | $284.63 | $316.26 | $316.26 | 307,721 |
| 2025-01-21 | $259.72 | $276.75 | $256.70 | $276.32 | $276.32 | 173,762 |
| 2025-01-17 | $259.40 | $261.64 | $253.29 | $256.69 | $256.69 | 98,563 |
| 2025-01-16 | $255.57 | $261.55 | $252.74 | $255.42 | $255.42 | 133,924 |
| 2025-01-15 | $250.93 | $259.34 | $247.31 | $255.57 | $255.57 | 209,892 |
| 2025-01-14 | $224.34 | $243.17 | $224.34 | $242.25 | $242.25 | 178,216 |
| 2025-01-13 | $216.72 | $222.71 | $213.19 | $221.89 | $221.89 | 231,863 |
| 2025-01-10 | $218.13 | $224.40 | $213.00 | $224.31 | $224.31 | 119,598 |
| 2025-01-08 | $222.51 | $224.12 | $214.43 | $221.04 | $221.04 | 125,029 |
| 2025-01-07 | $246.62 | $248.00 | $215.94 | $225.37 | $225.37 | 182,186 |
| 2025-01-06 | $230.35 | $242.27 | $230.00 | $241.89 | $241.89 | 169,950 |
| 2025-01-03 | $212.30 | $225.71 | $210.36 | $225.67 | $225.67 | 144,220 |
| 2025-01-02 | $203.28 | $211.99 | $202.96 | $209.69 | $209.69 | 127,158 |
| 2024-12-31 | $204.34 | $205.59 | $200.00 | $200.96 | $200.96 | 131,263 |
| 2024-12-30 | $205.98 | $207.50 | $200.25 | $203.38 | $203.38 | 146,401 |
| 2024-12-27 | $216.00 | $216.00 | $206.52 | $210.52 | $210.52 | 130,544 |
| 2024-12-26 | $211.98 | $229.00 | $207.87 | $217.99 | $217.99 | 171,556 |
| 2024-12-24 | $213.18 | $213.90 | $208.00 | $210.50 | $210.50 | 78,690 |
| 2024-12-23 | $210.32 | $212.95 | $205.35 | $212.67 | $212.67 | 132,162 |
| 2024-12-20 | $208.79 | $216.21 | $207.52 | $212.50 | $212.50 | 345,492 |
| 2024-12-19 | $204.64 | $216.16 | $204.64 | $213.03 | $213.03 | 224,101 |
| 2024-12-18 | $215.00 | $222.17 | $204.02 | $205.41 | $205.41 | 286,126 |
| 2024-12-17 | $213.84 | $221.91 | $208.85 | $214.11 | $214.11 | 422,753 |
| 2024-12-16 | $245.15 | $252.17 | $221.43 | $222.65 | $222.65 | 362,989 |
| 2024-12-13 | $246.65 | $257.24 | $244.38 | $245.15 | $245.15 | 97,864 |
| 2024-12-12 | $254.11 | $257.60 | $247.84 | $249.10 | $249.10 | 122,586 |
| 2024-12-11 | $257.18 | $265.24 | $254.07 | $255.24 | $255.24 | 138,139 |
| 2024-12-10 | $253.27 | $257.00 | $248.00 | $252.18 | $252.18 | 150,301 |
| 2024-12-09 | $268.17 | $268.17 | $251.26 | $252.35 | $252.35 | 515,787 |
| 2024-12-06 | $282.00 | $290.45 | $264.11 | $268.17 | $268.17 | 240,116 |
| 2024-12-05 | $287.54 | $288.05 | $273.48 | $281.41 | $281.41 | 193,254 |
| 2024-12-04 | $293.38 | $303.02 | $288.04 | $292.22 | $292.22 | 123,823 |
| 2024-12-03 | $293.67 | $299.87 | $288.59 | $295.80 | $295.80 | 182,488 |
| 2024-12-02 | $311.12 | $320.09 | $295.00 | $297.31 | $297.31 | 323,053 |
| 2024-11-29 | $294.38 | $314.78 | $294.38 | $309.86 | $309.86 | 136,752 |
| 2024-11-27 | $304.97 | $309.16 | $273.06 | $286.95 | $286.95 | 259,065 |
| 2024-11-26 | $282.71 | $318.99 | $280.82 | $299.52 | $299.52 | 353,947 |
| 2024-11-25 | $288.96 | $288.96 | $271.00 | $279.68 | $279.68 | 173,868 |
| 2024-11-22 | $275.22 | $290.68 | $270.50 | $278.01 | $278.01 | 254,157 |
| 2024-11-21 | $269.65 | $278.00 | $262.64 | $270.47 | $270.47 | 183,755 |
| 2024-11-20 | $288.28 | $292.21 | $258.60 | $265.60 | $265.60 | 234,492 |
| 2024-11-19 | $262.77 | $286.83 | $262.50 | $285.51 | $285.51 | 166,056 |
| 2024-11-18 | $257.29 | $272.01 | $255.14 | $264.67 | $264.67 | 89,986 |
| 2024-11-15 | $263.60 | $263.60 | $245.42 | $258.02 | $258.02 | 142,911 |
| 2024-11-14 | $267.33 | $270.26 | $263.30 | $264.90 | $264.90 | 122,532 |
| 2024-11-13 | $281.24 | $286.79 | $265.00 | $266.36 | $266.36 | 138,478 |
| 2024-11-12 | $290.50 | $297.07 | $277.18 | $279.84 | $279.84 | 143,877 |
| 2024-11-11 | $292.96 | $295.55 | $273.00 | $292.79 | $292.79 | 165,425 |
| 2024-11-08 | $273.08 | $285.56 | $272.00 | $285.55 | $285.55 | 157,474 |
| 2024-11-07 | $265.25 | $274.46 | $264.00 | $270.86 | $270.86 | 152,261 |
| 2024-11-06 | $263.10 | $267.80 | $257.07 | $263.56 | $263.56 | 172,895 |
| 2024-11-05 | $241.09 | $254.99 | $241.09 | $246.06 | $246.06 | 141,970 |
| 2024-11-04 | $233.78 | $242.75 | $231.51 | $238.31 | $238.31 | 146,231 |
| 2024-11-01 | $219.85 | $233.11 | $219.85 | $232.63 | $232.63 | 105,895 |
| 2024-10-31 | $215.00 | $219.16 | $209.88 | $218.67 | $218.67 | 90,832 |
| 2024-10-30 | $211.19 | $217.78 | $208.20 | $217.47 | $217.47 | 64,415 |
| 2024-10-29 | $209.50 | $214.24 | $206.15 | $214.18 | $214.18 | 55,725 |
| 2024-10-28 | $209.92 | $215.45 | $209.92 | $211.31 | $211.31 | 83,166 |
| 2024-10-25 | $214.09 | $214.09 | $203.00 | $207.99 | $207.99 | 87,316 |
| 2024-10-24 | $210.24 | $213.98 | $208.70 | $210.23 | $210.23 | 59,917 |
| 2024-10-23 | $209.41 | $213.51 | $200.00 | $210.78 | $210.78 | 141,960 |
| 2024-10-22 | $226.62 | $227.87 | $212.18 | $213.57 | $213.57 | 145,886 |
| 2024-10-21 | $228.42 | $231.50 | $226.58 | $228.72 | $228.72 | 62,317 |
| 2024-10-18 | $231.22 | $232.05 | $222.32 | $228.86 | $228.86 | 75,970 |
| 2024-10-17 | $228.76 | $231.27 | $225.00 | $229.90 | $229.90 | 91,101 |
| 2024-10-16 | $224.38 | $228.37 | $219.20 | $225.10 | $225.10 | 93,823 |
| 2024-10-15 | $229.09 | $231.54 | $215.00 | $219.94 | $219.94 | 130,135 |
| 2024-10-14 | $221.50 | $234.81 | $220.96 | $228.04 | $228.04 | 195,862 |
| 2024-10-11 | $211.00 | $220.04 | $211.00 | $219.79 | $219.79 | 110,904 |
| 2024-10-10 | $203.45 | $211.30 | $200.50 | $210.96 | $210.96 | 140,540 |
| 2024-10-09 | $213.50 | $217.47 | $205.91 | $206.10 | $206.10 | 135,598 |
| 2024-10-08 | $212.68 | $219.14 | $211.37 | $213.76 | $213.76 | 248,140 |
| 2024-10-07 | $204.39 | $212.17 | $204.34 | $211.62 | $211.62 | 111,256 |
| 2024-10-04 | $207.59 | $208.00 | $202.08 | $207.20 | $207.20 | 120,558 |
| 2024-10-03 | $198.29 | $204.63 | $198.29 | $203.24 | $203.24 | 78,922 |
| 2024-10-02 | $195.00 | $200.42 | $191.23 | $200.08 | $200.08 | 54,622 |
| 2024-10-01 | $199.62 | $200.91 | $193.33 | $196.89 | $196.89 | 86,613 |
| 2024-09-30 | $199.70 | $202.90 | $194.97 | $199.62 | $199.62 | 106,360 |
| 2024-09-27 | $198.00 | $207.05 | $196.14 | $199.70 | $199.70 | 193,520 |
| 2024-09-26 | $193.00 | $197.88 | $191.50 | $197.01 | $197.01 | 145,022 |
| 2024-09-25 | $188.53 | $192.00 | $187.58 | $189.89 | $189.89 | 104,345 |
| 2024-09-24 | $188.57 | $190.97 | $185.33 | $188.66 | $188.66 | 84,804 |
| 2024-09-23 | $187.50 | $191.34 | $182.04 | $187.49 | $187.49 | 124,228 |
| 2024-09-20 | $183.68 | $188.35 | $179.38 | $183.90 | $183.90 | 178,533 |
| 2024-09-19 | $173.78 | $184.36 | $172.33 | $183.65 | $183.65 | 185,132 |
| 2024-09-18 | $165.55 | $171.71 | $163.79 | $165.55 | $165.55 | 97,838 |
| 2024-09-17 | $159.93 | $167.80 | $159.93 | $164.19 | $164.19 | 145,498 |
| 2024-09-16 | $158.94 | $161.53 | $156.39 | $160.25 | $160.25 | 133,240 |
| 2024-09-13 | $160.33 | $163.95 | $156.15 | $161.11 | $161.11 | 192,852 |
| 2024-09-12 | $158.16 | $160.50 | $155.91 | $157.15 | $157.15 | 200,530 |
| 2024-09-11 | $149.55 | $156.98 | $146.67 | $156.85 | $156.85 | 162,628 |
| 2024-09-10 | $145.97 | $150.56 | $145.71 | $148.46 | $148.46 | 76,398 |
| 2024-09-09 | $146.23 | $150.18 | $143.93 | $144.99 | $144.99 | 124,110 |
| 2024-09-06 | $149.23 | $152.51 | $140.89 | $145.51 | $145.51 | 172,204 |
| 2024-09-05 | $158.73 | $158.73 | $144.31 | $148.79 | $148.79 | 281,203 |
| 2024-09-04 | $165.00 | $167.76 | $160.13 | $160.41 | $160.41 | 120,871 |
| 2024-09-03 | $185.19 | $188.98 | $165.50 | $167.09 | $167.09 | 177,063 |
| 2024-08-30 | $182.68 | $188.43 | $182.68 | $186.53 | $186.53 | 145,988 |
| 2024-08-29 | $177.00 | $185.00 | $177.00 | $180.18 | $180.18 | 94,228 |
| 2024-08-28 | $180.50 | $181.20 | $172.01 | $176.31 | $176.31 | 156,079 |
| 2024-08-27 | $185.00 | $185.00 | $181.07 | $181.42 | $181.42 | 91,954 |
| 2024-08-26 | $191.92 | $196.05 | $183.00 | $186.36 | $186.36 | 180,918 |
| 2024-08-23 | $177.20 | $192.51 | $176.67 | $192.43 | $192.43 | 242,882 |
| 2024-08-22 | $175.84 | $179.57 | $173.82 | $174.57 | $174.57 | 61,717 |
| 2024-08-21 | $173.48 | $176.43 | $171.22 | $175.50 | $175.50 | 60,316 |
| 2024-08-20 | $173.00 | $175.55 | $165.59 | $171.62 | $171.62 | 107,103 |
| 2024-08-19 | $170.75 | $173.36 | $167.55 | $173.18 | $173.18 | 124,317 |
| 2024-08-16 | $175.53 | $178.19 | $170.63 | $170.90 | $170.90 | 107,477 |
| 2024-08-15 | $174.22 | $181.40 | $173.96 | $176.29 | $176.29 | 143,972 |
| 2024-08-14 | $171.00 | $173.77 | $166.35 | $171.07 | $171.07 | 74,280 |
| 2024-08-13 | $167.24 | $170.62 | $164.56 | $169.30 | $169.30 | 108,901 |
| 2024-08-12 | $164.45 | $167.10 | $160.91 | $166.65 | $166.65 | 97,538 |
| 2024-08-09 | $165.65 | $167.19 | $162.42 | $164.01 | $164.01 | 111,043 |
| 2024-08-08 | $159.23 | $167.04 | $157.34 | $166.26 | $166.26 | 194,419 |
| 2024-08-07 | $162.32 | $162.88 | $153.76 | $155.68 | $155.68 | 248,711 |
| 2024-08-06 | $150.57 | $161.87 | $148.99 | $157.42 | $157.42 | 179,751 |
| 2024-08-05 | $135.00 | $150.88 | $129.16 | $150.22 | $150.22 | 225,790 |
| 2024-08-02 | $154.85 | $158.43 | $147.11 | $154.96 | $154.96 | 311,991 |
| 2024-08-01 | $155.11 | $157.84 | $140.74 | $144.62 | $144.62 | 182,519 |
| 2024-07-31 | $144.00 | $156.90 | $144.00 | $153.97 | $153.97 | 168,551 |
| 2024-07-30 | $142.32 | $144.01 | $138.13 | $139.28 | $139.28 | 113,905 |
| 2024-07-29 | $144.10 | $146.27 | $139.54 | $139.92 | $139.92 | 126,573 |
| 2024-07-26 | $137.95 | $144.89 | $137.95 | $144.18 | $144.18 | 154,569 |
| 2024-07-25 | $140.93 | $142.50 | $133.82 | $134.29 | $134.29 | 317,766 |
| 2024-07-24 | $156.99 | $158.51 | $139.72 | $140.54 | $140.54 | 276,445 |
| 2024-07-23 | $158.50 | $163.43 | $158.50 | $159.38 | $159.38 | 257,660 |
| 2024-07-22 | $150.05 | $160.50 | $150.05 | $159.65 | $159.65 | 145,542 |
| 2024-07-19 | $147.57 | $150.59 | $146.21 | $148.42 | $148.42 | 77,561 |
| 2024-07-18 | $149.06 | $153.90 | $142.96 | $147.52 | $147.52 | 107,987 |
| 2024-07-17 | $155.75 | $159.80 | $145.32 | $146.44 | $146.44 | 164,990 |
| 2024-07-16 | $158.79 | $161.47 | $158.00 | $158.84 | $158.84 | 186,624 |
| 2024-07-15 | $159.77 | $162.51 | $154.69 | $155.92 | $155.92 | 193,383 |
| 2024-07-12 | $155.25 | $160.70 | $155.25 | $156.69 | $156.69 | 151,604 |
| 2024-07-11 | $148.14 | $154.09 | $147.66 | $153.60 | $153.60 | 156,880 |
| 2024-07-10 | $141.70 | $145.07 | $141.14 | $144.77 | $144.77 | 91,938 |
| 2024-07-09 | $141.70 | $144.04 | $140.26 | $140.46 | $140.46 | 88,027 |
| 2024-07-08 | $141.30 | $145.22 | $140.97 | $141.61 | $141.61 | 110,974 |
| 2024-07-05 | $144.72 | $147.75 | $139.12 | $139.63 | $139.63 | 128,705 |
| 2024-07-03 | $135.70 | $145.05 | $135.70 | $144.15 | $144.15 | 80,733 |
| 2024-07-02 | $135.00 | $137.35 | $132.76 | $135.63 | $135.63 | 98,897 |
| 2024-07-01 | $140.56 | $141.28 | $134.70 | $135.82 | $135.82 | 138,632 |
| 2024-06-28 | $138.91 | $143.53 | $135.49 | $139.33 | $139.33 | 295,924 |
| 2024-06-27 | $135.69 | $137.99 | $134.65 | $137.49 | $137.49 | 107,346 |
| 2024-06-26 | $135.64 | $138.45 | $134.47 | $135.91 | $135.91 | 148,757 |
| 2024-06-25 | $131.68 | $136.23 | $130.25 | $136.00 | $136.00 | 112,263 |
| 2024-06-24 | $132.50 | $134.02 | $130.52 | $131.12 | $131.12 | 96,330 |
| 2024-06-21 | $133.44 | $133.93 | $126.07 | $132.22 | $132.22 | 201,059 |
| 2024-06-20 | $136.50 | $139.78 | $133.43 | $133.93 | $133.93 | 138,672 |
| 2024-06-18 | $134.34 | $136.95 | $133.20 | $136.31 | $136.31 | 134,663 |
| 2024-06-17 | $129.60 | $135.34 | $127.50 | $134.42 | $134.42 | 106,451 |
| 2024-06-14 | $134.58 | $137.58 | $132.61 | $133.45 | $133.45 | 123,905 |
| 2024-06-13 | $135.16 | $138.35 | $132.94 | $137.31 | $137.31 | 133,907 |
| 2024-06-12 | $129.35 | $140.31 | $129.15 | $135.27 | $135.27 | 257,858 |
| 2024-06-11 | $127.81 | $130.67 | $124.55 | $125.06 | $125.06 | 227,209 |
| 2024-06-10 | $126.72 | $132.50 | $125.81 | $129.58 | $129.58 | 241,648 |
| 2024-06-07 | $129.24 | $131.00 | $126.64 | $128.15 | $128.15 | 205,609 |
| 2024-06-06 | $136.21 | $136.69 | $130.44 | $131.16 | $131.16 | 111,048 |
| 2024-06-05 | $136.00 | $139.46 | $134.15 | $137.73 | $137.73 | 164,635 |
| 2024-06-04 | $147.77 | $147.77 | $133.57 | $134.97 | $134.97 | 290,210 |
| 2024-06-03 | $153.51 | $155.45 | $143.91 | $146.89 | $146.89 | 152,146 |
| 2024-05-31 | $154.50 | $159.00 | $148.19 | $152.45 | $152.45 | 168,912 |
| 2024-05-30 | $150.23 | $157.33 | $150.00 | $154.65 | $154.65 | 102,552 |
| 2024-05-29 | $153.18 | $155.90 | $150.00 | $151.89 | $151.89 | 117,886 |
| 2024-05-28 | $161.25 | $162.50 | $155.33 | $156.17 | $156.17 | 133,936 |
| 2024-05-24 | $160.31 | $162.38 | $158.79 | $160.50 | $160.50 | 256,305 |
| 2024-05-23 | $162.44 | $164.27 | $157.34 | $158.67 | $158.67 | 129,465 |
| 2024-05-22 | $159.63 | $161.40 | $156.89 | $159.95 | $159.95 | 92,942 |
| 2024-05-21 | $158.40 | $160.45 | $153.53 | $159.17 | $159.17 | 132,023 |
| 2024-05-20 | $159.82 | $162.48 | $157.45 | $158.68 | $158.68 | 150,900 |
| 2024-05-17 | $163.69 | $164.19 | $158.18 | $159.95 | $159.95 | 170,507 |
| 2024-05-16 | $175.02 | $175.94 | $161.31 | $162.20 | $162.20 | 176,756 |
| 2024-05-15 | $167.77 | $178.01 | $167.43 | $174.64 | $174.64 | 188,624 |
| 2024-05-14 | $163.02 | $166.87 | $156.36 | $165.40 | $165.40 | 222,802 |
| 2024-05-13 | $183.10 | $184.38 | $162.61 | $162.95 | $162.95 | 328,108 |
| 2024-05-10 | $178.96 | $183.87 | $175.39 | $182.31 | $182.31 | 143,981 |
| 2024-05-09 | $176.45 | $181.49 | $174.02 | $178.20 | $178.20 | 198,157 |
| 2024-05-08 | $171.82 | $175.99 | $169.12 | $174.84 | $174.84 | 148,108 |
| 2024-05-07 | $170.00 | $172.62 | $167.69 | $170.96 | $170.96 | 174,804 |
| 2024-05-06 | $164.82 | $174.81 | $161.99 | $168.83 | $168.83 | 206,718 |
| 2024-05-03 | $150.17 | $171.50 | $148.99 | $161.39 | $161.39 | 387,484 |
| 2024-05-02 | $134.67 | $137.28 | $133.21 | $136.86 | $136.86 | 183,456 |
| 2024-05-01 | $134.55 | $136.00 | $128.77 | $132.54 | $132.54 | 144,532 |
| 2024-04-30 | $134.83 | $139.46 | $134.83 | $135.12 | $135.12 | 211,268 |
| 2024-04-29 | $132.00 | $137.56 | $131.38 | $134.98 | $134.98 | 141,791 |
| 2024-04-26 | $128.21 | $133.34 | $128.21 | $131.11 | $131.11 | 126,885 |
| 2024-04-25 | $125.96 | $127.56 | $121.68 | $127.55 | $127.55 | 106,633 |
| 2024-04-24 | $128.54 | $130.94 | $126.48 | $128.71 | $128.71 | 185,594 |
| 2024-04-23 | $118.97 | $128.32 | $118.93 | $127.65 | $127.65 | 167,893 |
| 2024-04-22 | $116.14 | $118.41 | $115.12 | $117.68 | $117.68 | 62,810 |
| 2024-04-19 | $115.28 | $117.41 | $112.73 | $115.51 | $115.51 | 123,610 |
| 2024-04-18 | $118.00 | $118.84 | $115.15 | $115.87 | $115.87 | 66,346 |
| 2024-04-17 | $121.67 | $121.67 | $114.69 | $116.71 | $116.71 | 94,467 |
| 2024-04-16 | $119.00 | $121.21 | $114.82 | $120.67 | $120.67 | 159,356 |
| 2024-04-15 | $123.87 | $126.06 | $119.64 | $119.75 | $119.75 | 88,262 |
| 2024-04-12 | $124.44 | $126.12 | $122.62 | $123.45 | $123.45 | 98,925 |
| 2024-04-11 | $123.21 | $126.26 | $121.34 | $125.39 | $125.39 | 92,801 |
| 2024-04-10 | $123.69 | $127.80 | $121.00 | $123.72 | $123.72 | 137,281 |
| 2024-04-09 | $134.69 | $136.34 | $123.73 | $125.53 | $125.53 | 211,122 |
| 2024-04-08 | $136.43 | $138.56 | $132.57 | $133.97 | $133.97 | 181,466 |
| 2024-04-05 | $126.11 | $135.48 | $126.11 | $133.63 | $133.63 | 239,146 |
| 2024-04-04 | $128.74 | $132.62 | $125.74 | $125.95 | $125.95 | 214,262 |
| 2024-04-03 | $125.33 | $129.73 | $125.22 | $126.48 | $126.48 | 181,426 |
| 2024-04-02 | $121.77 | $125.77 | $119.53 | $125.30 | $125.30 | 180,809 |
| 2024-04-01 | $123.65 | $127.56 | $120.94 | $122.42 | $122.42 | 156,787 |
| 2024-03-28 | $116.61 | $122.83 | $115.76 | $121.64 | $121.64 | 266,490 |
| 2024-03-27 | $117.97 | $117.98 | $114.84 | $116.12 | $116.12 | 100,856 |
| 2024-03-26 | $113.50 | $117.21 | $113.50 | $116.91 | $116.91 | 80,980 |
| 2024-03-25 | $114.34 | $116.19 | $112.92 | $113.02 | $113.02 | 74,935 |
| 2024-03-22 | $115.45 | $115.45 | $113.41 | $113.83 | $113.83 | 45,018 |
| 2024-03-21 | $111.85 | $115.64 | $110.17 | $114.94 | $114.94 | 119,405 |
| 2024-03-20 | $106.34 | $110.65 | $106.34 | $110.47 | $110.47 | 96,819 |
| 2024-03-19 | $102.16 | $107.89 | $101.35 | $106.95 | $106.95 | 69,859 |
| 2024-03-18 | $103.14 | $104.34 | $101.31 | $103.08 | $103.08 | 91,434 |
| 2024-03-15 | $101.54 | $104.16 | $100.83 | $102.21 | $102.21 | 207,293 |
| 2024-03-14 | $101.55 | $102.97 | $100.60 | $101.77 | $101.77 | 95,526 |
| 2024-03-13 | $104.97 | $106.00 | $101.53 | $101.55 | $101.55 | 93,333 |
| 2024-03-12 | $103.54 | $105.80 | $101.21 | $105.36 | $105.36 | 135,626 |
| 2024-03-11 | $112.70 | $112.93 | $102.35 | $102.79 | $102.79 | 231,108 |
| 2024-03-08 | $115.77 | $117.75 | $113.12 | $113.55 | $113.55 | 96,854 |
| 2024-03-07 | $113.64 | $116.70 | $113.27 | $115.14 | $115.14 | 121,014 |
| 2024-03-06 | $112.27 | $114.17 | $110.37 | $113.00 | $113.00 | 122,069 |
| 2024-03-05 | $113.24 | $115.83 | $112.03 | $112.18 | $112.18 | 124,472 |
| 2024-03-04 | $114.25 | $115.18 | $112.05 | $113.53 | $113.53 | 115,363 |
| 2024-03-01 | $110.00 | $113.45 | $108.98 | $113.18 | $113.18 | 155,922 |
| 2024-02-29 | $108.55 | $109.96 | $106.90 | $109.92 | $109.92 | 63,260 |
| 2024-02-28 | $105.68 | $108.21 | $105.32 | $107.08 | $107.08 | 87,756 |
| 2024-02-27 | $108.24 | $108.36 | $103.61 | $105.84 | $105.84 | 230,205 |
| 2024-02-26 | $106.45 | $108.17 | $105.76 | $107.33 | $107.33 | 74,503 |
| 2024-02-23 | $106.09 | $107.71 | $103.20 | $106.33 | $106.33 | 139,171 |
| 2024-02-22 | $99.16 | $105.90 | $99.16 | $105.76 | $105.76 | 128,886 |
| 2024-02-21 | $98.39 | $99.00 | $95.47 | $98.39 | $98.39 | 67,320 |
| 2024-02-20 | $100.99 | $101.11 | $98.15 | $98.89 | $98.89 | 95,864 |
| 2024-02-16 | $100.09 | $102.75 | $98.33 | $101.26 | $101.26 | 97,855 |
| 2024-02-15 | $98.00 | $100.88 | $97.15 | $100.54 | $100.54 | 132,047 |
| 2024-02-14 | $93.59 | $97.27 | $93.12 | $96.99 | $96.99 | 105,650 |
| 2024-02-13 | $92.43 | $93.50 | $91.19 | $92.35 | $92.35 | 152,747 |
| 2024-02-12 | $91.42 | $94.86 | $90.40 | $94.70 | $94.70 | 109,957 |
| 2024-02-09 | $90.48 | $92.19 | $89.13 | $91.59 | $91.59 | 61,423 |
| 2024-02-08 | $90.34 | $91.35 | $89.55 | $90.24 | $90.24 | 105,320 |
| 2024-02-07 | $88.60 | $90.64 | $88.25 | $89.84 | $89.84 | 108,914 |
| 2024-02-06 | $85.69 | $88.00 | $85.37 | $88.00 | $88.00 | 52,520 |
| 2024-02-05 | $86.04 | $88.02 | $83.96 | $85.64 | $85.64 | 72,105 |
| 2024-02-02 | $90.00 | $92.00 | $82.75 | $86.04 | $86.04 | 96,675 |
| 2024-02-01 | $82.79 | $85.39 | $82.36 | $85.39 | $85.39 | 44,394 |
| 2024-01-31 | $84.87 | $85.49 | $81.89 | $81.96 | $81.96 | 37,896 |
| 2024-01-30 | $82.57 | $84.81 | $82.53 | $84.63 | $84.63 | 39,993 |
| 2024-01-29 | $81.87 | $83.28 | $81.54 | $83.12 | $83.12 | 23,344 |
| 2024-01-26 | $83.08 | $84.36 | $81.72 | $81.73 | $81.73 | 25,113 |
| 2024-01-25 | $82.76 | $83.05 | $80.86 | $82.33 | $82.33 | 60,156 |
| 2024-01-24 | $83.59 | $83.59 | $81.04 | $81.61 | $81.61 | 43,817 |
| 2024-01-23 | $86.71 | $86.71 | $82.02 | $82.58 | $82.58 | 46,321 |
| 2024-01-22 | $85.52 | $86.21 | $85.29 | $85.86 | $85.86 | 46,328 |
| 2024-01-19 | $84.88 | $85.48 | $83.46 | $84.67 | $84.67 | 36,529 |
| 2024-01-18 | $81.15 | $84.28 | $81.12 | $84.26 | $84.26 | 48,478 |
| 2024-01-17 | $78.53 | $81.04 | $78.53 | $80.45 | $80.45 | 35,441 |
| 2024-01-16 | $79.35 | $79.68 | $78.92 | $79.37 | $79.37 | 27,659 |
| 2024-01-12 | $78.88 | $79.74 | $78.10 | $79.35 | $79.35 | 56,274 |
| 2024-01-11 | $78.12 | $78.64 | $76.78 | $78.23 | $78.23 | 33,418 |
| 2024-01-10 | $77.04 | $78.18 | $76.70 | $78.18 | $78.18 | 46,932 |
| 2024-01-09 | $77.26 | $77.76 | $76.50 | $77.43 | $77.43 | 29,160 |
| 2024-01-08 | $77.11 | $78.00 | $76.67 | $77.40 | $77.40 | 45,495 |
| 2024-01-05 | $77.94 | $78.93 | $76.50 | $76.84 | $76.84 | 44,844 |
| 2024-01-04 | $77.89 | $78.91 | $77.77 | $78.49 | $78.49 | 41,615 |
| 2024-01-03 | $77.27 | $78.02 | $76.26 | $77.36 | $77.36 | 64,070 |
| 2024-01-02 | $79.22 | $79.52 | $77.27 | $77.44 | $77.44 | 61,309 |
| 2023-12-29 | $80.38 | $80.90 | $79.21 | $79.22 | $79.22 | 41,080 |
| 2023-12-28 | $81.94 | $82.62 | $79.64 | $80.18 | $80.18 | 75,178 |
| 2023-12-27 | $83.20 | $83.20 | $82.07 | $82.41 | $82.41 | 58,281 |
| 2023-12-26 | $82.38 | $83.52 | $82.18 | $82.21 | $82.21 | 37,058 |
| 2023-12-22 | $82.62 | $83.50 | $81.39 | $82.15 | $82.15 | 88,924 |
| 2023-12-21 | $83.75 | $83.75 | $82.14 | $82.19 | $82.19 | 53,094 |
| 2023-12-20 | $83.46 | $85.60 | $82.51 | $83.13 | $83.13 | 53,704 |
| 2023-12-19 | $83.24 | $84.52 | $82.27 | $83.98 | $83.98 | 61,995 |
| 2023-12-18 | $84.67 | $85.33 | $81.70 | $82.31 | $82.31 | 70,707 |
| 2023-12-15 | $85.62 | $86.06 | $83.48 | $83.91 | $83.91 | 106,507 |
| 2023-12-14 | $86.01 | $86.44 | $83.20 | $85.89 | $85.89 | 90,125 |
| 2023-12-13 | $82.70 | $85.30 | $82.52 | $84.65 | $84.65 | 63,816 |
| 2023-12-12 | $83.42 | $83.76 | $81.28 | $82.62 | $82.62 | 86,252 |
| 2023-12-11 | $81.62 | $83.83 | $81.02 | $83.00 | $83.00 | 125,262 |
| 2023-12-08 | $75.25 | $81.62 | $75.25 | $81.61 | $81.61 | 81,826 |
| 2023-12-07 | $75.95 | $81.80 | $73.10 | $74.70 | $74.70 | 128,419 |
| 2023-12-06 | $71.61 | $72.71 | $70.97 | $71.23 | $71.23 | 48,581 |
| 2023-12-05 | $71.82 | $72.58 | $70.64 | $71.43 | $71.43 | 19,961 |
| 2023-12-04 | $70.84 | $72.49 | $70.81 | $72.15 | $72.15 | 23,311 |
| 2023-12-01 | $69.97 | $71.79 | $69.97 | $71.63 | $71.63 | 37,283 |
| 2023-11-30 | $70.33 | $70.79 | $68.78 | $69.97 | $69.97 | 39,494 |
| 2023-11-29 | $69.97 | $71.24 | $69.55 | $69.92 | $69.92 | 38,568 |
| 2023-11-28 | $71.38 | $73.50 | $69.39 | $70.05 | $70.05 | 137,170 |
| 2023-11-27 | $72.20 | $73.60 | $71.39 | $72.13 | $72.13 | 60,187 |
| 2023-11-24 | $71.02 | $72.49 | $70.19 | $72.08 | $72.08 | 33,843 |
| 2023-11-22 | $68.55 | $71.86 | $68.51 | $71.00 | $71.00 | 57,182 |
| 2023-11-21 | $67.30 | $68.20 | $66.82 | $67.93 | $67.93 | 25,034 |
| 2023-11-20 | $65.80 | $67.60 | $65.43 | $67.47 | $67.47 | 42,679 |
| 2023-11-17 | $65.14 | $65.88 | $65.14 | $65.65 | $65.65 | 35,560 |
| 2023-11-16 | $65.92 | $66.12 | $64.50 | $64.69 | $64.69 | 23,741 |
| 2023-11-15 | $66.31 | $66.34 | $65.12 | $65.40 | $65.40 | 28,354 |
| 2023-11-14 | $63.46 | $65.96 | $63.19 | $65.96 | $65.96 | 35,550 |
| 2023-11-13 | $61.80 | $62.50 | $61.31 | $62.41 | $62.41 | 20,405 |
| 2023-11-10 | $61.09 | $62.23 | $61.09 | $61.68 | $61.68 | 25,929 |
| 2023-11-09 | $60.71 | $61.43 | $60.33 | $61.09 | $61.09 | 22,028 |
| 2023-11-08 | $61.35 | $62.16 | $60.32 | $60.70 | $60.70 | 21,937 |
| 2023-11-07 | $62.64 | $62.66 | $61.24 | $61.48 | $61.48 | 26,883 |
| 2023-11-06 | $61.63 | $62.79 | $60.97 | $62.72 | $62.72 | 30,954 |
| 2023-11-03 | $63.35 | $63.68 | $61.57 | $61.86 | $61.86 | 42,065 |
| 2023-11-02 | $62.43 | $63.45 | $61.65 | $62.62 | $62.62 | 23,731 |
| 2023-11-01 | $62.05 | $62.18 | $61.61 | $62.13 | $62.13 | 24,901 |
| 2023-10-31 | $61.16 | $62.45 | $60.77 | $62.23 | $62.23 | 42,285 |
| 2023-10-30 | $61.56 | $61.98 | $61.15 | $61.24 | $61.24 | 18,431 |
| 2023-10-27 | $59.77 | $61.44 | $59.75 | $61.14 | $61.14 | 21,458 |
| 2023-10-26 | $61.39 | $62.21 | $60.56 | $60.94 | $60.94 | 36,437 |
| 2023-10-25 | $62.11 | $62.11 | $61.34 | $61.49 | $61.49 | 20,952 |
| 2023-10-24 | $61.83 | $62.27 | $61.55 | $61.95 | $61.95 | 21,322 |
| 2023-10-23 | $60.00 | $62.18 | $59.94 | $61.50 | $61.50 | 36,096 |
| 2023-10-20 | $62.10 | $62.81 | $60.90 | $60.91 | $60.91 | 24,709 |
| 2023-10-19 | $62.19 | $62.87 | $61.00 | $61.82 | $61.82 | 20,093 |
| 2023-10-18 | $62.81 | $63.43 | $62.37 | $62.77 | $62.77 | 24,293 |
| 2023-10-17 | $63.89 | $64.72 | $63.88 | $64.27 | $64.27 | 33,860 |
| 2023-10-16 | $63.07 | $64.52 | $62.69 | $63.14 | $63.14 | 37,508 |
| 2023-10-13 | $64.47 | $64.83 | $62.24 | $63.02 | $63.02 | 32,086 |
| 2023-10-12 | $66.74 | $66.74 | $64.44 | $64.57 | $64.57 | 39,833 |
| 2023-10-11 | $67.28 | $67.78 | $66.30 | $66.74 | $66.74 | 43,290 |
| 2023-10-10 | $69.49 | $70.04 | $67.07 | $67.17 | $67.17 | 47,031 |
| 2023-10-09 | $71.24 | $71.24 | $68.90 | $68.99 | $68.99 | 34,481 |
| 2023-10-06 | $69.51 | $72.01 | $68.44 | $71.32 | $71.32 | 104,761 |
| 2023-10-05 | $69.35 | $69.77 | $68.39 | $69.55 | $69.55 | 35,702 |
| 2023-10-04 | $65.63 | $69.72 | $65.29 | $69.25 | $69.25 | 58,315 |
| 2023-10-03 | $64.47 | $66.11 | $64.47 | $65.73 | $65.73 | 55,784 |
| 2023-10-02 | $65.87 | $66.82 | $64.13 | $65.02 | $65.02 | 29,169 |
| 2023-09-29 | $66.75 | $66.78 | $65.46 | $65.87 | $65.87 | 41,343 |
| 2023-09-28 | $65.82 | $67.68 | $64.61 | $66.68 | $66.68 | 26,980 |
| 2023-09-27 | $64.97 | $66.19 | $64.61 | $65.82 | $65.82 | 67,340 |
| 2023-09-26 | $65.31 | $66.12 | $64.57 | $64.64 | $64.64 | 28,305 |
| 2023-09-25 | $66.03 | $67.41 | $65.69 | $66.06 | $66.06 | 17,174 |
| 2023-09-22 | $65.88 | $67.13 | $65.88 | $66.61 | $66.61 | 21,591 |
| 2023-09-21 | $66.66 | $67.04 | $65.47 | $65.88 | $65.88 | 45,662 |
| 2023-09-20 | $67.96 | $68.86 | $67.24 | $67.34 | $67.34 | 24,205 |
| 2023-09-19 | $69.13 | $69.13 | $67.60 | $67.74 | $67.74 | 27,730 |
| 2023-09-18 | $67.82 | $70.25 | $67.82 | $69.01 | $69.01 | 39,752 |
| 2023-09-15 | $68.87 | $68.87 | $66.55 | $67.82 | $67.82 | 93,722 |
| 2023-09-14 | $69.53 | $70.24 | $68.55 | $68.84 | $68.84 | 39,596 |
| 2023-09-13 | $71.44 | $71.44 | $69.04 | $69.04 | $69.04 | 33,891 |
| 2023-09-12 | $70.96 | $72.28 | $70.96 | $71.74 | $71.74 | 71,179 |
| 2023-09-11 | $72.79 | $72.90 | $70.64 | $70.89 | $70.89 | 51,292 |
| 2023-09-08 | $71.47 | $73.10 | $71.26 | $72.40 | $72.40 | 25,049 |
| 2023-09-07 | $72.72 | $72.72 | $71.12 | $71.71 | $71.71 | 60,771 |
| 2023-09-06 | $73.50 | $74.22 | $72.06 | $72.72 | $72.72 | 46,616 |
| 2023-09-05 | $75.86 | $75.86 | $73.39 | $73.68 | $73.68 | 45,140 |
| 2023-09-01 | $75.53 | $76.71 | $74.65 | $76.13 | $76.13 | 72,084 |
| 2023-08-31 | $75.76 | $76.80 | $74.75 | $74.98 | $74.98 | 69,168 |
| 2023-08-30 | $73.69 | $75.96 | $73.69 | $75.79 | $75.79 | 46,174 |
| 2023-08-29 | $73.90 | $74.39 | $72.85 | $73.79 | $73.79 | 32,464 |
| 2023-08-28 | $72.97 | $74.76 | $72.58 | $73.71 | $73.71 | 47,808 |
| 2023-08-25 | $72.68 | $73.09 | $70.81 | $72.66 | $72.66 | 42,214 |
| 2023-08-24 | $71.54 | $73.00 | $71.50 | $72.64 | $72.64 | 71,179 |
| 2023-08-23 | $72.19 | $73.86 | $71.11 | $71.99 | $71.99 | 60,387 |
| 2023-08-22 | $70.78 | $71.86 | $70.34 | $71.65 | $71.65 | 42,900 |
| 2023-08-21 | $70.75 | $71.00 | $69.09 | $70.59 | $70.59 | 57,080 |
| 2023-08-18 | $69.37 | $71.35 | $68.85 | $70.79 | $70.79 | 39,801 |
| 2023-08-17 | $70.33 | $71.39 | $69.75 | $70.12 | $70.12 | 35,438 |
| 2023-08-16 | $71.35 | $72.30 | $69.94 | $70.64 | $70.64 | 46,037 |
| 2023-08-15 | $70.00 | $72.78 | $69.85 | $71.75 | $71.75 | 74,903 |
| 2023-08-14 | $70.34 | $70.34 | $68.78 | $69.86 | $69.86 | 47,800 |
| 2023-08-11 | $69.90 | $70.82 | $69.86 | $70.23 | $70.23 | 37,779 |
| 2023-08-10 | $70.01 | $70.82 | $68.46 | $69.78 | $69.78 | 51,252 |
| 2023-08-09 | $66.59 | $70.51 | $66.51 | $69.52 | $69.52 | 70,503 |
| 2023-08-08 | $63.73 | $66.58 | $63.41 | $66.57 | $66.57 | 49,761 |
| 2023-08-07 | $66.80 | $66.85 | $63.36 | $64.53 | $64.53 | 53,606 |
| 2023-08-04 | $60.00 | $67.93 | $58.78 | $66.62 | $66.62 | 102,658 |
| 2023-08-03 | $56.98 | $58.03 | $56.91 | $58.01 | $58.01 | 24,841 |
| 2023-08-02 | $57.53 | $57.80 | $57.10 | $57.36 | $57.36 | 19,632 |
| 2023-08-01 | $57.00 | $58.32 | $57.00 | $57.80 | $57.80 | 22,789 |
| 2023-07-31 | $56.20 | $57.90 | $56.08 | $57.32 | $57.32 | 29,634 |
| 2023-07-28 | $56.27 | $56.80 | $55.68 | $55.97 | $55.97 | 28,703 |
| 2023-07-27 | $57.38 | $57.38 | $55.60 | $55.66 | $55.66 | 25,670 |
| 2023-07-26 | $57.61 | $57.75 | $56.59 | $56.99 | $56.99 | 28,273 |
| 2023-07-25 | $56.28 | $57.14 | $56.16 | $56.77 | $56.77 | 14,190 |
| 2023-07-24 | $56.78 | $57.47 | $56.32 | $56.51 | $56.51 | 15,852 |
| 2023-07-21 | $56.40 | $57.80 | $56.16 | $56.78 | $56.78 | 38,242 |
| 2023-07-20 | $56.50 | $56.65 | $55.69 | $55.91 | $55.91 | 36,882 |
| 2023-07-19 | $57.98 | $58.00 | $56.42 | $56.71 | $56.71 | 23,768 |
| 2023-07-18 | $58.46 | $58.68 | $57.45 | $57.98 | $57.98 | 22,797 |
| 2023-07-17 | $57.68 | $58.65 | $57.32 | $58.44 | $58.44 | 25,386 |
| 2023-07-14 | $57.95 | $57.95 | $57.12 | $57.51 | $57.51 | 16,105 |
| 2023-07-13 | $57.94 | $58.23 | $57.00 | $57.85 | $57.85 | 29,668 |
| 2023-07-12 | $57.05 | $57.84 | $55.95 | $57.48 | $57.48 | 36,140 |
| 2023-07-11 | $55.86 | $56.19 | $55.06 | $56.15 | $56.15 | 35,113 |
| 2023-07-10 | $54.43 | $55.80 | $53.93 | $55.56 | $55.56 | 24,854 |
| 2023-07-07 | $53.53 | $54.75 | $53.53 | $54.36 | $54.36 | 49,205 |
| 2023-07-06 | $54.40 | $54.58 | $53.00 | $53.34 | $53.34 | 62,529 |
| 2023-07-05 | $56.73 | $57.79 | $54.84 | $55.00 | $55.00 | 46,860 |
| 2023-07-03 | $56.46 | $56.98 | $55.57 | $56.94 | $56.94 | 28,681 |
| 2023-06-30 | $57.25 | $57.40 | $56.50 | $56.88 | $56.88 | 103,977 |
| 2023-06-29 | $56.64 | $58.13 | $56.64 | $56.86 | $56.86 | 75,121 |
| 2023-06-28 | $54.98 | $57.42 | $54.85 | $56.31 | $56.31 | 119,859 |
| 2023-06-27 | $54.07 | $55.41 | $53.87 | $54.77 | $54.77 | 86,333 |
| 2023-06-26 | $52.90 | $54.56 | $52.90 | $54.02 | $54.02 | 75,647 |
| 2023-06-23 | $52.32 | $53.49 | $51.99 | $52.74 | $52.74 | 207,342 |
| 2023-06-22 | $52.96 | $53.34 | $52.55 | $53.16 | $53.16 | 36,934 |
| 2023-06-21 | $52.33 | $54.10 | $52.33 | $53.48 | $53.48 | 36,855 |
| 2023-06-20 | $53.12 | $53.29 | $52.35 | $52.58 | $52.58 | 29,996 |
| 2023-06-16 | $54.61 | $54.61 | $53.21 | $53.27 | $53.27 | 51,715 |
| 2023-06-15 | $53.76 | $54.41 | $53.03 | $54.27 | $54.27 | 26,880 |
| 2023-06-14 | $54.52 | $54.62 | $53.60 | $53.95 | $53.95 | 36,333 |
| 2023-06-13 | $54.24 | $54.88 | $53.61 | $54.51 | $54.51 | 38,241 |
| 2023-06-12 | $53.15 | $54.31 | $52.50 | $54.06 | $54.06 | 34,073 |
| 2023-06-09 | $52.46 | $53.19 | $52.02 | $52.98 | $52.98 | 21,080 |
| 2023-06-08 | $53.29 | $53.29 | $52.03 | $52.40 | $52.40 | 26,838 |
| 2023-06-07 | $52.34 | $53.46 | $52.31 | $53.31 | $53.31 | 35,743 |
| 2023-06-06 | $50.53 | $52.38 | $50.53 | $51.98 | $51.98 | 35,578 |
| 2023-06-05 | $50.84 | $50.84 | $49.40 | $50.42 | $50.42 | 21,164 |
| 2023-06-02 | $49.04 | $51.25 | $48.33 | $50.93 | $50.93 | 37,597 |
| 2023-06-01 | $47.72 | $48.68 | $47.08 | $48.46 | $48.46 | 22,659 |
| 2023-05-31 | $47.30 | $47.80 | $46.46 | $47.42 | $47.42 | 86,054 |
| 2023-05-30 | $48.22 | $48.40 | $47.21 | $47.39 | $47.39 | 30,991 |
| 2023-05-26 | $48.28 | $48.44 | $47.35 | $47.88 | $47.88 | 38,083 |
| 2023-05-25 | $48.74 | $49.19 | $48.16 | $48.49 | $48.49 | 22,973 |
| 2023-05-24 | $50.07 | $50.07 | $48.72 | $48.73 | $48.73 | 20,343 |
| 2023-05-23 | $50.00 | $51.10 | $49.79 | $50.37 | $50.37 | 27,341 |
| 2023-05-22 | $50.43 | $51.24 | $49.80 | $49.98 | $49.98 | 35,332 |
| 2023-05-19 | $50.31 | $50.83 | $49.84 | $50.38 | $50.38 | 20,454 |
| 2023-05-18 | $50.35 | $50.50 | $49.08 | $50.23 | $50.23 | 30,629 |
| 2023-05-17 | $48.69 | $50.64 | $48.62 | $50.35 | $50.35 | 43,919 |
| 2023-05-16 | $48.10 | $49.20 | $47.67 | $48.59 | $48.59 | 32,035 |
| 2023-05-15 | $47.43 | $48.52 | $47.26 | $48.25 | $48.25 | 124,970 |
| 2023-05-12 | $47.32 | $47.93 | $46.58 | $46.88 | $46.88 | 25,492 |
| 2023-05-11 | $49.10 | $49.10 | $46.95 | $46.98 | $46.98 | 29,193 |
| 2023-05-10 | $45.50 | $49.42 | $45.50 | $49.12 | $49.12 | 33,560 |
| 2023-05-09 | $43.91 | $44.40 | $43.20 | $44.27 | $44.27 | 102,240 |
| 2023-05-08 | $43.75 | $44.61 | $43.74 | $43.92 | $43.92 | 24,631 |
| 2023-05-05 | $43.77 | $44.16 | $43.25 | $43.75 | $43.75 | 24,586 |
| 2023-05-04 | $45.27 | $45.27 | $42.44 | $43.04 | $43.04 | 100,963 |
| 2023-05-03 | $44.38 | $46.70 | $43.59 | $45.27 | $45.27 | 33,514 |
| 2023-05-02 | $43.65 | $44.47 | $43.03 | $44.30 | $44.30 | 42,834 |
| 2023-05-01 | $43.42 | $44.02 | $43.21 | $43.81 | $43.81 | 21,237 |
| 2023-04-28 | $42.57 | $43.84 | $42.38 | $43.19 | $43.19 | 40,806 |
| 2023-04-27 | $42.60 | $43.11 | $42.53 | $42.96 | $42.96 | 15,199 |
| 2023-04-26 | $43.20 | $43.43 | $41.60 | $42.30 | $42.30 | 36,838 |
| 2023-04-25 | $42.96 | $43.97 | $42.96 | $43.52 | $43.52 | 27,017 |
| 2023-04-24 | $42.90 | $43.69 | $42.90 | $43.21 | $43.21 | 15,577 |
| 2023-04-21 | $43.49 | $43.83 | $42.83 | $42.90 | $42.90 | 31,728 |
| 2023-04-20 | $42.29 | $43.61 | $42.29 | $43.61 | $43.61 | 29,155 |
| 2023-04-19 | $41.85 | $42.72 | $41.85 | $42.35 | $42.35 | 16,403 |
| 2023-04-18 | $43.02 | $43.12 | $42.13 | $42.25 | $42.25 | 20,334 |
| 2023-04-17 | $42.03 | $42.85 | $41.80 | $42.72 | $42.72 | 34,948 |
| 2023-04-14 | $42.09 | $42.71 | $41.76 | $41.91 | $41.91 | 40,820 |
| 2023-04-13 | $41.38 | $41.92 | $40.71 | $41.83 | $41.83 | 24,495 |
| 2023-04-12 | $40.91 | $41.57 | $40.85 | $41.01 | $41.01 | 28,842 |
| 2023-04-11 | $40.77 | $41.59 | $40.59 | $40.90 | $40.90 | 35,527 |
| 2023-04-10 | $40.16 | $41.16 | $40.16 | $40.59 | $40.59 | 35,088 |
| 2023-04-06 | $40.20 | $41.26 | $40.00 | $40.53 | $40.53 | 23,164 |
| 2023-04-05 | $41.60 | $41.72 | $40.05 | $40.47 | $40.47 | 39,868 |
| 2023-04-04 | $44.08 | $44.08 | $41.85 | $41.96 | $41.96 | 44,816 |
| 2023-04-03 | $43.28 | $44.16 | $43.04 | $43.86 | $43.86 | 34,724 |
| 2023-03-31 | $41.85 | $43.17 | $41.85 | $43.09 | $43.09 | 62,573 |
| 2023-03-30 | $42.98 | $43.19 | $41.55 | $41.85 | $41.85 | 19,890 |
| 2023-03-29 | $43.94 | $43.94 | $42.95 | $43.15 | $43.15 | 22,154 |
| 2023-03-28 | $42.57 | $43.80 | $42.46 | $43.51 | $43.51 | 50,874 |
| 2023-03-27 | $43.46 | $43.75 | $42.20 | $43.08 | $43.08 | 37,810 |
| 2023-03-24 | $41.21 | $42.87 | $40.80 | $42.78 | $42.78 | 42,830 |
| 2023-03-23 | $40.91 | $42.34 | $40.91 | $41.47 | $41.47 | 34,746 |
| 2023-03-22 | $41.92 | $42.35 | $40.98 | $41.02 | $41.02 | 35,298 |
| 2023-03-21 | $42.59 | $42.59 | $41.74 | $42.36 | $42.36 | 36,497 |
| 2023-03-20 | $42.14 | $42.37 | $41.22 | $41.67 | $41.67 | 33,934 |
| 2023-03-17 | $41.91 | $41.91 | $41.27 | $41.56 | $41.56 | 51,772 |
| 2023-03-16 | $41.17 | $42.94 | $40.86 | $42.49 | $42.49 | 17,696 |
| 2023-03-15 | $42.84 | $42.84 | $41.32 | $41.90 | $41.90 | 21,947 |
| 2023-03-14 | $42.95 | $43.93 | $42.49 | $43.59 | $43.59 | 28,789 |
| 2023-03-13 | $41.23 | $42.27 | $40.44 | $42.04 | $42.04 | 23,231 |
| 2023-03-10 | $43.83 | $43.95 | $41.99 | $42.12 | $42.12 | 23,216 |
| 2023-03-09 | $45.24 | $46.00 | $43.90 | $44.24 | $44.24 | 17,196 |
| 2023-03-08 | $45.21 | $45.57 | $44.24 | $45.08 | $45.08 | 31,145 |
| 2023-03-07 | $43.11 | $45.14 | $43.11 | $44.89 | $44.89 | 42,946 |
| 2023-03-06 | $44.27 | $44.53 | $42.94 | $43.21 | $43.21 | 59,877 |
| 2023-03-03 | $44.10 | $44.98 | $43.86 | $44.50 | $44.50 | 20,261 |
| 2023-03-02 | $42.78 | $43.94 | $42.78 | $43.56 | $43.56 | 32,933 |
| 2023-03-01 | $42.40 | $43.22 | $42.30 | $43.16 | $43.16 | 34,693 |
| 2023-02-28 | $42.18 | $42.58 | $41.87 | $42.06 | $42.06 | 48,802 |
| 2023-02-27 | $43.34 | $43.50 | $42.04 | $42.20 | $42.20 | 36,464 |
| 2023-02-24 | $41.43 | $43.09 | $40.60 | $42.92 | $42.92 | 36,139 |
| 2023-02-23 | $41.69 | $42.30 | $40.04 | $41.80 | $41.80 | 26,653 |
| 2023-02-22 | $41.06 | $41.85 | $40.40 | $41.52 | $41.52 | 21,366 |
| 2023-02-21 | $42.00 | $42.30 | $40.63 | $40.67 | $40.67 | 58,926 |
| 2023-02-17 | $42.47 | $44.00 | $41.88 | $42.54 | $42.54 | 49,009 |
| 2023-02-16 | $41.72 | $44.10 | $41.70 | $42.24 | $42.24 | 29,417 |
| 2023-02-15 | $40.51 | $42.28 | $40.51 | $41.89 | $41.89 | 25,286 |
| 2023-02-14 | $40.86 | $41.32 | $40.31 | $41.05 | $41.05 | 16,822 |
| 2023-02-13 | $40.33 | $41.60 | $40.33 | $41.27 | $41.27 | 20,557 |
| 2023-02-10 | $41.29 | $41.29 | $40.46 | $40.47 | $40.47 | 20,365 |
| 2023-02-09 | $41.91 | $42.59 | $40.96 | $41.56 | $41.56 | 30,003 |
| 2023-02-08 | $41.54 | $42.58 | $40.82 | $41.88 | $41.88 | 34,119 |
| 2023-02-07 | $41.35 | $42.27 | $41.02 | $42.10 | $42.10 | 23,579 |
| 2023-02-06 | $39.91 | $41.49 | $39.91 | $41.21 | $41.21 | 16,986 |
| 2023-02-03 | $40.95 | $41.64 | $39.32 | $40.87 | $40.87 | 29,151 |
| 2023-02-02 | $39.60 | $40.93 | $39.03 | $40.80 | $40.80 | 16,653 |
| 2023-02-01 | $39.95 | $40.59 | $39.27 | $39.62 | $39.62 | 23,608 |
| 2023-01-31 | $37.69 | $40.00 | $37.69 | $39.81 | $39.81 | 15,744 |
| 2023-01-30 | $38.67 | $38.67 | $37.53 | $37.79 | $37.79 | 18,553 |
| 2023-01-27 | $38.64 | $39.56 | $38.64 | $39.42 | $39.42 | 5,388 |
| 2023-01-26 | $39.45 | $39.45 | $37.96 | $38.63 | $38.63 | 11,006 |
| 2023-01-25 | $39.72 | $40.14 | $38.32 | $39.46 | $39.46 | 16,002 |
| 2023-01-24 | $39.90 | $40.67 | $39.90 | $40.13 | $40.13 | 9,574 |
| 2023-01-23 | $40.40 | $40.62 | $39.85 | $40.27 | $40.27 | 13,478 |
| 2023-01-20 | $39.43 | $40.30 | $38.80 | $39.76 | $39.76 | 15,953 |
| 2023-01-19 | $38.86 | $40.00 | $38.86 | $39.17 | $39.17 | 10,115 |
| 2023-01-18 | $38.85 | $40.28 | $38.66 | $39.11 | $39.11 | 25,966 |
| 2023-01-17 | $39.25 | $39.79 | $38.71 | $39.08 | $39.08 | 14,513 |
| 2023-01-13 | $38.90 | $39.61 | $37.24 | $39.49 | $39.49 | 23,780 |
| 2023-01-12 | $39.12 | $39.96 | $38.46 | $39.06 | $39.06 | 20,427 |
| 2023-01-11 | $38.11 | $39.34 | $37.94 | $39.00 | $39.00 | 16,273 |
| 2023-01-10 | $36.45 | $38.20 | $35.82 | $38.18 | $38.18 | 13,165 |
| 2023-01-09 | $36.87 | $37.00 | $36.45 | $36.71 | $36.71 | 14,232 |
| 2023-01-06 | $35.95 | $36.65 | $35.95 | $36.35 | $36.35 | 10,417 |
| 2023-01-05 | $35.25 | $36.01 | $35.00 | $35.74 | $35.74 | 27,233 |
| 2023-01-04 | $36.19 | $36.50 | $35.24 | $35.55 | $35.55 | 15,877 |
| 2023-01-03 | $35.30 | $36.60 | $35.00 | $36.28 | $36.28 | 29,729 |
| 2022-12-30 | $34.96 | $36.22 | $34.96 | $35.57 | $35.57 | 27,456 |
| 2022-12-29 | $34.50 | $35.60 | $34.50 | $35.51 | $35.51 | 24,732 |
| 2022-12-28 | $34.06 | $34.50 | $33.53 | $34.44 | $34.44 | 30,076 |
| 2022-12-27 | $34.18 | $34.18 | $33.43 | $33.86 | $33.86 | 32,388 |
| 2022-12-23 | $34.48 | $35.37 | $33.82 | $34.20 | $34.20 | 17,342 |
| 2022-12-22 | $33.89 | $34.45 | $33.40 | $34.26 | $34.26 | 32,509 |
| 2022-12-21 | $32.55 | $34.03 | $32.55 | $33.87 | $33.87 | 43,343 |
| 2022-12-20 | $31.27 | $33.15 | $31.27 | $32.05 | $32.05 | 34,702 |
| 2022-12-19 | $28.28 | $31.37 | $28.28 | $31.29 | $31.29 | 67,510 |
| 2022-12-16 | $29.99 | $31.05 | $27.68 | $28.28 | $28.28 | 468,111 |
| 2022-12-15 | $30.83 | $31.50 | $29.57 | $30.71 | $30.71 | 58,523 |
| 2022-12-14 | $32.46 | $33.17 | $30.65 | $31.00 | $31.00 | 51,112 |
| 2022-12-13 | $32.99 | $34.22 | $32.11 | $32.30 | $32.30 | 44,948 |
| 2022-12-12 | $31.67 | $32.19 | $31.22 | $32.07 | $32.07 | 58,711 |
| 2022-12-09 | $32.84 | $33.04 | $31.65 | $31.71 | $31.71 | 35,304 |
| 2022-12-08 | $34.34 | $36.31 | $32.75 | $33.20 | $33.20 | 42,494 |
| 2022-12-07 | $36.07 | $36.07 | $33.53 | $33.98 | $33.98 | 42,243 |
| 2022-12-06 | $34.69 | $38.55 | $34.69 | $35.96 | $35.96 | 92,865 |
| 2022-12-05 | $34.02 | $34.58 | $33.30 | $34.58 | $34.58 | 15,761 |
| 2022-12-02 | $33.33 | $34.50 | $33.30 | $34.50 | $34.50 | 11,532 |
| 2022-12-01 | $34.10 | $34.10 | $33.32 | $33.63 | $33.63 | 12,889 |
| 2022-11-30 | $32.91 | $34.10 | $32.65 | $33.82 | $33.82 | 22,417 |
| 2022-11-29 | $33.40 | $33.40 | $32.36 | $32.83 | $32.83 | 12,959 |
| 2022-11-28 | $32.99 | $33.61 | $32.80 | $33.15 | $33.15 | 14,932 |
| 2022-11-25 | $32.99 | $33.25 | $32.99 | $33.25 | $33.25 | 2,729 |
| 2022-11-23 | $33.65 | $33.65 | $32.82 | $33.04 | $33.04 | 4,433 |
| 2022-11-22 | $33.75 | $34.37 | $33.15 | $33.84 | $33.84 | 10,577 |
| 2022-11-21 | $33.43 | $33.60 | $33.04 | $33.42 | $33.42 | 8,812 |
| 2022-11-18 | $33.70 | $33.87 | $33.17 | $33.17 | $33.17 | 9,877 |
| 2022-11-17 | $32.72 | $33.12 | $31.87 | $33.12 | $33.12 | 36,150 |
| 2022-11-16 | $32.53 | $33.03 | $32.12 | $32.91 | $32.91 | 11,369 |
| 2022-11-15 | $33.89 | $33.99 | $32.22 | $32.22 | $32.22 | 21,315 |
| 2022-11-14 | $33.92 | $34.02 | $33.22 | $33.28 | $33.28 | 9,877 |
| 2022-11-11 | $35.00 | $35.47 | $34.37 | $34.38 | $34.38 | 12,715 |
| 2022-11-10 | $34.20 | $35.32 | $33.75 | $34.99 | $34.99 | 23,482 |
| 2022-11-09 | $33.17 | $33.17 | $32.77 | $32.97 | $32.97 | 8,437 |
| 2022-11-08 | $33.73 | $33.97 | $33.25 | $33.60 | $33.60 | 14,621 |
| 2022-11-07 | $34.07 | $34.40 | $33.79 | $34.11 | $34.11 | 14,729 |
| 2022-11-04 | $33.53 | $33.71 | $32.89 | $33.71 | $33.71 | 11,476 |
| 2022-11-03 | $32.26 | $33.56 | $32.25 | $33.36 | $33.36 | 9,216 |
| 2022-11-02 | $33.51 | $33.66 | $32.85 | $32.85 | $32.85 | 18,881 |
| 2022-11-01 | $33.15 | $34.08 | $33.13 | $33.90 | $33.90 | 12,546 |
| 2022-10-31 | $34.01 | $34.04 | $32.77 | $33.04 | $33.04 | 48,885 |
| 2022-10-28 | $33.17 | $34.45 | $33.10 | $34.25 | $34.25 | 37,898 |
| 2022-10-27 | $33.43 | $34.04 | $33.07 | $33.19 | $33.19 | 13,424 |
| 2022-10-26 | $32.62 | $33.48 | $32.62 | $33.12 | $33.12 | 12,894 |
| 2022-10-25 | $32.32 | $32.80 | $32.25 | $32.51 | $32.51 | 21,385 |
| 2022-10-24 | $31.81 | $32.81 | $31.81 | $32.37 | $32.37 | 19,143 |
| 2022-10-21 | $30.23 | $32.05 | $30.23 | $31.83 | $31.83 | 25,340 |
| 2022-10-20 | $30.63 | $31.25 | $30.03 | $30.18 | $30.18 | 19,016 |
| 2022-10-19 | $30.04 | $30.66 | $29.60 | $30.55 | $30.55 | 30,776 |
| 2022-10-18 | $31.13 | $31.61 | $30.50 | $30.69 | $30.69 | 19,908 |
| 2022-10-17 | $30.05 | $31.01 | $30.05 | $30.64 | $30.64 | 25,326 |
| 2022-10-14 | $30.62 | $30.63 | $29.59 | $29.74 | $29.74 | 24,314 |
| 2022-10-13 | $28.57 | $30.63 | $28.48 | $30.32 | $30.32 | 47,467 |
| 2022-10-12 | $28.43 | $29.36 | $28.43 | $29.03 | $29.03 | 18,519 |
| 2022-10-11 | $29.05 | $29.89 | $27.86 | $28.57 | $28.57 | 35,631 |
| 2022-10-10 | $28.30 | $29.57 | $28.30 | $29.26 | $29.26 | 24,140 |
| 2022-10-07 | $28.38 | $28.76 | $28.24 | $28.38 | $28.38 | 25,661 |
| 2022-10-06 | $29.01 | $29.50 | $28.58 | $28.79 | $28.79 | 34,306 |
| 2022-10-05 | $29.03 | $29.50 | $28.60 | $29.09 | $29.09 | 17,315 |
| 2022-10-04 | $29.15 | $29.37 | $29.00 | $29.29 | $29.29 | 20,815 |
| 2022-10-03 | $28.24 | $28.98 | $28.04 | $28.72 | $28.72 | 23,883 |
| 2022-09-30 | $27.31 | $28.89 | $27.31 | $27.62 | $27.62 | 47,523 |
| 2022-09-29 | $27.91 | $28.03 | $27.15 | $27.49 | $27.49 | 24,788 |
| 2022-09-28 | $27.11 | $28.33 | $27.11 | $28.14 | $28.14 | 30,683 |
| 2022-09-27 | $27.08 | $29.00 | $26.57 | $26.62 | $26.62 | 26,992 |
| 2022-09-26 | $26.01 | $27.26 | $26.01 | $26.89 | $26.89 | 33,938 |
| 2022-09-23 | $26.49 | $26.49 | $25.22 | $25.93 | $25.93 | 50,619 |
| 2022-09-22 | $28.04 | $28.18 | $26.83 | $27.00 | $27.00 | 29,226 |
| 2022-09-21 | $29.11 | $29.70 | $28.22 | $28.22 | $28.22 | 31,427 |
| 2022-09-20 | $28.89 | $29.47 | $28.70 | $29.07 | $29.07 | 24,543 |
| 2022-09-19 | $28.58 | $31.04 | $28.58 | $29.23 | $29.23 | 34,177 |
| 2022-09-16 | $28.02 | $29.13 | $28.00 | $29.06 | $29.06 | 62,202 |
| 2022-09-15 | $27.95 | $29.20 | $27.95 | $28.56 | $28.56 | 26,830 |
| 2022-09-14 | $29.41 | $30.00 | $27.86 | $28.05 | $28.05 | 31,772 |
| 2022-09-13 | $29.92 | $30.71 | $28.93 | $29.20 | $29.20 | 41,370 |
| 2022-09-12 | $30.77 | $31.24 | $30.37 | $30.75 | $30.75 | 38,097 |
| 2022-09-09 | $29.39 | $30.63 | $28.04 | $30.39 | $30.39 | 57,582 |
| 2022-09-08 | $29.24 | $30.67 | $29.12 | $29.28 | $29.28 | 17,585 |
| 2022-09-07 | $29.12 | $29.81 | $28.95 | $29.52 | $29.52 | 22,136 |
| 2022-09-06 | $30.14 | $30.45 | $28.92 | $28.95 | $28.95 | 24,434 |
| 2022-09-02 | $30.58 | $31.55 | $29.67 | $29.68 | $29.68 | 20,615 |
| 2022-09-01 | $30.24 | $30.60 | $29.50 | $29.98 | $29.98 | 25,940 |
| 2022-08-31 | $30.42 | $31.07 | $30.01 | $30.39 | $30.39 | 69,919 |
| 2022-08-30 | $30.36 | $30.98 | $29.38 | $30.45 | $30.45 | 54,017 |
| 2022-08-29 | $30.53 | $30.71 | $29.52 | $30.48 | $30.48 | 39,005 |
| 2022-08-26 | $33.40 | $33.40 | $30.75 | $30.96 | $30.96 | 31,214 |
| 2022-08-25 | $32.96 | $33.35 | $32.51 | $33.35 | $33.35 | 28,529 |
| 2022-08-24 | $32.52 | $33.21 | $32.52 | $32.94 | $32.94 | 20,458 |
| 2022-08-23 | $33.63 | $33.75 | $32.75 | $32.75 | $32.75 | 23,763 |
| 2022-08-22 | $32.54 | $33.36 | $32.54 | $33.18 | $33.18 | 40,290 |
| 2022-08-19 | $33.31 | $33.52 | $32.76 | $33.08 | $33.08 | 14,666 |
| 2022-08-18 | $33.38 | $34.08 | $33.38 | $33.78 | $33.78 | 14,856 |
| 2022-08-17 | $33.22 | $33.37 | $32.91 | $33.13 | $33.13 | 16,927 |
| 2022-08-16 | $33.46 | $34.20 | $33.39 | $33.61 | $33.61 | 15,432 |
| 2022-08-15 | $33.76 | $34.30 | $33.33 | $34.26 | $34.26 | 20,488 |
| 2022-08-12 | $33.45 | $34.12 | $33.21 | $33.80 | $33.80 | 33,717 |
| 2022-08-11 | $33.12 | $33.63 | $32.52 | $33.15 | $33.15 | 27,484 |
| 2022-08-10 | $32.30 | $33.37 | $32.30 | $32.98 | $32.98 | 17,431 |
| 2022-08-09 | $32.67 | $32.67 | $31.93 | $32.07 | $32.07 | 20,126 |
| 2022-08-08 | $32.21 | $34.65 | $32.01 | $32.73 | $32.73 | 28,139 |
| 2022-08-05 | $31.68 | $32.41 | $31.68 | $31.98 | $31.98 | 21,587 |
| 2022-08-04 | $32.89 | $33.13 | $31.76 | $32.23 | $32.23 | 21,017 |
| 2022-08-03 | $32.99 | $33.25 | $32.30 | $33.17 | $33.17 | 28,672 |
| 2022-08-02 | $32.90 | $33.43 | $32.38 | $32.61 | $32.61 | 21,954 |
| 2022-08-01 | $32.67 | $33.22 | $32.09 | $32.82 | $32.82 | 28,312 |
| 2022-07-29 | $33.28 | $33.53 | $32.82 | $33.00 | $33.00 | 27,091 |
| 2022-07-28 | $32.70 | $33.16 | $32.45 | $33.13 | $33.13 | 13,390 |
| 2022-07-27 | $32.52 | $32.83 | $32.03 | $32.55 | $32.55 | 18,507 |
| 2022-07-26 | $31.50 | $32.72 | $31.50 | $32.44 | $32.44 | 28,365 |
| 2022-07-25 | $32.40 | $32.52 | $31.66 | $31.81 | $31.81 | 44,990 |
| 2022-07-22 | $32.43 | $33.25 | $31.91 | $32.13 | $32.13 | 55,698 |
| 2022-07-21 | $31.57 | $32.49 | $30.88 | $32.48 | $32.48 | 76,984 |
| 2022-07-20 | $32.03 | $32.54 | $31.85 | $32.01 | $32.01 | 38,011 |
| 2022-07-19 | $30.96 | $32.32 | $30.96 | $31.99 | $31.99 | 41,055 |
| 2022-07-18 | $31.71 | $31.82 | $30.53 | $30.60 | $30.60 | 33,855 |
| 2022-07-15 | $31.07 | $31.26 | $30.36 | $31.26 | $31.26 | 29,202 |
| 2022-07-14 | $29.59 | $30.76 | $29.59 | $30.59 | $30.59 | 28,106 |
| 2022-07-13 | $29.95 | $30.96 | $29.55 | $30.00 | $30.00 | 23,689 |
| 2022-07-12 | $30.66 | $31.21 | $29.98 | $30.11 | $30.11 | 60,822 |
| 2022-07-11 | $30.85 | $31.64 | $30.57 | $30.69 | $30.69 | 37,281 |
| 2022-07-08 | $30.26 | $31.57 | $30.00 | $31.25 | $31.25 | 34,192 |
| 2022-07-07 | $30.10 | $30.76 | $30.05 | $30.29 | $30.29 | 24,648 |
| 2022-07-06 | $30.85 | $30.97 | $29.50 | $29.68 | $29.68 | 25,862 |
| 2022-07-05 | $30.11 | $30.85 | $29.79 | $30.84 | $30.84 | 41,871 |
| 2022-07-01 | $29.97 | $31.20 | $29.97 | $30.70 | $30.70 | 26,814 |
| 2022-06-30 | $28.67 | $30.17 | $28.67 | $30.17 | $30.17 | 29,709 |
| 2022-06-29 | $30.17 | $30.49 | $28.64 | $29.04 | $29.04 | 34,989 |
| 2022-06-28 | $31.42 | $31.72 | $30.00 | $30.11 | $30.11 | 33,624 |
| 2022-06-27 | $31.35 | $31.57 | $30.96 | $31.50 | $31.50 | 38,741 |
| 2022-06-24 | $31.20 | $31.80 | $30.95 | $31.13 | $31.13 | 121,624 |
| 2022-06-23 | $30.05 | $31.84 | $30.05 | $31.10 | $31.10 | 60,308 |
| 2022-06-22 | $30.62 | $31.43 | $29.92 | $30.23 | $30.23 | 61,389 |
| 2022-06-21 | $30.08 | $31.15 | $29.40 | $30.77 | $30.77 | 34,111 |
| 2022-06-17 | $28.70 | $30.38 | $28.70 | $29.98 | $29.98 | 168,050 |
| 2022-06-16 | $29.59 | $29.59 | $28.14 | $28.41 | $28.41 | 57,467 |
| 2022-06-15 | $29.75 | $30.21 | $29.61 | $29.88 | $29.88 | 17,813 |
| 2022-06-14 | $29.56 | $29.56 | $28.92 | $29.26 | $29.26 | 40,275 |
| 2022-06-13 | $30.86 | $30.97 | $29.50 | $29.59 | $29.59 | 48,469 |
| 2022-06-10 | $31.52 | $31.79 | $30.69 | $31.27 | $31.27 | 26,815 |
| 2022-06-09 | $30.62 | $32.14 | $30.62 | $31.67 | $31.67 | 31,241 |
| 2022-06-08 | $30.73 | $30.88 | $29.98 | $30.44 | $30.44 | 25,620 |
| 2022-06-07 | $31.42 | $31.53 | $30.58 | $30.67 | $30.67 | 29,331 |
| 2022-06-06 | $31.89 | $31.89 | $31.18 | $31.54 | $31.54 | 25,654 |
| 2022-06-03 | $31.31 | $31.31 | $30.27 | $31.16 | $31.16 | 34,276 |
| 2022-06-02 | $30.83 | $31.85 | $30.83 | $31.21 | $31.21 | 46,964 |
| 2022-06-01 | $30.75 | $30.78 | $30.14 | $30.75 | $30.75 | 26,115 |
| 2022-05-31 | $30.83 | $31.25 | $30.40 | $30.89 | $30.89 | 47,529 |
| 2022-05-27 | $30.45 | $31.31 | $30.45 | $31.17 | $31.17 | 30,541 |
| 2022-05-26 | $30.90 | $31.40 | $30.05 | $30.24 | $30.24 | 32,110 |
| 2022-05-25 | $29.40 | $30.98 | $29.40 | $30.79 | $30.79 | 92,189 |
| 2022-05-24 | $29.45 | $29.99 | $28.46 | $29.50 | $29.50 | 160,962 |
| 2022-05-23 | $30.00 | $30.05 | $29.24 | $29.49 | $29.49 | 31,500 |
| 2022-05-20 | $30.69 | $30.73 | $29.35 | $29.45 | $29.45 | 41,278 |
| 2022-05-19 | $29.50 | $30.70 | $29.25 | $30.39 | $30.39 | 37,172 |
| 2022-05-18 | $31.06 | $32.55 | $29.47 | $29.69 | $29.69 | 95,653 |
| 2022-05-17 | $30.25 | $30.74 | $30.14 | $30.40 | $30.40 | 21,072 |
| 2022-05-16 | $29.42 | $29.95 | $28.59 | $29.60 | $29.60 | 28,622 |
| 2022-05-13 | $29.33 | $30.17 | $29.18 | $29.33 | $29.33 | 51,171 |
| 2022-05-12 | $28.79 | $31.84 | $28.79 | $29.16 | $29.16 | 114,645 |
| 2022-05-11 | $28.15 | $29.98 | $28.14 | $29.16 | $29.16 | 70,530 |
| 2022-05-10 | $27.10 | $28.48 | $27.10 | $28.27 | $28.27 | 37,023 |
| 2022-05-09 | $26.59 | $27.59 | $26.05 | $26.88 | $26.88 | 37,159 |
| 2022-05-06 | $25.90 | $27.45 | $25.79 | $26.98 | $26.98 | 62,302 |
| 2022-05-05 | $26.89 | $27.59 | $25.50 | $25.78 | $25.78 | 79,977 |
| 2022-05-04 | $24.94 | $27.55 | $24.94 | $27.23 | $27.23 | 89,167 |
| 2022-05-03 | $26.90 | $26.90 | $25.12 | $25.27 | $25.27 | 91,771 |
| 2022-05-02 | $29.60 | $29.90 | $26.85 | $27.10 | $27.10 | 139,485 |
| 2022-04-29 | $31.80 | $31.80 | $26.59 | $29.30 | $29.30 | 226,650 |
| 2022-04-28 | $35.50 | $35.75 | $34.12 | $35.33 | $35.33 | 19,358 |
| 2022-04-27 | $34.96 | $35.70 | $34.96 | $35.39 | $35.39 | 26,862 |
| 2022-04-26 | $36.01 | $36.47 | $34.73 | $34.73 | $34.73 | 46,152 |
| 2022-04-25 | $36.05 | $36.61 | $35.54 | $36.49 | $36.49 | 21,576 |
| 2022-04-22 | $37.45 | $37.45 | $36.45 | $36.48 | $36.48 | 18,735 |
| 2022-04-21 | $38.85 | $38.85 | $37.28 | $37.35 | $37.35 | 14,661 |
| 2022-04-20 | $39.46 | $39.73 | $38.59 | $38.66 | $38.66 | 8,675 |
| 2022-04-19 | $38.53 | $39.20 | $38.53 | $38.95 | $38.95 | 14,076 |
| 2022-04-18 | $38.47 | $39.22 | $38.09 | $38.27 | $38.27 | 12,221 |
| 2022-04-14 | $38.66 | $39.38 | $38.35 | $38.64 | $38.64 | 14,546 |
| 2022-04-13 | $38.55 | $39.16 | $38.54 | $38.66 | $38.66 | 9,311 |
| 2022-04-12 | $37.89 | $39.13 | $37.89 | $38.31 | $38.31 | 12,742 |
| 2022-04-11 | $37.57 | $38.44 | $37.51 | $37.82 | $37.82 | 12,594 |
| 2022-04-08 | $37.89 | $38.98 | $37.44 | $38.04 | $38.04 | 26,863 |
| 2022-04-07 | $37.86 | $38.46 | $37.77 | $38.17 | $38.17 | 15,437 |
| 2022-04-06 | $38.12 | $38.12 | $37.11 | $37.95 | $37.95 | 47,584 |
| 2022-04-05 | $40.31 | $41.13 | $38.38 | $38.50 | $38.50 | 60,851 |
| 2022-04-04 | $40.50 | $40.70 | $39.64 | $40.55 | $40.55 | 38,076 |
| 2022-04-01 | $40.11 | $40.62 | $39.44 | $40.18 | $40.18 | 51,719 |
| 2022-03-31 | $41.13 | $41.43 | $40.10 | $40.20 | $40.20 | 44,183 |
| 2022-03-30 | $41.65 | $42.09 | $41.24 | $41.29 | $41.29 | 26,510 |
| 2022-03-29 | $40.95 | $41.95 | $40.95 | $41.59 | $41.59 | 34,524 |
| 2022-03-28 | $40.92 | $41.02 | $40.20 | $40.84 | $40.84 | 28,838 |
| 2022-03-25 | $41.54 | $41.56 | $40.91 | $40.92 | $40.92 | 32,839 |
| 2022-03-24 | $41.15 | $41.96 | $41.15 | $41.54 | $41.54 | 29,545 |
| 2022-03-23 | $43.93 | $43.95 | $42.28 | $42.28 | $42.28 | 16,169 |
| 2022-03-22 | $44.92 | $44.92 | $43.76 | $43.99 | $43.99 | 14,642 |
| 2022-03-21 | $44.72 | $45.19 | $44.07 | $44.29 | $44.29 | 12,195 |
| 2022-03-18 | $44.35 | $45.55 | $40.42 | $45.27 | $45.27 | 59,067 |
| 2022-03-17 | $43.92 | $44.53 | $43.92 | $44.53 | $44.53 | 13,530 |
| 2022-03-16 | $43.89 | $44.24 | $42.96 | $43.92 | $43.92 | 19,269 |
| 2022-03-15 | $42.83 | $43.43 | $42.37 | $43.18 | $43.18 | 22,514 |
| 2022-03-14 | $43.94 | $44.20 | $42.50 | $42.83 | $42.83 | 29,663 |
| 2022-03-11 | $43.51 | $44.01 | $43.09 | $43.94 | $43.94 | 18,454 |
| 2022-03-10 | $41.90 | $43.55 | $41.52 | $43.12 | $43.12 | 12,421 |
| 2022-03-09 | $41.89 | $42.70 | $41.89 | $42.55 | $42.55 | 13,872 |
| 2022-03-08 | $40.50 | $41.44 | $39.97 | $41.20 | $41.20 | 46,355 |
| 2022-03-07 | $41.13 | $41.35 | $40.50 | $40.74 | $40.74 | 55,597 |
| 2022-03-04 | $41.04 | $41.34 | $40.42 | $40.94 | $40.94 | 25,667 |
| 2022-03-03 | $42.22 | $42.48 | $41.50 | $41.77 | $41.77 | 11,200 |
| 2022-03-02 | $40.34 | $42.16 | $40.34 | $41.90 | $41.90 | 18,274 |
| 2022-03-01 | $41.05 | $41.32 | $40.14 | $40.40 | $40.40 | 24,687 |
| 2022-02-28 | $42.63 | $43.04 | $41.72 | $42.04 | $42.04 | 26,379 |
| 2022-02-25 | $42.57 | $43.27 | $42.31 | $42.71 | $42.71 | 18,085 |
| 2022-02-24 | $40.66 | $42.80 | $40.66 | $42.37 | $42.37 | 22,306 |
| 2022-02-23 | $43.10 | $43.61 | $41.53 | $41.56 | $41.56 | 17,888 |
| 2022-02-22 | $43.61 | $43.61 | $42.11 | $42.52 | $42.52 | 16,637 |
| 2022-02-18 | $44.80 | $45.01 | $43.34 | $43.37 | $43.37 | 27,919 |
| 2022-02-17 | $42.65 | $45.19 | $42.65 | $45.00 | $45.00 | 32,493 |
| 2022-02-16 | $45.59 | $45.97 | $44.95 | $45.30 | $45.30 | 18,273 |
| 2022-02-15 | $43.99 | $45.77 | $43.99 | $45.54 | $45.54 | 44,275 |
| 2022-02-14 | $42.67 | $43.95 | $42.19 | $43.69 | $43.69 | 48,530 |
| 2022-02-11 | $42.46 | $43.61 | $42.32 | $42.62 | $42.62 | 42,420 |
| 2022-02-10 | $40.01 | $43.28 | $40.00 | $42.62 | $42.62 | 64,173 |
| 2022-02-09 | $41.63 | $41.71 | $40.52 | $40.78 | $40.78 | 53,973 |
| 2022-02-08 | $40.93 | $41.81 | $40.37 | $41.73 | $41.73 | 39,788 |
| 2022-02-07 | $43.00 | $43.81 | $39.75 | $41.10 | $41.10 | 57,979 |
| 2022-02-04 | $43.44 | $45.12 | $42.02 | $42.76 | $42.76 | 69,657 |
| 2022-02-03 | $45.07 | $46.34 | $42.89 | $43.90 | $43.90 | 132,721 |
| 2022-02-02 | $49.43 | $49.43 | $45.27 | $45.27 | $45.27 | 31,983 |
| 2022-02-01 | $49.46 | $50.18 | $48.66 | $49.42 | $49.42 | 27,646 |
| 2022-01-31 | $47.65 | $49.40 | $47.65 | $49.30 | $49.30 | 18,706 |
| 2022-01-28 | $47.23 | $48.21 | $46.39 | $48.21 | $48.21 | 14,612 |
| 2022-01-27 | $47.63 | $48.90 | $46.75 | $47.43 | $47.43 | 34,123 |
| 2022-01-26 | $49.21 | $49.21 | $46.82 | $47.72 | $47.72 | 25,750 |
| 2022-01-25 | $49.21 | $49.21 | $47.80 | $48.97 | $48.97 | 28,871 |
| 2022-01-24 | $47.90 | $50.00 | $47.19 | $49.88 | $49.88 | 46,202 |
| 2022-01-21 | $47.39 | $49.02 | $47.39 | $48.32 | $48.32 | 32,136 |
| 2022-01-20 | $49.56 | $49.56 | $47.87 | $47.88 | $47.88 | 13,943 |
| 2022-01-19 | $49.85 | $49.85 | $48.56 | $48.67 | $48.67 | 30,755 |
| 2022-01-18 | $50.50 | $50.50 | $49.28 | $49.63 | $49.63 | 17,254 |
| 2022-01-14 | $50.79 | $51.41 | $50.55 | $51.19 | $51.19 | 22,174 |
| 2022-01-13 | $50.70 | $51.50 | $50.70 | $51.09 | $51.09 | 13,216 |
| 2022-01-12 | $50.72 | $50.72 | $50.16 | $50.32 | $50.32 | 14,580 |
| 2022-01-11 | $49.82 | $50.64 | $49.00 | $50.49 | $50.49 | 13,845 |
| 2022-01-10 | $49.60 | $49.85 | $49.00 | $49.85 | $49.85 | 15,120 |
| 2022-01-07 | $51.00 | $51.13 | $50.11 | $50.34 | $50.34 | 25,572 |
| 2022-01-06 | $51.71 | $52.00 | $50.87 | $51.51 | $51.51 | 30,459 |
| 2022-01-05 | $53.85 | $54.46 | $51.32 | $51.78 | $51.78 | 21,130 |
| 2022-01-04 | $53.74 | $54.65 | $53.09 | $53.50 | $53.50 | 27,978 |
| 2022-01-03 | $51.14 | $52.50 | $51.14 | $52.44 | $52.44 | 21,932 |
| 2021-12-31 | $50.08 | $50.69 | $49.96 | $50.64 | $50.64 | 10,721 |
| 2021-12-30 | $50.83 | $51.57 | $49.95 | $50.33 | $50.33 | 22,195 |
| 2021-12-29 | $51.18 | $51.84 | $50.60 | $50.83 | $50.83 | 19,893 |
| 2021-12-28 | $52.25 | $52.25 | $51.48 | $51.58 | $51.58 | 13,729 |
| 2021-12-27 | $49.23 | $52.35 | $49.23 | $52.25 | $52.25 | 21,142 |
| 2021-12-23 | $50.89 | $51.20 | $50.50 | $50.99 | $50.99 | 16,886 |
| 2021-12-22 | $49.18 | $50.45 | $49.18 | $50.45 | $50.45 | 19,477 |
| 2021-12-21 | $49.69 | $49.84 | $49.00 | $49.38 | $49.38 | 17,132 |
| 2021-12-20 | $49.46 | $49.71 | $47.67 | $48.52 | $48.52 | 24,791 |
| 2021-12-17 | $49.37 | $50.49 | $49.00 | $50.24 | $50.24 | 57,440 |
| 2021-12-16 | $50.02 | $50.84 | $49.30 | $49.55 | $49.55 | 28,622 |
| 2021-12-15 | $48.19 | $50.34 | $47.26 | $49.40 | $49.40 | 32,848 |
| 2021-12-14 | $48.19 | $48.52 | $47.75 | $47.85 | $47.85 | 32,264 |
| 2021-12-13 | $49.61 | $50.99 | $48.48 | $48.98 | $48.98 | 15,657 |
| 2021-12-10 | $50.23 | $50.23 | $49.34 | $49.46 | $49.46 | 13,538 |
| 2021-12-09 | $50.56 | $51.00 | $50.00 | $50.29 | $50.29 | 13,471 |
| 2021-12-08 | $51.29 | $51.43 | $50.35 | $51.11 | $51.11 | 13,392 |
| 2021-12-07 | $50.82 | $51.98 | $50.63 | $51.06 | $51.06 | 21,818 |
| 2021-12-06 | $48.30 | $52.00 | $48.30 | $50.35 | $50.35 | 34,696 |
| 2021-12-03 | $51.35 | $51.54 | $48.34 | $48.51 | $48.51 | 25,025 |
| 2021-12-02 | $49.55 | $49.77 | $48.89 | $49.73 | $49.73 | 15,747 |
| 2021-12-01 | $49.15 | $53.83 | $47.67 | $48.21 | $48.21 | 35,149 |
| 2021-11-30 | $50.33 | $50.33 | $47.85 | $47.99 | $47.99 | 37,319 |
| 2021-11-29 | $51.49 | $51.65 | $50.35 | $50.60 | $50.60 | 23,495 |
| 2021-11-26 | $52.08 | $52.43 | $50.13 | $50.93 | $50.93 | 19,414 |
| 2021-11-24 | $53.26 | $53.42 | $52.74 | $53.18 | $53.18 | 8,339 |
| 2021-11-23 | $52.16 | $53.90 | $52.16 | $53.87 | $53.87 | 33,415 |
| 2021-11-22 | $54.13 | $54.29 | $53.19 | $53.44 | $53.44 | 15,687 |
| 2021-11-19 | $53.40 | $55.98 | $53.18 | $53.18 | $53.18 | 17,131 |
| 2021-11-18 | $55.89 | $55.89 | $53.79 | $53.99 | $53.99 | 27,685 |
| 2021-11-17 | $54.99 | $55.94 | $54.25 | $55.20 | $55.20 | 39,960 |
| 2021-11-16 | $54.02 | $55.34 | $53.54 | $55.11 | $55.11 | 27,976 |
| 2021-11-15 | $54.48 | $54.77 | $53.33 | $53.87 | $53.87 | 30,468 |
| 2021-11-12 | $54.84 | $54.88 | $53.96 | $54.29 | $54.29 | 10,504 |
| 2021-11-11 | $53.96 | $55.18 | $53.53 | $54.77 | $54.77 | 41,585 |
| 2021-11-10 | $52.33 | $53.60 | $52.33 | $53.35 | $53.35 | 21,002 |
| 2021-11-09 | $53.30 | $53.34 | $52.26 | $52.36 | $52.36 | 16,540 |
| 2021-11-08 | $53.84 | $54.31 | $53.31 | $53.31 | $53.31 | 20,484 |
| 2021-11-05 | $51.52 | $53.41 | $51.52 | $53.21 | $53.21 | 30,341 |
| 2021-11-04 | $51.19 | $51.46 | $50.27 | $51.03 | $51.03 | 10,670 |
| 2021-11-03 | $50.51 | $51.24 | $49.94 | $51.20 | $51.20 | 25,202 |
| 2021-11-02 | $50.16 | $51.16 | $50.06 | $50.21 | $50.21 | 20,154 |
| 2021-11-01 | $50.18 | $50.81 | $50.18 | $50.51 | $50.51 | 17,253 |
| 2021-10-29 | $49.84 | $50.20 | $49.53 | $49.85 | $49.85 | 22,240 |
| 2021-10-28 | $50.14 | $50.14 | $49.61 | $49.95 | $49.95 | 29,033 |
| 2021-10-27 | $50.00 | $50.30 | $49.08 | $49.50 | $49.50 | 28,040 |
| 2021-10-26 | $49.43 | $50.20 | $48.44 | $50.06 | $50.06 | 32,645 |
| 2021-10-25 | $47.29 | $49.66 | $47.29 | $49.50 | $49.50 | 17,580 |
| 2021-10-22 | $48.74 | $49.47 | $48.29 | $48.95 | $48.95 | 18,523 |
| 2021-10-21 | $48.61 | $48.86 | $48.20 | $48.59 | $48.59 | 11,036 |
| 2021-10-20 | $47.99 | $48.39 | $47.30 | $48.28 | $48.28 | 17,980 |
| 2021-10-19 | $47.39 | $48.29 | $46.70 | $48.02 | $48.02 | 41,947 |
| 2021-10-18 | $46.54 | $46.66 | $45.93 | $46.03 | $46.03 | 26,254 |
| 2021-10-15 | $48.54 | $48.54 | $46.69 | $46.79 | $46.79 | 24,992 |
| 2021-10-14 | $47.51 | $48.00 | $47.12 | $47.80 | $47.80 | 25,996 |
| 2021-10-13 | $46.66 | $47.08 | $46.08 | $46.69 | $46.69 | 37,571 |
| 2021-10-12 | $45.91 | $46.90 | $45.91 | $46.60 | $46.60 | 19,781 |
| 2021-10-11 | $46.27 | $46.37 | $45.98 | $45.98 | $45.98 | 13,242 |
| 2021-10-08 | $46.03 | $46.38 | $46.00 | $46.28 | $46.28 | 15,037 |
| 2021-10-07 | $46.17 | $47.10 | $46.17 | $46.35 | $46.35 | 23,198 |
| 2021-10-06 | $45.60 | $45.82 | $44.95 | $45.68 | $45.68 | 52,931 |
| 2021-10-05 | $46.94 | $47.39 | $45.97 | $45.98 | $45.98 | 31,438 |
| 2021-10-04 | $46.50 | $47.05 | $45.86 | $46.76 | $46.76 | 24,408 |
| 2021-10-01 | $45.96 | $46.74 | $45.96 | $46.53 | $46.53 | 38,576 |
| 2021-09-30 | $45.73 | $46.30 | $45.44 | $45.69 | $45.69 | 83,677 |
| 2021-09-29 | $45.10 | $46.47 | $44.95 | $45.34 | $45.34 | 48,378 |
| 2021-09-28 | $45.77 | $45.77 | $44.79 | $44.90 | $44.90 | 38,088 |
| 2021-09-27 | $45.11 | $46.47 | $44.89 | $45.70 | $45.70 | 46,794 |
| 2021-09-24 | $44.14 | $45.04 | $43.37 | $44.88 | $44.88 | 54,631 |
| 2021-09-23 | $43.69 | $45.03 | $43.69 | $44.47 | $44.47 | 35,030 |
| 2021-09-22 | $43.13 | $44.16 | $42.71 | $43.55 | $43.55 | 42,298 |
| 2021-09-21 | $42.94 | $43.51 | $42.23 | $42.78 | $42.78 | 37,343 |
| 2021-09-20 | $43.18 | $43.46 | $41.77 | $42.70 | $42.70 | 94,241 |
| 2021-09-17 | $43.38 | $44.91 | $42.79 | $44.17 | $44.17 | 845,017 |
| 2021-09-16 | $43.63 | $44.00 | $42.70 | $43.64 | $43.64 | 108,503 |
| 2021-09-15 | $43.84 | $44.53 | $43.09 | $43.84 | $43.84 | 103,849 |
| 2021-09-14 | $42.93 | $44.92 | $42.62 | $43.92 | $43.92 | 116,721 |
| 2021-09-13 | $44.02 | $44.29 | $42.77 | $42.93 | $42.93 | 75,891 |
| 2021-09-10 | $45.25 | $45.52 | $43.27 | $43.52 | $43.52 | 85,845 |
| 2021-09-09 | $45.02 | $45.52 | $43.65 | $44.87 | $44.87 | 118,498 |
| 2021-09-08 | $44.64 | $46.55 | $43.06 | $45.34 | $45.34 | 100,984 |
| 2021-09-07 | $47.38 | $47.65 | $44.85 | $44.94 | $44.94 | 117,772 |
| 2021-09-03 | $48.98 | $49.01 | $47.19 | $47.61 | $47.61 | 30,949 |
| 2021-09-02 | $47.56 | $49.04 | $47.56 | $48.90 | $48.90 | 32,131 |
| 2021-09-01 | $49.19 | $49.67 | $47.00 | $47.54 | $47.54 | 35,790 |
| 2021-08-31 | $48.83 | $49.09 | $48.50 | $48.90 | $48.90 | 42,187 |
| 2021-08-30 | $50.37 | $50.77 | $48.82 | $49.01 | $49.01 | 30,183 |
| 2021-08-27 | $49.41 | $50.40 | $48.72 | $49.94 | $49.94 | 45,712 |
| 2021-08-26 | $49.54 | $50.89 | $49.17 | $49.45 | $49.45 | 28,968 |
| 2021-08-25 | $51.10 | $51.42 | $49.38 | $49.81 | $49.81 | 19,275 |
| 2021-08-24 | $50.67 | $51.29 | $50.02 | $50.86 | $50.86 | 16,960 |
| 2021-08-23 | $49.44 | $51.19 | $49.44 | $50.44 | $50.44 | 29,575 |
| 2021-08-20 | $48.86 | $49.32 | $48.43 | $49.30 | $49.30 | 85,988 |
| 2021-08-19 | $48.51 | $49.50 | $48.50 | $49.30 | $49.30 | 25,676 |
| 2021-08-18 | $47.84 | $49.39 | $47.84 | $49.30 | $49.30 | 24,751 |
| 2021-08-17 | $48.60 | $49.68 | $47.00 | $48.25 | $48.25 | 53,556 |
| 2021-08-16 | $49.40 | $49.66 | $48.50 | $49.15 | $49.15 | 18,896 |
| 2021-08-13 | $51.83 | $51.83 | $49.27 | $49.73 | $49.73 | 21,973 |
| 2021-08-12 | $52.00 | $52.60 | $50.19 | $51.22 | $51.22 | 29,335 |
| 2021-08-11 | $51.74 | $52.00 | $50.00 | $51.88 | $51.88 | 27,922 |
| 2021-08-10 | $52.10 | $52.10 | $50.80 | $51.43 | $51.43 | 17,503 |
| 2021-08-09 | $53.19 | $53.19 | $51.65 | $51.88 | $51.88 | 11,115 |
| 2021-08-06 | $53.61 | $53.61 | $52.31 | $53.31 | $53.31 | 9,542 |
| 2021-08-05 | $54.58 | $55.00 | $52.17 | $52.75 | $52.75 | 18,426 |
| 2021-08-04 | $53.69 | $54.83 | $53.26 | $54.09 | $54.09 | 19,841 |
| 2021-08-03 | $54.34 | $55.18 | $53.32 | $54.83 | $54.83 | 28,347 |
| 2021-08-02 | $54.24 | $55.23 | $52.46 | $52.87 | $52.87 | 20,285 |
| 2021-07-30 | $53.13 | $54.98 | $52.80 | $54.41 | $54.41 | 49,025 |
| 2021-07-29 | $51.93 | $52.80 | $51.93 | $52.66 | $52.66 | 15,811 |
| 2021-07-28 | $50.43 | $51.42 | $49.40 | $51.17 | $51.17 | 16,120 |
| 2021-07-27 | $49.37 | $50.47 | $48.79 | $50.47 | $50.47 | 15,062 |
| 2021-07-26 | $49.93 | $51.19 | $49.15 | $49.70 | $49.70 | 14,033 |
| 2021-07-23 | $49.52 | $50.75 | $49.52 | $50.18 | $50.18 | 11,993 |
| 2021-07-22 | $49.77 | $51.83 | $48.98 | $49.26 | $49.26 | 25,641 |
| 2021-07-21 | $49.87 | $51.31 | $49.24 | $49.98 | $49.98 | 35,506 |
| 2021-07-20 | $46.63 | $52.00 | $46.63 | $49.30 | $49.30 | 50,097 |
| 2021-07-19 | $46.73 | $47.74 | $42.57 | $46.45 | $46.45 | 21,970 |
| 2021-07-16 | $48.52 | $48.67 | $47.64 | $47.81 | $47.81 | 15,915 |
| 2021-07-15 | $48.47 | $49.00 | $47.54 | $48.35 | $48.35 | 26,367 |
| 2021-07-14 | $50.12 | $50.12 | $48.72 | $49.54 | $49.54 | 36,454 |
| 2021-07-13 | $50.65 | $51.16 | $49.71 | $50.20 | $50.20 | 26,154 |
| 2021-07-12 | $51.98 | $51.98 | $50.03 | $50.77 | $50.77 | 16,966 |
| 2021-07-09 | $50.16 | $50.76 | $49.82 | $50.01 | $50.01 | 16,045 |
| 2021-07-08 | $48.01 | $49.49 | $48.01 | $48.91 | $48.91 | 16,290 |
| 2021-07-07 | $49.71 | $50.68 | $49.02 | $49.52 | $49.52 | 20,591 |
| 2021-07-06 | $51.02 | $51.30 | $49.08 | $49.64 | $49.64 | 16,563 |
| 2021-07-02 | $52.40 | $52.80 | $50.77 | $51.03 | $51.03 | 18,817 |
| 2021-07-01 | $51.87 | $53.03 | $51.69 | $52.04 | $52.04 | 25,664 |
| 2021-06-30 | $51.46 | $52.20 | $50.99 | $51.36 | $51.36 | 71,814 |
| 2021-06-29 | $50.77 | $52.17 | $50.38 | $51.45 | $51.45 | 41,501 |
| 2021-06-28 | $50.99 | $52.44 | $49.08 | $50.77 | $50.77 | 35,947 |
| 2021-06-25 | $54.57 | $54.90 | $50.31 | $50.92 | $50.92 | 312,807 |
| 2021-06-24 | $52.69 | $54.38 | $52.00 | $54.38 | $54.38 | 50,946 |
| 2021-06-23 | $52.69 | $53.43 | $52.05 | $52.19 | $52.19 | 20,964 |
| 2021-06-22 | $52.88 | $53.93 | $51.57 | $52.63 | $52.63 | 42,911 |
| 2021-06-21 | $53.30 | $53.55 | $52.06 | $53.06 | $53.06 | 38,425 |
| 2021-06-18 | $50.55 | $54.26 | $50.21 | $53.39 | $53.39 | 132,305 |
| 2021-06-17 | $51.85 | $53.01 | $50.53 | $51.51 | $51.51 | 24,731 |
| 2021-06-16 | $51.59 | $53.58 | $50.57 | $51.81 | $51.81 | 44,668 |
| 2021-06-15 | $51.51 | $51.61 | $50.64 | $51.15 | $51.15 | 25,524 |
| 2021-06-14 | $52.00 | $52.00 | $51.05 | $51.62 | $51.62 | 17,815 |
| 2021-06-11 | $52.45 | $52.80 | $51.70 | $52.00 | $52.00 | 17,970 |
| 2021-06-10 | $53.31 | $53.31 | $52.21 | $52.38 | $52.38 | 18,982 |
| 2021-06-09 | $56.24 | $56.24 | $53.00 | $53.22 | $53.22 | 25,727 |
| 2021-06-08 | $54.45 | $55.95 | $54.45 | $55.27 | $55.27 | 26,578 |
| 2021-06-07 | $54.52 | $55.35 | $54.34 | $55.20 | $55.20 | 34,533 |
| 2021-06-04 | $54.72 | $55.35 | $53.83 | $54.64 | $54.64 | 18,085 |
| 2021-06-03 | $55.15 | $55.15 | $54.16 | $54.59 | $54.59 | 16,466 |
| 2021-06-02 | $55.37 | $55.61 | $53.75 | $54.79 | $54.79 | 39,162 |
| 2021-06-01 | $53.38 | $55.63 | $52.54 | $54.95 | $54.95 | 40,443 |
| 2021-05-28 | $54.92 | $54.92 | $52.56 | $53.06 | $53.06 | 43,649 |
| 2021-05-27 | $52.14 | $54.28 | $51.83 | $54.04 | $54.04 | 62,951 |
| 2021-05-26 | $51.01 | $51.95 | $51.01 | $51.47 | $51.47 | 12,801 |
| 2021-05-25 | $51.93 | $52.40 | $50.88 | $50.88 | $50.88 | 24,573 |
| 2021-05-24 | $51.75 | $52.18 | $51.36 | $51.67 | $51.67 | 14,164 |
| 2021-05-21 | $51.31 | $52.04 | $50.73 | $51.68 | $51.68 | 29,329 |
| 2021-05-20 | $50.62 | $51.15 | $50.01 | $50.87 | $50.87 | 20,211 |
| 2021-05-19 | $50.59 | $50.86 | $48.77 | $50.65 | $50.65 | 37,695 |
| 2021-05-18 | $50.54 | $51.97 | $50.21 | $51.00 | $51.00 | 59,539 |
| 2021-05-17 | $49.78 | $51.82 | $48.77 | $50.55 | $50.55 | 53,706 |
| 2021-05-14 | $49.82 | $50.40 | $49.16 | $50.10 | $50.10 | 28,988 |
| 2021-05-13 | $48.22 | $49.62 | $47.71 | $49.18 | $49.18 | 26,768 |
| 2021-05-12 | $49.75 | $50.80 | $48.10 | $48.42 | $48.42 | 40,774 |
| 2021-05-11 | $50.40 | $51.73 | $49.69 | $49.96 | $49.96 | 53,149 |
| 2021-05-10 | $51.93 | $52.82 | $51.36 | $51.61 | $51.61 | 73,012 |
| 2021-05-07 | $51.75 | $52.28 | $51.68 | $51.92 | $51.92 | 19,535 |
| 2021-05-06 | $51.44 | $53.55 | $50.73 | $51.81 | $51.81 | 38,770 |
| 2021-05-05 | $52.01 | $52.67 | $50.54 | $51.14 | $51.14 | 43,023 |
| 2021-05-04 | $53.82 | $54.12 | $50.48 | $52.09 | $52.09 | 44,234 |
| 2021-05-03 | $53.00 | $54.08 | $53.00 | $54.04 | $54.04 | 79,358 |
| 2021-04-30 | $50.48 | $52.96 | $50.48 | $52.79 | $52.79 | 98,343 |
| 2021-04-29 | $50.40 | $50.97 | $50.15 | $50.95 | $50.95 | 54,909 |
| 2021-04-28 | $51.82 | $51.82 | $49.96 | $50.12 | $50.12 | 43,318 |
| 2021-04-27 | $50.62 | $50.94 | $50.07 | $50.87 | $50.87 | 76,907 |
| 2021-04-26 | $49.63 | $50.41 | $49.53 | $50.14 | $50.14 | 49,014 |
| 2021-04-23 | $49.80 | $50.06 | $49.40 | $49.80 | $49.80 | 97,040 |
| 2021-04-22 | $49.96 | $50.00 | $49.13 | $49.24 | $49.24 | 64,110 |
| 2021-04-21 | $49.18 | $49.95 | $49.18 | $49.53 | $49.53 | 60,880 |
| 2021-04-20 | $49.83 | $50.02 | $49.09 | $49.24 | $49.24 | 81,562 |
| 2021-04-19 | $50.26 | $51.35 | $49.44 | $49.75 | $49.75 | 44,787 |
| 2021-04-16 | $50.02 | $50.50 | $49.21 | $50.44 | $50.44 | 74,244 |
| 2021-04-15 | $49.36 | $49.83 | $49.05 | $49.50 | $49.50 | 48,251 |
| 2021-04-14 | $48.26 | $49.51 | $48.16 | $49.26 | $49.26 | 55,609 |
| 2021-04-13 | $51.08 | $51.44 | $48.08 | $48.50 | $48.50 | 73,293 |
| 2021-04-12 | $54.38 | $54.38 | $51.02 | $51.05 | $51.05 | 54,885 |
| 2021-04-09 | $53.86 | $53.97 | $53.55 | $53.86 | $53.86 | 70,322 |
| 2021-04-08 | $53.86 | $53.92 | $52.13 | $53.82 | $53.82 | 76,748 |
| 2021-04-07 | $53.67 | $54.25 | $53.20 | $53.85 | $53.85 | 71,051 |
| 2021-04-06 | $54.66 | $54.94 | $53.63 | $53.97 | $53.97 | 66,821 |
| 2021-04-05 | $54.67 | $54.97 | $54.30 | $54.82 | $54.82 | 88,140 |
| 2021-04-01 | $50.53 | $53.44 | $50.45 | $53.44 | $53.44 | 104,041 |
| 2021-03-31 | $49.61 | $50.63 | $49.61 | $50.41 | $50.41 | 163,701 |
| 2021-03-30 | $48.90 | $50.49 | $47.94 | $49.83 | $49.83 | 76,084 |
| 2021-03-29 | $50.26 | $50.26 | $47.58 | $47.63 | $47.63 | 45,043 |
| 2021-03-26 | $46.99 | $49.15 | $46.75 | $49.12 | $49.12 | 52,473 |
| 2021-03-25 | $45.40 | $46.92 | $44.23 | $46.75 | $46.75 | 50,431 |
| 2021-03-24 | $46.98 | $48.27 | $45.93 | $46.14 | $46.14 | 35,036 |
| 2021-03-23 | $47.06 | $48.00 | $46.02 | $46.46 | $46.46 | 32,773 |
| 2021-03-22 | $47.86 | $48.44 | $46.29 | $47.31 | $47.31 | 44,802 |
| 2021-03-19 | $47.06 | $48.46 | $45.64 | $48.46 | $48.46 | 217,758 |
| 2021-03-18 | $46.29 | $48.19 | $45.94 | $46.92 | $46.92 | 41,465 |
| 2021-03-17 | $46.15 | $46.77 | $45.69 | $46.66 | $46.66 | 27,285 |
| 2021-03-16 | $47.94 | $47.94 | $45.10 | $46.47 | $46.47 | 50,051 |
| 2021-03-15 | $49.80 | $50.43 | $47.16 | $48.08 | $48.08 | 42,235 |
| 2021-03-12 | $51.10 | $51.17 | $49.59 | $49.99 | $49.99 | 31,326 |
| 2021-03-11 | $51.75 | $52.09 | $50.44 | $51.01 | $51.01 | 77,095 |
| 2021-03-10 | $52.92 | $52.92 | $51.12 | $51.91 | $51.91 | 68,489 |
| 2021-03-09 | $52.88 | $53.61 | $51.90 | $52.24 | $52.24 | 53,886 |
| 2021-03-08 | $52.69 | $55.30 | $51.69 | $52.25 | $52.25 | 105,942 |
| 2021-03-05 | $49.94 | $52.03 | $48.50 | $52.03 | $52.03 | 75,077 |
| 2021-03-04 | $49.56 | $50.24 | $47.78 | $49.17 | $49.17 | 35,680 |
| 2021-03-03 | $48.82 | $50.21 | $48.67 | $49.64 | $49.64 | 36,375 |
| 2021-03-02 | $48.52 | $49.98 | $48.52 | $49.74 | $49.74 | 26,691 |
| 2021-03-01 | $46.87 | $49.43 | $46.04 | $48.85 | $48.85 | 42,640 |
| 2021-02-26 | $45.94 | $46.93 | $44.84 | $45.84 | $45.84 | 59,871 |
| 2021-02-25 | $48.68 | $48.68 | $45.48 | $46.44 | $46.44 | 22,846 |
| 2021-02-24 | $46.04 | $48.74 | $45.84 | $48.68 | $48.68 | 30,963 |
| 2021-02-23 | $44.80 | $46.46 | $44.26 | $45.69 | $45.69 | 20,508 |
| 2021-02-22 | $44.60 | $46.33 | $44.00 | $45.12 | $45.12 | 47,348 |
| 2021-02-19 | $44.00 | $46.12 | $44.00 | $44.74 | $44.74 | 32,258 |
| 2021-02-18 | $45.52 | $46.50 | $43.41 | $43.88 | $43.88 | 40,125 |
| 2021-02-17 | $46.48 | $46.50 | $45.50 | $45.98 | $45.98 | 26,394 |
| 2021-02-16 | $47.00 | $47.00 | $46.04 | $46.75 | $46.75 | 52,004 |
| 2021-02-12 | $47.53 | $47.53 | $46.58 | $46.85 | $46.85 | 20,541 |
| 2021-02-11 | $48.15 | $48.44 | $46.85 | $47.82 | $47.82 | 28,725 |
| 2021-02-10 | $50.31 | $50.35 | $48.43 | $48.43 | $48.43 | 23,432 |
| 2021-02-09 | $49.97 | $50.24 | $49.15 | $50.00 | $50.00 | 33,908 |
| 2021-02-08 | $50.32 | $50.43 | $49.00 | $50.23 | $50.23 | 34,547 |
| 2021-02-05 | $49.66 | $50.85 | $48.25 | $49.10 | $49.10 | 32,282 |
| 2021-02-04 | $48.01 | $49.08 | $47.30 | $48.91 | $48.91 | 22,787 |
| 2021-02-03 | $48.48 | $48.48 | $46.68 | $47.55 | $47.55 | 24,799 |
| 2021-02-02 | $47.03 | $49.16 | $46.52 | $48.46 | $48.46 | 27,603 |
| 2021-02-01 | $46.11 | $46.65 | $44.77 | $46.65 | $46.65 | 41,408 |
| 2021-01-29 | $46.63 | $46.75 | $45.01 | $45.48 | $45.48 | 39,393 |
| 2021-01-28 | $46.02 | $47.55 | $45.27 | $46.90 | $46.90 | 31,490 |
| 2021-01-27 | $46.43 | $46.43 | $44.10 | $45.50 | $45.50 | 62,228 |
| 2021-01-26 | $48.60 | $48.60 | $46.71 | $46.82 | $46.82 | 45,981 |
| 2021-01-25 | $49.72 | $49.72 | $47.65 | $48.32 | $48.32 | 27,244 |
| 2021-01-22 | $48.62 | $49.97 | $48.35 | $49.92 | $49.92 | 30,952 |
| 2021-01-21 | $49.59 | $49.70 | $48.61 | $49.37 | $49.37 | 40,657 |
| 2021-01-20 | $49.30 | $50.42 | $48.36 | $49.59 | $49.59 | 42,083 |
| 2021-01-19 | $48.77 | $49.69 | $48.01 | $49.32 | $49.32 | 32,099 |
| 2021-01-15 | $48.05 | $48.22 | $47.69 | $47.97 | $47.97 | 20,960 |
| 2021-01-14 | $47.83 | $49.29 | $47.66 | $48.65 | $48.65 | 37,617 |
| 2021-01-13 | $48.92 | $48.92 | $47.12 | $47.66 | $47.66 | 25,219 |
| 2021-01-12 | $48.24 | $49.29 | $48.13 | $48.76 | $48.76 | 62,989 |
| 2021-01-11 | $47.95 | $49.24 | $47.51 | $48.12 | $48.12 | 19,444 |
| 2021-01-08 | $50.57 | $50.57 | $47.31 | $47.95 | $47.95 | 53,973 |
| 2021-01-07 | $49.90 | $51.09 | $49.25 | $50.00 | $50.00 | 84,850 |
| 2021-01-06 | $45.99 | $50.57 | $45.94 | $49.90 | $49.90 | 83,875 |
| 2021-01-05 | $44.92 | $45.77 | $43.02 | $45.02 | $45.02 | 41,047 |
| 2021-01-04 | $46.67 | $46.77 | $44.75 | $45.25 | $45.25 | 63,864 |
| 2020-12-31 | $46.40 | $47.55 | $45.75 | $46.04 | $46.04 | 51,159 |
| 2020-12-30 | $46.47 | $48.92 | $45.97 | $46.24 | $46.24 | 25,760 |
| 2020-12-29 | $47.59 | $47.61 | $45.28 | $46.53 | $46.53 | 60,569 |
| 2020-12-28 | $48.50 | $48.81 | $47.26 | $47.46 | $47.46 | 30,101 |
| 2020-12-24 | $49.03 | $49.07 | $48.07 | $48.43 | $48.43 | 13,995 |
| 2020-12-23 | $48.87 | $49.85 | $48.31 | $48.68 | $48.68 | 41,032 |
| 2020-12-22 | $48.08 | $48.84 | $47.30 | $48.58 | $48.58 | 43,048 |
| 2020-12-21 | $46.94 | $48.00 | $46.66 | $47.85 | $47.85 | 44,620 |
| 2020-12-18 | $48.18 | $48.94 | $46.95 | $47.78 | $47.78 | 189,607 |
| 2020-12-17 | $47.60 | $48.43 | $47.12 | $47.86 | $47.86 | 56,391 |
| 2020-12-16 | $45.80 | $47.08 | $45.80 | $46.85 | $46.85 | 56,861 |
| 2020-12-15 | $43.74 | $45.88 | $43.74 | $45.66 | $45.66 | 76,398 |
| 2020-12-14 | $44.71 | $45.68 | $43.64 | $43.73 | $43.73 | 84,203 |
| 2020-12-11 | $43.50 | $44.84 | $43.50 | $44.31 | $44.31 | 61,021 |
| 2020-12-10 | $42.98 | $44.09 | $41.52 | $43.96 | $43.96 | 61,415 |
| 2020-12-09 | $42.00 | $43.27 | $42.00 | $43.22 | $43.22 | 55,558 |
| 2020-12-08 | $41.92 | $42.21 | $41.12 | $41.86 | $41.86 | 58,105 |
| 2020-12-07 | $40.41 | $42.47 | $40.25 | $41.92 | $41.92 | 101,691 |
| 2020-12-04 | $39.14 | $40.46 | $39.14 | $40.25 | $40.25 | 102,275 |
| 2020-12-03 | $37.76 | $39.59 | $37.60 | $39.40 | $39.40 | 91,353 |
| 2020-12-02 | $36.94 | $37.88 | $36.68 | $37.67 | $37.67 | 34,045 |
| 2020-12-01 | $37.39 | $37.39 | $36.32 | $37.01 | $37.01 | 50,753 |
| 2020-11-30 | $37.53 | $37.58 | $36.17 | $36.88 | $36.88 | 91,291 |
| 2020-11-27 | $37.41 | $37.70 | $36.58 | $37.54 | $37.54 | 15,536 |
| 2020-11-25 | $37.21 | $37.95 | $36.53 | $37.55 | $37.55 | 20,005 |
| 2020-11-24 | $36.48 | $38.34 | $36.25 | $37.44 | $37.44 | 65,997 |
| 2020-11-23 | $37.51 | $38.00 | $36.13 | $36.37 | $36.37 | 37,489 |
| 2020-11-20 | $37.65 | $37.70 | $36.95 | $36.95 | $36.95 | 29,419 |
| 2020-11-19 | $38.07 | $38.32 | $37.44 | $38.02 | $38.02 | 47,643 |
| 2020-11-18 | $38.95 | $38.99 | $37.97 | $38.05 | $38.05 | 26,797 |
| 2020-11-17 | $38.27 | $38.60 | $36.46 | $38.59 | $38.59 | 41,116 |
| 2020-11-16 | $39.36 | $39.57 | $38.21 | $38.36 | $38.36 | 63,216 |
| 2020-11-13 | $38.13 | $39.22 | $37.77 | $38.63 | $38.63 | 100,185 |
| 2020-11-12 | $37.68 | $38.26 | $37.19 | $37.77 | $37.77 | 51,344 |
| 2020-11-11 | $38.15 | $38.33 | $36.67 | $37.68 | $37.68 | 39,628 |
| 2020-11-10 | $35.56 | $38.12 | $35.46 | $37.94 | $37.94 | 51,953 |
| 2020-11-09 | $36.36 | $36.60 | $34.80 | $35.09 | $35.09 | 74,856 |
| 2020-11-06 | $35.73 | $35.73 | $34.77 | $35.26 | $35.26 | 34,124 |
| 2020-11-05 | $34.33 | $35.70 | $34.05 | $35.27 | $35.27 | 37,770 |
| 2020-11-04 | $33.40 | $34.16 | $32.88 | $34.01 | $34.01 | 36,051 |
| 2020-11-03 | $33.48 | $34.28 | $32.91 | $34.03 | $34.03 | 38,930 |
| 2020-11-02 | $32.09 | $32.94 | $32.09 | $32.90 | $32.90 | 40,362 |
| 2020-10-30 | $31.96 | $32.50 | $31.23 | $31.92 | $31.92 | 35,534 |
| 2020-10-29 | $31.81 | $32.74 | $31.59 | $32.16 | $32.16 | 36,595 |
| 2020-10-28 | $32.49 | $32.83 | $31.20 | $32.01 | $32.01 | 83,249 |
| 2020-10-27 | $34.36 | $34.63 | $33.15 | $33.31 | $33.31 | 50,337 |
| 2020-10-26 | $35.36 | $35.68 | $34.03 | $34.50 | $34.50 | 60,944 |
| 2020-10-23 | $36.06 | $36.39 | $35.58 | $35.87 | $35.87 | 36,037 |
| 2020-10-22 | $36.92 | $37.00 | $35.70 | $36.00 | $36.00 | 67,570 |
| 2020-10-21 | $38.73 | $38.99 | $36.78 | $37.03 | $37.03 | 41,395 |
| 2020-10-20 | $38.40 | $39.45 | $38.39 | $38.62 | $38.62 | 36,543 |
| 2020-10-19 | $38.22 | $39.11 | $37.91 | $37.99 | $37.99 | 43,340 |
| 2020-10-16 | $37.32 | $38.62 | $37.32 | $37.79 | $37.79 | 33,797 |
| 2020-10-15 | $36.04 | $37.40 | $35.68 | $37.27 | $37.27 | 43,607 |
| 2020-10-14 | $37.70 | $37.93 | $36.90 | $37.02 | $37.02 | 25,662 |
| 2020-10-13 | $37.58 | $37.79 | $37.18 | $37.44 | $37.44 | 20,395 |
| 2020-10-12 | $37.79 | $38.12 | $37.00 | $37.85 | $37.85 | 46,466 |
| 2020-10-09 | $38.51 | $38.51 | $36.00 | $37.39 | $37.39 | 81,716 |
| 2020-10-08 | $38.73 | $39.45 | $37.49 | $37.58 | $37.58 | 61,851 |
| 2020-10-07 | $37.63 | $38.81 | $37.11 | $37.93 | $37.93 | 107,991 |
| 2020-10-06 | $35.38 | $37.80 | $35.37 | $36.76 | $36.76 | 159,589 |
| 2020-10-05 | $33.05 | $34.81 | $33.05 | $34.63 | $34.63 | 79,019 |
| 2020-10-02 | $32.11 | $33.03 | $32.11 | $32.85 | $32.85 | 39,985 |
| 2020-10-01 | $32.33 | $32.76 | $31.53 | $32.65 | $32.65 | 57,500 |
| 2020-09-30 | $31.73 | $32.35 | $31.51 | $31.77 | $31.77 | 77,562 |
| 2020-09-29 | $31.25 | $31.81 | $30.91 | $31.37 | $31.37 | 38,390 |
| 2020-09-28 | $30.46 | $31.44 | $30.46 | $31.27 | $31.27 | 49,145 |
| 2020-09-25 | $29.56 | $30.41 | $29.55 | $30.10 | $30.10 | 39,204 |
| 2020-09-24 | $29.86 | $30.57 | $29.44 | $29.83 | $29.83 | 60,194 |
| 2020-09-23 | $31.62 | $31.99 | $29.09 | $29.89 | $29.89 | 120,129 |
| 2020-09-22 | $32.40 | $33.93 | $31.73 | $31.82 | $31.82 | 98,712 |
| 2020-09-21 | $34.60 | $34.85 | $32.09 | $32.32 | $32.32 | 89,462 |
| 2020-09-18 | $35.26 | $35.89 | $34.61 | $35.23 | $35.23 | 631,590 |
| 2020-09-17 | $35.11 | $35.87 | $34.39 | $34.80 | $34.80 | 96,244 |
| 2020-09-16 | $34.43 | $36.47 | $34.43 | $35.11 | $35.11 | 142,767 |
| 2020-09-15 | $33.31 | $34.75 | $33.31 | $34.02 | $34.02 | 86,837 |
| 2020-09-14 | $32.49 | $33.70 | $32.15 | $33.53 | $33.53 | 149,590 |
| 2020-09-11 | $31.67 | $32.76 | $31.50 | $32.18 | $32.18 | 65,808 |
| 2020-09-10 | $32.16 | $32.36 | $31.22 | $31.44 | $31.44 | 100,710 |
| 2020-09-09 | $31.92 | $32.83 | $31.79 | $31.98 | $31.98 | 82,605 |
| 2020-09-08 | $28.82 | $32.28 | $28.72 | $31.54 | $31.54 | 173,488 |
| 2020-09-04 | $29.15 | $29.40 | $28.59 | $29.02 | $29.02 | 63,678 |
| 2020-09-03 | $29.70 | $29.70 | $28.75 | $29.11 | $29.11 | 75,269 |
| 2020-09-02 | $29.30 | $30.27 | $29.06 | $29.75 | $29.75 | 81,238 |
| 2020-09-01 | $28.78 | $29.60 | $28.78 | $29.41 | $29.41 | 51,015 |
| 2020-08-31 | $29.01 | $29.17 | $28.74 | $28.83 | $28.83 | 54,572 |
| 2020-08-28 | $29.26 | $29.35 | $28.99 | $29.16 | $29.16 | 30,026 |
| 2020-08-27 | $29.62 | $29.62 | $29.08 | $29.26 | $29.26 | 30,681 |
| 2020-08-26 | $29.26 | $29.42 | $29.00 | $29.38 | $29.38 | 20,555 |
| 2020-08-25 | $29.48 | $29.77 | $29.00 | $29.44 | $29.44 | 28,498 |
| 2020-08-24 | $29.27 | $29.83 | $29.19 | $29.43 | $29.43 | 23,831 |
| 2020-08-21 | $28.93 | $29.38 | $28.75 | $29.12 | $29.12 | 62,571 |
| 2020-08-20 | $29.25 | $29.33 | $28.80 | $28.99 | $28.99 | 27,451 |
| 2020-08-19 | $29.12 | $29.45 | $29.00 | $29.29 | $29.29 | 29,117 |
| 2020-08-18 | $29.00 | $29.48 | $29.00 | $29.37 | $29.37 | 32,910 |
| 2020-08-17 | $29.43 | $29.43 | $28.90 | $29.07 | $29.07 | 36,593 |
| 2020-08-14 | $29.59 | $29.70 | $29.25 | $29.43 | $29.43 | 53,534 |
| 2020-08-13 | $29.80 | $29.95 | $29.51 | $29.72 | $29.72 | 46,993 |
| 2020-08-12 | $28.89 | $30.01 | $28.76 | $29.80 | $29.80 | 102,053 |
| 2020-08-11 | $27.75 | $28.89 | $27.46 | $28.63 | $28.63 | 132,783 |
| 2020-08-10 | $27.30 | $27.97 | $25.88 | $27.84 | $27.84 | 48,328 |
| 2020-08-07 | $24.99 | $27.48 | $24.41 | $27.48 | $27.48 | 88,763 |
| 2020-08-06 | $24.08 | $24.48 | $24.06 | $24.32 | $24.32 | 26,360 |
| 2020-08-05 | $23.96 | $24.12 | $23.66 | $24.10 | $24.10 | 21,929 |
| 2020-08-04 | $23.10 | $23.81 | $23.04 | $23.70 | $23.70 | 37,761 |
| 2020-08-03 | $24.00 | $24.53 | $22.51 | $23.15 | $23.15 | 71,713 |
| 2020-07-31 | $23.76 | $23.90 | $22.93 | $23.83 | $23.83 | 32,165 |
| 2020-07-30 | $24.05 | $24.16 | $23.73 | $24.09 | $24.09 | 28,323 |
| 2020-07-29 | $23.37 | $24.38 | $23.04 | $24.01 | $24.01 | 27,183 |
| 2020-07-28 | $23.64 | $24.57 | $23.02 | $23.14 | $23.14 | 23,804 |
| 2020-07-27 | $23.39 | $23.92 | $23.35 | $23.90 | $23.90 | 21,472 |
| 2020-07-24 | $24.17 | $24.17 | $23.28 | $23.41 | $23.41 | 24,630 |
| 2020-07-23 | $24.35 | $24.63 | $24.21 | $24.28 | $24.28 | 22,396 |
| 2020-07-22 | $24.29 | $24.83 | $24.20 | $24.29 | $24.29 | 45,670 |
| 2020-07-21 | $24.05 | $24.42 | $23.98 | $24.34 | $24.34 | 29,447 |
| 2020-07-20 | $23.42 | $23.95 | $23.22 | $23.86 | $23.86 | 29,079 |
| 2020-07-17 | $22.73 | $23.88 | $22.69 | $23.51 | $23.51 | 30,900 |
| 2020-07-16 | $22.86 | $22.86 | $22.66 | $22.83 | $22.83 | 38,700 |
| 2020-07-15 | $21.52 | $23.07 | $21.50 | $22.80 | $22.80 | 87,300 |
| 2020-07-14 | $20.85 | $21.26 | $20.68 | $20.99 | $20.99 | 25,800 |
| 2020-07-13 | $20.36 | $21.51 | $20.27 | $20.67 | $20.67 | 84,400 |
| 2020-07-10 | $20.22 | $20.43 | $20.08 | $20.25 | $20.25 | 70,600 |
| 2020-07-09 | $20.42 | $20.52 | $19.98 | $20.25 | $20.25 | 36,700 |
| 2020-07-08 | $21.03 | $21.46 | $20.39 | $20.55 | $20.55 | 58,800 |
| 2020-07-07 | $22.11 | $22.11 | $20.92 | $20.97 | $20.97 | 21,400 |
| 2020-07-06 | $22.10 | $22.47 | $21.59 | $22.23 | $22.23 | 88,400 |
| 2020-07-02 | $22.45 | $22.45 | $22.01 | $22.07 | $22.07 | 42,500 |
| 2020-07-01 | $23.20 | $23.20 | $22.37 | $22.45 | $22.45 | 25,900 |
| 2020-06-30 | $22.77 | $23.57 | $22.77 | $23.17 | $23.17 | 23,000 |
| 2020-06-29 | $22.16 | $23.25 | $21.90 | $22.90 | $22.90 | 50,500 |
| 2020-06-26 | $22.34 | $22.34 | $21.65 | $21.77 | $21.77 | 48,226 |
| 2020-06-25 | $21.22 | $22.32 | $21.00 | $22.20 | $22.20 | 23,970 |
| 2020-06-24 | $22.10 | $22.10 | $20.92 | $21.42 | $21.42 | 29,458 |
| 2020-06-23 | $22.06 | $22.58 | $21.75 | $22.40 | $22.40 | 21,680 |
| 2020-06-22 | $21.53 | $21.85 | $21.01 | $21.85 | $21.85 | 22,744 |
| 2020-06-19 | $21.95 | $22.13 | $21.51 | $21.63 | $21.63 | 42,028 |
| 2020-06-18 | $22.09 | $22.26 | $21.80 | $21.80 | $21.80 | 15,571 |
| 2020-06-17 | $22.83 | $22.83 | $22.17 | $22.17 | $22.17 | 23,143 |
| 2020-06-16 | $22.51 | $23.03 | $21.94 | $22.41 | $22.41 | 44,948 |
| 2020-06-15 | $21.21 | $22.33 | $20.82 | $22.14 | $22.14 | 41,646 |
| 2020-06-12 | $22.46 | $22.50 | $21.41 | $21.99 | $21.99 | 26,978 |
| 2020-06-11 | $22.99 | $22.99 | $21.51 | $21.57 | $21.57 | 61,549 |
| 2020-06-10 | $23.50 | $24.31 | $23.13 | $23.69 | $23.69 | 24,759 |
| 2020-06-09 | $23.50 | $23.61 | $22.81 | $23.61 | $23.61 | 42,837 |
| 2020-06-08 | $24.00 | $24.27 | $23.53 | $23.66 | $23.66 | 40,692 |
| 2020-06-05 | $24.00 | $24.05 | $23.66 | $23.95 | $23.95 | 56,398 |
| 2020-06-04 | $22.82 | $23.45 | $22.52 | $23.40 | $23.40 | 30,101 |
| 2020-06-03 | $23.62 | $23.95 | $23.14 | $23.28 | $23.28 | 28,269 |
| 2020-06-02 | $23.69 | $24.04 | $23.39 | $23.50 | $23.50 | 17,666 |
| 2020-06-01 | $23.09 | $24.07 | $23.09 | $23.53 | $23.53 | 29,675 |
| 2020-05-29 | $23.20 | $23.66 | $22.93 | $23.40 | $23.40 | 46,789 |
| 2020-05-28 | $24.88 | $24.88 | $23.33 | $23.42 | $23.42 | 45,528 |
| 2020-05-27 | $24.57 | $24.63 | $24.16 | $24.45 | $24.45 | 52,225 |
| 2020-05-26 | $23.60 | $24.23 | $22.64 | $24.09 | $24.09 | 30,447 |
| 2020-05-22 | $23.01 | $23.11 | $22.55 | $23.11 | $23.11 | 10,957 |
| 2020-05-21 | $22.63 | $23.42 | $22.63 | $23.06 | $23.06 | 33,318 |
| 2020-05-20 | $23.24 | $23.41 | $22.68 | $22.81 | $22.81 | 30,301 |
| 2020-05-19 | $23.34 | $23.34 | $22.88 | $23.07 | $23.07 | 42,703 |
| 2020-05-18 | $22.11 | $23.09 | $21.97 | $23.05 | $23.05 | 58,566 |
| 2020-05-15 | $19.97 | $21.30 | $19.97 | $21.21 | $21.21 | 48,853 |
| 2020-05-14 | $19.40 | $20.07 | $19.30 | $19.97 | $19.97 | 50,361 |
| 2020-05-13 | $20.57 | $20.65 | $19.62 | $20.00 | $20.00 | 65,886 |
| 2020-05-12 | $21.24 | $21.42 | $20.77 | $20.77 | $20.77 | 60,982 |
| 2020-05-11 | $22.15 | $22.51 | $21.06 | $21.50 | $21.50 | 46,388 |
| 2020-05-08 | $21.60 | $22.57 | $21.48 | $22.12 | $22.12 | 44,851 |
| 2020-05-07 | $21.29 | $21.64 | $21.00 | $21.49 | $21.49 | 64,183 |
| 2020-05-06 | $21.16 | $21.35 | $20.22 | $20.85 | $20.85 | 38,980 |
| 2020-05-05 | $20.26 | $21.92 | $19.90 | $20.70 | $20.70 | 36,812 |
| 2020-05-04 | $19.47 | $19.81 | $18.81 | $19.80 | $19.80 | 40,566 |
| 2020-05-01 | $19.20 | $19.66 | $18.73 | $19.66 | $19.66 | 49,288 |
| 2020-04-30 | $19.53 | $20.02 | $19.22 | $19.75 | $19.75 | 29,796 |
| 2020-04-29 | $19.77 | $20.32 | $19.08 | $20.13 | $20.13 | 53,597 |
| 2020-04-28 | $18.80 | $19.24 | $18.10 | $19.09 | $19.09 | 55,414 |
| 2020-04-27 | $17.53 | $18.34 | $17.48 | $18.19 | $18.19 | 44,039 |
| 2020-04-24 | $17.63 | $17.73 | $17.21 | $17.63 | $17.63 | 19,538 |
| 2020-04-23 | $17.28 | $17.92 | $17.26 | $17.69 | $17.69 | 26,508 |
| 2020-04-22 | $17.49 | $17.49 | $16.84 | $17.12 | $17.12 | 30,973 |
| 2020-04-21 | $17.32 | $17.61 | $16.76 | $17.04 | $17.04 | 30,843 |
| 2020-04-20 | $17.71 | $18.10 | $17.50 | $17.60 | $17.60 | 22,776 |
| 2020-04-17 | $18.41 | $18.71 | $17.83 | $18.34 | $18.34 | 47,920 |
| 2020-04-16 | $18.32 | $20.15 | $16.99 | $17.80 | $17.80 | 51,386 |
| 2020-04-15 | $19.71 | $20.50 | $18.25 | $18.48 | $18.48 | 27,502 |
| 2020-04-14 | $19.58 | $19.93 | $19.21 | $19.75 | $19.75 | 23,404 |
| 2020-04-13 | $19.55 | $20.72 | $18.78 | $19.18 | $19.18 | 36,358 |
| 2020-04-09 | $19.18 | $20.07 | $19.00 | $19.89 | $19.89 | 38,645 |
| 2020-04-08 | $18.24 | $19.36 | $18.15 | $18.70 | $18.70 | 49,597 |
| 2020-04-07 | $17.66 | $18.54 | $17.43 | $17.87 | $17.87 | 118,089 |
| 2020-04-06 | $16.98 | $17.63 | $16.80 | $17.28 | $17.28 | 44,476 |
| 2020-04-03 | $16.56 | $16.81 | $16.02 | $16.40 | $16.40 | 56,420 |
| 2020-04-02 | $17.54 | $17.54 | $15.97 | $16.61 | $16.61 | 43,722 |
| 2020-04-01 | $17.32 | $17.55 | $16.01 | $16.36 | $16.36 | 50,734 |
| 2020-03-31 | $17.62 | $18.13 | $16.64 | $17.65 | $17.65 | 49,971 |
| 2020-03-30 | $17.46 | $17.94 | $16.87 | $17.69 | $17.69 | 32,968 |
| 2020-03-27 | $17.61 | $18.08 | $17.01 | $17.29 | $17.29 | 33,729 |
| 2020-03-26 | $18.24 | $18.49 | $17.27 | $18.22 | $18.22 | 73,664 |
| 2020-03-25 | $16.74 | $18.76 | $16.66 | $18.02 | $18.02 | 47,494 |
| 2020-03-24 | $16.20 | $17.01 | $16.10 | $16.76 | $16.76 | 36,231 |
| 2020-03-23 | $16.13 | $16.48 | $15.03 | $15.63 | $15.63 | 29,900 |
| 2020-03-20 | $16.13 | $17.66 | $15.68 | $15.69 | $15.69 | 69,803 |
| 2020-03-19 | $13.94 | $17.49 | $13.94 | $16.02 | $16.02 | 92,149 |
| 2020-03-18 | $16.11 | $16.40 | $13.73 | $14.01 | $14.01 | 108,442 |
| 2020-03-17 | $17.27 | $17.50 | $16.01 | $17.06 | $17.06 | 80,126 |
| 2020-03-16 | $18.02 | $18.46 | $17.09 | $17.21 | $17.21 | 67,727 |
| 2020-03-13 | $19.69 | $20.92 | $19.38 | $19.80 | $19.80 | 78,734 |
| 2020-03-12 | $20.55 | $22.17 | $18.84 | $19.17 | $19.17 | 67,205 |
| 2020-03-11 | $21.90 | $22.61 | $21.59 | $21.93 | $21.93 | 49,731 |
| 2020-03-10 | $22.99 | $23.29 | $21.55 | $22.41 | $22.41 | 56,574 |
| 2020-03-09 | $22.86 | $24.00 | $22.03 | $22.12 | $22.12 | 57,430 |
| 2020-03-06 | $23.85 | $25.15 | $23.42 | $24.44 | $24.44 | 88,411 |
| 2020-03-05 | $24.25 | $25.02 | $24.03 | $24.52 | $24.52 | 84,871 |
| 2020-03-04 | $23.80 | $24.79 | $23.80 | $24.72 | $24.72 | 52,209 |
| 2020-03-03 | $24.09 | $24.76 | $22.94 | $23.33 | $23.33 | 53,704 |
| 2020-03-02 | $23.40 | $24.43 | $23.40 | $24.17 | $24.17 | 36,150 |
| 2020-02-28 | $21.74 | $23.45 | $20.26 | $23.31 | $23.31 | 79,753 |
| 2020-02-27 | $23.83 | $24.59 | $22.90 | $22.95 | $22.95 | 40,042 |
| 2020-02-26 | $24.16 | $24.70 | $23.84 | $24.06 | $24.06 | 37,893 |
| 2020-02-25 | $25.03 | $25.12 | $24.22 | $24.35 | $24.35 | 34,930 |
| 2020-02-24 | $24.89 | $25.59 | $24.78 | $25.07 | $25.07 | 45,665 |
| 2020-02-21 | $25.47 | $25.47 | $24.90 | $25.17 | $25.17 | 22,909 |
| 2020-02-20 | $25.44 | $25.79 | $24.88 | $25.34 | $25.34 | 16,496 |
| 2020-02-19 | $25.28 | $25.84 | $25.02 | $25.48 | $25.48 | 28,306 |
| 2020-02-18 | $24.90 | $25.22 | $24.31 | $25.09 | $25.09 | 54,830 |
| 2020-02-14 | $24.99 | $25.19 | $24.39 | $24.56 | $24.56 | 29,270 |
| 2020-02-13 | $25.08 | $25.35 | $24.85 | $24.93 | $24.93 | 17,287 |
| 2020-02-12 | $25.14 | $25.53 | $24.50 | $25.02 | $25.02 | 40,986 |
| 2020-02-11 | $25.42 | $25.48 | $24.73 | $24.81 | $24.81 | 34,276 |
| 2020-02-10 | $25.23 | $27.04 | $25.02 | $25.19 | $25.19 | 33,456 |
| 2020-02-07 | $26.15 | $26.15 | $25.01 | $25.01 | $25.01 | 21,874 |
| 2020-02-06 | $26.52 | $27.14 | $25.22 | $25.89 | $25.89 | 41,147 |
| 2020-02-05 | $24.50 | $26.51 | $24.50 | $26.38 | $26.38 | 53,649 |
| 2020-02-04 | $25.96 | $25.96 | $24.07 | $24.57 | $24.57 | 86,227 |
| 2020-02-03 | $25.00 | $25.48 | $24.72 | $25.31 | $25.31 | 25,278 |
| 2020-01-31 | $25.26 | $25.78 | $24.87 | $25.01 | $25.01 | 28,138 |
| 2020-01-30 | $26.10 | $26.12 | $25.30 | $25.44 | $25.44 | 29,189 |
| 2020-01-29 | $27.11 | $27.78 | $26.11 | $26.11 | $26.11 | 20,449 |
| 2020-01-28 | $27.48 | $27.72 | $26.98 | $26.98 | $26.98 | 45,369 |
| 2020-01-27 | $26.35 | $27.37 | $26.35 | $27.26 | $27.26 | 46,683 |
| 2020-01-24 | $26.50 | $26.57 | $26.32 | $26.39 | $26.39 | 14,365 |
| 2020-01-23 | $25.97 | $26.72 | $25.96 | $26.30 | $26.30 | 42,701 |
| 2020-01-22 | $25.94 | $26.12 | $25.90 | $26.05 | $26.05 | 12,144 |
| 2020-01-21 | $26.32 | $26.45 | $25.71 | $25.81 | $25.81 | 29,267 |
| 2020-01-17 | $26.66 | $26.73 | $26.32 | $26.32 | $26.32 | 12,576 |
| 2020-01-16 | $26.42 | $26.56 | $26.20 | $26.32 | $26.32 | 13,019 |
| 2020-01-15 | $26.47 | $26.87 | $26.15 | $26.24 | $26.24 | 18,134 |
| 2020-01-14 | $26.31 | $26.51 | $26.27 | $26.42 | $26.42 | 16,440 |
| 2020-01-13 | $25.99 | $26.29 | $25.99 | $26.27 | $26.27 | 22,718 |
| 2020-01-10 | $26.02 | $26.31 | $25.65 | $25.97 | $25.97 | 19,096 |
| 2020-01-09 | $26.03 | $26.25 | $25.91 | $26.02 | $26.02 | 11,168 |
| 2020-01-08 | $25.65 | $26.01 | $25.53 | $25.84 | $25.84 | 21,894 |
| 2020-01-07 | $25.16 | $25.98 | $25.03 | $25.70 | $25.70 | 32,886 |
| 2020-01-06 | $24.97 | $25.25 | $24.95 | $25.16 | $25.16 | 16,558 |
| 2020-01-03 | $25.01 | $25.22 | $24.91 | $24.91 | $24.91 | 36,320 |
| 2020-01-02 | $26.00 | $26.00 | $25.00 | $25.13 | $25.13 | 24,570 |
| 2019-12-31 | $26.12 | $26.12 | $25.55 | $25.66 | $25.66 | 16,998 |
| 2019-12-30 | $26.10 | $26.16 | $26.00 | $26.08 | $26.08 | 25,117 |
| 2019-12-27 | $25.95 | $26.11 | $25.81 | $25.97 | $25.97 | 10,286 |
| 2019-12-26 | $25.98 | $26.00 | $25.68 | $25.85 | $25.85 | 8,839 |
| 2019-12-24 | $25.57 | $25.92 | $25.57 | $25.62 | $25.62 | 6,231 |
| 2019-12-23 | $25.36 | $25.82 | $25.16 | $25.71 | $25.71 | 26,848 |
| 2019-12-20 | $25.10 | $25.85 | $25.00 | $25.28 | $25.28 | 37,305 |
| 2019-12-19 | $25.81 | $25.81 | $25.00 | $25.09 | $25.09 | 32,190 |
| 2019-12-18 | $25.20 | $25.46 | $25.00 | $25.09 | $25.09 | 16,675 |
| 2019-12-17 | $25.08 | $25.25 | $25.00 | $25.14 | $25.14 | 11,054 |
| 2019-12-16 | $25.26 | $25.26 | $25.00 | $25.10 | $25.10 | 18,904 |
| 2019-12-13 | $25.02 | $25.15 | $25.00 | $25.13 | $25.13 | 24,457 |
| 2019-12-12 | $24.52 | $25.21 | $24.50 | $25.06 | $25.06 | 30,908 |
| 2019-12-11 | $24.18 | $24.59 | $23.87 | $24.49 | $24.49 | 35,249 |
| 2019-12-10 | $24.09 | $24.10 | $23.85 | $24.00 | $24.00 | 16,962 |
| 2019-12-09 | $24.07 | $27.20 | $23.82 | $23.93 | $23.93 | 36,632 |
| 2019-12-06 | $22.42 | $24.30 | $22.42 | $23.60 | $23.60 | 54,536 |
| 2019-12-05 | $21.76 | $22.03 | $21.50 | $21.80 | $21.80 | 31,003 |
| 2019-12-04 | $21.70 | $21.78 | $21.32 | $21.38 | $21.38 | 12,496 |
| 2019-12-03 | $21.58 | $21.75 | $21.25 | $21.51 | $21.51 | 6,777 |
| 2019-12-02 | $22.14 | $22.14 | $21.50 | $21.70 | $21.70 | 26,148 |
| 2019-11-29 | $21.92 | $21.92 | $21.54 | $21.69 | $21.69 | 3,860 |
| 2019-11-27 | $21.45 | $22.00 | $21.45 | $21.85 | $21.85 | 9,550 |
| 2019-11-26 | $21.32 | $21.48 | $21.01 | $21.35 | $21.35 | 72,235 |
| 2019-11-25 | $20.67 | $21.45 | $20.67 | $21.42 | $21.42 | 16,238 |
| 2019-11-22 | $20.63 | $21.44 | $20.13 | $20.67 | $20.67 | 18,706 |
| 2019-11-21 | $21.16 | $21.16 | $20.39 | $20.64 | $20.64 | 14,984 |
| 2019-11-20 | $20.77 | $21.45 | $20.71 | $21.03 | $21.03 | 36,254 |
| 2019-11-19 | $20.08 | $21.13 | $20.08 | $20.78 | $20.78 | 19,459 |
| 2019-11-18 | $20.18 | $20.18 | $20.08 | $20.18 | $20.18 | 27,084 |
| 2019-11-15 | $20.24 | $20.30 | $20.10 | $20.21 | $20.21 | 14,337 |
| 2019-11-14 | $19.98 | $20.19 | $19.98 | $20.19 | $20.19 | 15,999 |
| 2019-11-13 | $19.89 | $20.09 | $19.89 | $20.02 | $20.02 | 16,583 |
| 2019-11-12 | $20.17 | $20.20 | $19.98 | $19.98 | $19.98 | 12,174 |
| 2019-11-11 | $20.03 | $20.12 | $19.89 | $20.09 | $20.09 | 12,723 |
| 2019-11-08 | $20.17 | $20.17 | $19.88 | $19.99 | $19.99 | 19,112 |
| 2019-11-07 | $20.17 | $20.17 | $19.85 | $19.94 | $19.94 | 7,852 |
| 2019-11-06 | $19.77 | $20.11 | $19.77 | $20.08 | $20.08 | 7,419 |
| 2019-11-05 | $20.19 | $20.19 | $19.75 | $20.00 | $20.00 | 19,918 |
| 2019-11-04 | $19.53 | $19.98 | $19.53 | $19.98 | $19.98 | 14,033 |
| 2019-11-01 | $19.40 | $19.63 | $19.35 | $19.35 | $19.35 | 19,113 |
| 2019-10-31 | $19.85 | $19.89 | $19.40 | $19.40 | $19.40 | 25,826 |
| 2019-10-30 | $20.29 | $20.38 | $20.06 | $20.24 | $20.24 | 9,676 |
| 2019-10-29 | $20.38 | $20.43 | $20.05 | $20.39 | $20.39 | 7,724 |
| 2019-10-28 | $20.24 | $20.66 | $20.22 | $20.38 | $20.38 | 11,754 |
| 2019-10-25 | $20.51 | $20.61 | $20.40 | $20.47 | $20.47 | 3,540 |
| 2019-10-24 | $20.53 | $20.53 | $20.15 | $20.25 | $20.25 | 4,982 |
| 2019-10-23 | $20.38 | $20.51 | $20.25 | $20.42 | $20.42 | 5,977 |
| 2019-10-22 | $20.32 | $20.66 | $20.26 | $20.33 | $20.33 | 9,214 |
| 2019-10-21 | $20.48 | $20.75 | $20.46 | $20.64 | $20.64 | 10,171 |
| 2019-10-18 | $20.02 | $21.46 | $20.02 | $20.26 | $20.26 | 14,974 |
| 2019-10-17 | $20.07 | $20.32 | $20.00 | $20.12 | $20.12 | 11,199 |
| 2019-10-16 | $20.53 | $20.53 | $20.01 | $20.22 | $20.22 | 5,796 |
| 2019-10-15 | $20.22 | $20.30 | $19.86 | $20.21 | $20.21 | 12,320 |
| 2019-10-14 | $19.65 | $19.93 | $19.54 | $19.74 | $19.74 | 12,621 |
| 2019-10-11 | $19.98 | $20.20 | $19.58 | $19.65 | $19.65 | 10,128 |
| 2019-10-10 | $19.99 | $19.99 | $19.63 | $19.63 | $19.63 | 4,715 |
| 2019-10-09 | $19.91 | $20.04 | $19.82 | $19.82 | $19.82 | 9,122 |
| 2019-10-08 | $19.99 | $20.18 | $19.72 | $19.72 | $19.72 | 14,201 |
| 2019-10-07 | $20.22 | $20.22 | $19.91 | $19.99 | $19.99 | 6,161 |
| 2019-10-04 | $19.52 | $20.05 | $19.52 | $19.84 | $19.84 | 6,641 |
| 2019-10-03 | $20.00 | $20.38 | $19.93 | $19.93 | $19.93 | 5,901 |
| 2019-10-02 | $19.80 | $20.18 | $19.80 | $19.99 | $19.99 | 8,053 |
| 2019-10-01 | $20.98 | $20.98 | $20.28 | $20.28 | $20.28 | 12,015 |
| 2019-09-30 | $20.12 | $20.88 | $20.12 | $20.59 | $20.59 | 12,024 |
| 2019-09-27 | $20.70 | $20.70 | $20.52 | $20.52 | $20.52 | 7,193 |
| 2019-09-26 | $20.29 | $20.88 | $20.29 | $20.67 | $20.67 | 9,165 |
| 2019-09-25 | $20.53 | $20.90 | $20.27 | $20.68 | $20.68 | 17,137 |
| 2019-09-24 | $20.75 | $20.75 | $20.30 | $20.43 | $20.43 | 18,537 |
| 2019-09-23 | $20.29 | $20.79 | $20.20 | $20.70 | $20.70 | 11,304 |
| 2019-09-20 | $20.64 | $20.64 | $19.83 | $20.12 | $20.12 | 55,877 |
| 2019-09-19 | $20.63 | $20.99 | $20.63 | $20.67 | $20.67 | 19,910 |
| 2019-09-18 | $20.86 | $20.86 | $20.54 | $20.59 | $20.59 | 20,646 |
| 2019-09-17 | $20.94 | $20.95 | $20.28 | $20.65 | $20.65 | 19,144 |
| 2019-09-16 | $20.45 | $20.95 | $20.18 | $20.48 | $20.48 | 35,326 |
| 2019-09-13 | $20.16 | $20.57 | $19.96 | $20.40 | $20.40 | 33,121 |
| 2019-09-12 | $19.69 | $20.24 | $19.41 | $20.02 | $20.02 | 41,788 |
| 2019-09-11 | $19.20 | $19.76 | $19.18 | $19.76 | $19.76 | 20,021 |
| 2019-09-10 | $19.10 | $19.21 | $19.00 | $19.14 | $19.14 | 25,794 |
| 2019-09-09 | $19.05 | $19.10 | $18.98 | $19.10 | $19.10 | 13,551 |
| 2019-09-06 | $18.99 | $19.00 | $18.80 | $18.81 | $18.81 | 9,238 |
| 2019-09-05 | $18.99 | $19.08 | $18.85 | $19.00 | $19.00 | 25,005 |
| 2019-09-04 | $18.95 | $18.95 | $18.68 | $18.84 | $18.84 | 6,129 |
| 2019-09-03 | $18.93 | $18.94 | $18.71 | $18.93 | $18.93 | 15,717 |
| 2019-08-30 | $18.76 | $18.97 | $18.76 | $18.87 | $18.87 | 15,397 |
| 2019-08-29 | $18.47 | $18.90 | $18.47 | $18.88 | $18.88 | 11,796 |
| 2019-08-28 | $18.29 | $18.44 | $18.25 | $18.26 | $18.26 | 16,593 |
| 2019-08-27 | $18.65 | $18.71 | $18.18 | $18.46 | $18.46 | 15,137 |
| 2019-08-26 | $18.43 | $18.80 | $18.18 | $18.69 | $18.69 | 19,079 |
| 2019-08-23 | $18.92 | $19.10 | $18.15 | $18.55 | $18.55 | 27,579 |
| 2019-08-22 | $18.90 | $19.20 | $18.90 | $18.98 | $18.98 | 20,243 |
| 2019-08-21 | $19.19 | $19.25 | $18.72 | $18.72 | $18.72 | 15,913 |
| 2019-08-20 | $19.00 | $19.32 | $18.99 | $19.14 | $19.14 | 17,823 |
| 2019-08-19 | $19.27 | $19.28 | $19.14 | $19.25 | $19.25 | 10,846 |
| 2019-08-16 | $19.02 | $19.35 | $18.96 | $19.09 | $19.09 | 17,015 |
| 2019-08-15 | $18.76 | $18.98 | $18.66 | $18.95 | $18.95 | 21,591 |
| 2019-08-14 | $18.86 | $19.37 | $18.75 | $18.75 | $18.75 | 10,453 |
| 2019-08-13 | $18.85 | $19.18 | $18.81 | $19.18 | $19.18 | 9,458 |
| 2019-08-12 | $18.93 | $19.05 | $18.57 | $18.95 | $18.95 | 14,720 |
| 2019-08-09 | $19.01 | $19.25 | $18.90 | $18.90 | $18.90 | 8,461 |
| 2019-08-08 | $18.76 | $19.40 | $18.76 | $18.93 | $18.93 | 35,027 |
| 2019-08-07 | $18.36 | $19.00 | $18.36 | $18.75 | $18.75 | 16,707 |
| 2019-08-06 | $18.41 | $18.83 | $18.40 | $18.58 | $18.58 | 38,207 |
| 2019-08-05 | $18.45 | $18.91 | $18.10 | $18.48 | $18.48 | 44,869 |
| 2019-08-02 | $17.76 | $18.69 | $17.76 | $18.61 | $18.61 | 20,603 |
| 2019-08-01 | $18.30 | $18.44 | $17.76 | $17.76 | $17.76 | 17,382 |
| 2019-07-31 | $18.25 | $18.80 | $18.11 | $18.11 | $18.11 | 18,633 |
| 2019-07-30 | $17.90 | $18.57 | $17.78 | $18.19 | $18.19 | 21,987 |
| 2019-07-29 | $18.06 | $18.16 | $17.91 | $17.93 | $17.93 | 16,055 |
| 2019-07-26 | $18.15 | $18.25 | $17.91 | $17.91 | $17.91 | 7,735 |
| 2019-07-25 | $18.34 | $18.34 | $17.92 | $18.02 | $18.02 | 6,337 |
| 2019-07-24 | $18.01 | $18.40 | $18.01 | $18.35 | $18.35 | 14,377 |
| 2019-07-23 | $18.16 | $18.16 | $17.92 | $17.99 | $17.99 | 4,665 |
| 2019-07-22 | $18.22 | $18.22 | $18.20 | $18.21 | $18.21 | 2,501 |
| 2019-07-19 | $18.17 | $18.50 | $18.17 | $18.22 | $18.22 | 6,202 |
| 2019-07-18 | $18.46 | $18.46 | $18.20 | $18.29 | $18.29 | 17,467 |
| 2019-07-17 | $18.60 | $18.60 | $18.47 | $18.47 | $18.47 | 4,594 |
| 2019-07-16 | $18.50 | $18.68 | $18.50 | $18.59 | $18.59 | 4,400 |
| 2019-07-15 | $18.67 | $18.67 | $18.40 | $18.55 | $18.55 | 12,184 |
| 2019-07-12 | $18.65 | $18.65 | $18.34 | $18.47 | $18.47 | 18,165 |
| 2019-07-11 | $18.51 | $18.83 | $18.23 | $18.28 | $18.28 | 11,385 |
| 2019-07-10 | $18.50 | $18.87 | $18.50 | $18.51 | $18.51 | 13,011 |
| 2019-07-09 | $18.63 | $18.89 | $18.40 | $18.56 | $18.56 | 7,300 |
| 2019-07-08 | $18.87 | $18.98 | $18.64 | $18.65 | $18.65 | 9,175 |
| 2019-07-05 | $18.62 | $18.80 | $18.19 | $18.79 | $18.79 | 11,364 |
| 2019-07-03 | $18.89 | $18.89 | $18.63 | $18.63 | $18.63 | 3,118 |
| 2019-07-02 | $18.75 | $18.90 | $18.75 | $18.78 | $18.78 | 12,220 |
| 2019-07-01 | $19.00 | $19.00 | $18.37 | $18.84 | $18.84 | 25,203 |
| 2019-06-28 | $18.31 | $19.00 | $18.31 | $18.85 | $18.85 | 172,419 |
| 2019-06-27 | $18.30 | $18.56 | $18.30 | $18.46 | $18.46 | 24,341 |
| 2019-06-26 | $18.50 | $18.66 | $18.28 | $18.29 | $18.29 | 41,415 |
| 2019-06-25 | $18.38 | $18.49 | $18.29 | $18.38 | $18.38 | 9,520 |
| 2019-06-24 | $18.61 | $18.61 | $18.35 | $18.41 | $18.41 | 37,797 |
| 2019-06-21 | $18.33 | $18.76 | $18.31 | $18.46 | $18.46 | 23,838 |
| 2019-06-20 | $18.52 | $18.82 | $18.35 | $18.43 | $18.43 | 17,643 |
| 2019-06-19 | $18.28 | $18.77 | $18.28 | $18.49 | $18.49 | 13,563 |
| 2019-06-18 | $18.69 | $18.83 | $18.41 | $18.43 | $18.43 | 31,171 |
| 2019-06-17 | $18.68 | $18.69 | $18.31 | $18.60 | $18.60 | 20,083 |
| 2019-06-14 | $18.43 | $18.69 | $18.04 | $18.34 | $18.34 | 47,098 |
| 2019-06-13 | $19.08 | $19.08 | $18.44 | $18.54 | $18.54 | 21,203 |
| 2019-06-12 | $18.56 | $18.60 | $18.44 | $18.53 | $18.53 | 23,876 |
| 2019-06-11 | $18.24 | $18.54 | $18.19 | $18.38 | $18.38 | 52,138 |
| 2019-06-10 | $18.33 | $18.67 | $18.00 | $18.43 | $18.43 | 43,458 |
| 2019-06-07 | $18.45 | $18.58 | $17.97 | $18.44 | $18.44 | 23,996 |
| 2019-06-06 | $18.11 | $18.53 | $17.84 | $17.97 | $17.97 | 34,886 |
| 2019-06-05 | $18.80 | $18.80 | $18.04 | $18.10 | $18.10 | 50,512 |
| 2019-06-04 | $18.24 | $19.18 | $18.24 | $18.95 | $18.95 | 57,215 |
| 2019-06-03 | $17.76 | $18.34 | $17.76 | $18.12 | $18.12 | 47,162 |
| 2019-05-31 | $16.54 | $18.16 | $16.54 | $17.92 | $17.92 | 69,809 |
| 2019-05-30 | $17.16 | $17.59 | $16.11 | $16.79 | $16.79 | 113,081 |
| 2019-05-29 | $18.20 | $18.20 | $16.32 | $17.05 | $17.05 | 97,474 |
| 2019-05-28 | $18.40 | $18.45 | $18.25 | $18.26 | $18.26 | 15,516 |
| 2019-05-24 | $18.40 | $18.65 | $18.30 | $18.47 | $18.47 | 18,597 |
| 2019-05-23 | $18.84 | $18.84 | $18.36 | $18.47 | $18.47 | 20,696 |
| 2019-05-22 | $19.10 | $19.10 | $18.60 | $18.95 | $18.95 | 11,441 |
| 2019-05-21 | $18.53 | $19.35 | $18.29 | $19.19 | $19.19 | 86,925 |
| 2019-05-20 | $18.61 | $18.64 | $18.46 | $18.53 | $18.53 | 2,184 |
| 2019-05-17 | $18.57 | $18.70 | $18.53 | $18.54 | $18.54 | 7,787 |
| 2019-05-16 | $18.59 | $18.66 | $18.53 | $18.57 | $18.57 | 4,640 |
| 2019-05-15 | $18.33 | $18.75 | $18.33 | $18.60 | $18.60 | 15,510 |
| 2019-05-14 | $18.01 | $18.46 | $18.00 | $18.41 | $18.41 | 30,864 |
| 2019-05-13 | $17.79 | $18.07 | $17.75 | $18.02 | $18.02 | 22,404 |
| 2019-05-10 | $17.92 | $17.98 | $17.74 | $17.95 | $17.95 | 24,923 |
| 2019-05-09 | $17.68 | $18.20 | $17.68 | $17.96 | $17.96 | 28,995 |
| 2019-05-08 | $17.85 | $18.05 | $17.85 | $17.95 | $17.95 | 7,939 |
| 2019-05-07 | $18.20 | $18.21 | $17.69 | $17.90 | $17.90 | 22,975 |
| 2019-05-06 | $17.50 | $17.82 | $17.50 | $17.50 | $17.50 | 7,987 |
| 2019-05-03 | $17.55 | $17.75 | $17.55 | $17.69 | $17.69 | 5,257 |
| 2019-05-02 | $17.73 | $17.73 | $16.90 | $17.37 | $17.37 | 13,575 |
| 2019-05-01 | $17.69 | $17.69 | $17.45 | $17.45 | $17.45 | 4,402 |
| 2019-04-30 | $17.36 | $17.83 | $17.32 | $17.51 | $17.51 | 29,767 |
| 2019-04-29 | $17.20 | $17.50 | $16.77 | $17.31 | $17.31 | 26,333 |
| 2019-04-26 | $17.62 | $17.88 | $17.39 | $17.46 | $17.46 | 15,208 |
| 2019-04-25 | $17.61 | $17.61 | $17.40 | $17.46 | $17.46 | 16,592 |
| 2019-04-24 | $17.72 | $17.98 | $17.62 | $17.65 | $17.65 | 19,325 |
| 2019-04-23 | $18.11 | $18.21 | $17.77 | $17.90 | $17.90 | 18,405 |
| 2019-04-22 | $18.00 | $18.12 | $17.91 | $17.95 | $17.95 | 8,761 |
| 2019-04-18 | $17.85 | $18.20 | $17.85 | $18.20 | $18.20 | 7,307 |
| 2019-04-17 | $18.07 | $18.13 | $17.97 | $18.00 | $18.00 | 7,030 |
| 2019-04-16 | $18.06 | $18.08 | $17.86 | $17.94 | $17.94 | 8,376 |
| 2019-04-15 | $17.92 | $18.33 | $17.90 | $17.94 | $17.94 | 8,130 |
| 2019-04-12 | $18.65 | $18.65 | $17.96 | $18.01 | $18.01 | 11,975 |
| 2019-04-11 | $17.93 | $18.10 | $17.90 | $17.92 | $17.92 | 9,529 |
| 2019-04-10 | $18.31 | $18.61 | $18.00 | $18.15 | $18.15 | 8,370 |
| 2019-04-09 | $18.81 | $18.81 | $17.91 | $17.91 | $17.91 | 11,729 |
| 2019-04-08 | $17.68 | $18.18 | $17.68 | $18.00 | $18.00 | 6,247 |
| 2019-04-05 | $18.38 | $18.38 | $17.81 | $18.04 | $18.04 | 10,454 |
| 2019-04-04 | $17.68 | $18.04 | $17.63 | $17.72 | $17.72 | 7,208 |
| 2019-04-03 | $17.53 | $17.75 | $17.42 | $17.66 | $17.66 | 26,915 |
| 2019-04-02 | $17.90 | $17.90 | $17.48 | $17.70 | $17.70 | 8,374 |
| 2019-04-01 | $17.89 | $17.98 | $17.66 | $17.85 | $17.85 | 11,106 |
| 2019-03-29 | $17.98 | $18.02 | $17.77 | $17.77 | $17.77 | 9,625 |
| 2019-03-28 | $18.38 | $18.38 | $17.68 | $17.89 | $17.89 | 7,201 |
| 2019-03-27 | $17.85 | $18.60 | $17.83 | $18.01 | $18.01 | 7,790 |
| 2019-03-26 | $18.14 | $18.49 | $17.50 | $17.90 | $17.90 | 20,302 |
| 2019-03-25 | $17.95 | $17.95 | $17.45 | $17.77 | $17.77 | 21,864 |
| 2019-03-22 | $18.25 | $18.25 | $17.42 | $17.43 | $17.43 | 27,009 |
| 2019-03-21 | $17.81 | $18.11 | $17.81 | $17.96 | $17.96 | 16,914 |
| 2019-03-20 | $17.73 | $17.84 | $17.50 | $17.73 | $17.73 | 12,897 |
| 2019-03-19 | $17.65 | $18.02 | $17.65 | $17.85 | $17.85 | 29,416 |
| 2019-03-18 | $17.85 | $17.90 | $17.51 | $17.75 | $17.75 | 23,657 |
| 2019-03-15 | $18.25 | $18.40 | $17.82 | $17.82 | $17.82 | 61,624 |
| 2019-03-14 | $18.27 | $18.40 | $18.19 | $18.32 | $18.32 | 8,854 |
| 2019-03-13 | $18.40 | $18.45 | $18.23 | $18.27 | $18.27 | 46,794 |
| 2019-03-12 | $18.69 | $18.71 | $18.11 | $18.39 | $18.39 | 32,108 |
| 2019-03-11 | $18.36 | $19.26 | $18.36 | $18.85 | $18.85 | 20,235 |
| 2019-03-08 | $18.40 | $18.76 | $18.25 | $18.42 | $18.42 | 9,784 |
| 2019-03-07 | $18.58 | $18.94 | $18.50 | $18.61 | $18.61 | 21,504 |
| 2019-03-06 | $18.85 | $18.94 | $18.45 | $18.45 | $18.45 | 9,995 |
| 2019-03-05 | $18.78 | $18.95 | $18.62 | $18.86 | $18.86 | 11,075 |
| 2019-03-04 | $18.50 | $19.20 | $18.50 | $18.89 | $18.89 | 22,379 |
| 2019-03-01 | $18.50 | $18.65 | $18.27 | $18.50 | $18.50 | 9,368 |
| 2019-02-28 | $18.77 | $18.91 | $18.10 | $18.38 | $18.38 | 9,913 |
| 2019-02-27 | $18.95 | $19.08 | $18.60 | $18.76 | $18.76 | 4,802 |
| 2019-02-26 | $19.15 | $19.15 | $18.76 | $18.76 | $18.76 | 14,853 |
| 2019-02-25 | $19.00 | $19.24 | $18.90 | $19.00 | $19.00 | 13,579 |
| 2019-02-22 | $18.99 | $19.00 | $18.78 | $18.98 | $18.98 | 6,821 |
| 2019-02-21 | $18.71 | $19.00 | $18.71 | $18.99 | $18.99 | 9,195 |
| 2019-02-20 | $18.87 | $19.00 | $18.69 | $18.70 | $18.70 | 20,805 |
| 2019-02-19 | $18.71 | $18.85 | $18.66 | $18.78 | $18.78 | 8,712 |
| 2019-02-15 | $18.59 | $18.97 | $18.59 | $18.61 | $18.61 | 11,895 |
| 2019-02-14 | $18.57 | $18.93 | $18.45 | $18.45 | $18.45 | 8,687 |
| 2019-02-13 | $18.55 | $18.83 | $18.49 | $18.65 | $18.65 | 14,056 |
| 2019-02-12 | $18.49 | $18.76 | $18.45 | $18.55 | $18.55 | 27,928 |
| 2019-02-11 | $18.50 | $18.62 | $17.94 | $18.56 | $18.56 | 23,915 |
| 2019-02-08 | $17.57 | $18.48 | $17.57 | $18.40 | $18.40 | 41,201 |
| 2019-02-07 | $17.96 | $17.96 | $17.40 | $17.56 | $17.56 | 33,519 |
| 2019-02-06 | $17.30 | $18.33 | $17.30 | $17.85 | $17.85 | 77,866 |
| 2019-02-05 | $16.90 | $17.14 | $16.62 | $16.80 | $16.80 | 37,488 |
| 2019-02-04 | $16.54 | $17.04 | $16.54 | $16.85 | $16.85 | 17,894 |
| 2019-02-01 | $16.80 | $17.07 | $16.50 | $16.67 | $16.67 | 20,947 |
| 2019-01-31 | $16.80 | $16.94 | $16.68 | $16.74 | $16.74 | 22,638 |
| 2019-01-30 | $16.87 | $16.87 | $16.50 | $16.64 | $16.64 | 26,267 |
| 2019-01-29 | $16.45 | $16.63 | $16.44 | $16.59 | $16.59 | 14,642 |
| 2019-01-28 | $16.45 | $16.75 | $16.28 | $16.43 | $16.43 | 31,504 |
| 2019-01-25 | $16.91 | $17.09 | $16.61 | $16.70 | $16.70 | 27,394 |
| 2019-01-24 | $16.92 | $17.07 | $16.80 | $16.94 | $16.94 | 19,535 |
| 2019-01-23 | $17.14 | $17.14 | $16.80 | $16.91 | $16.91 | 24,206 |
| 2019-01-22 | $16.78 | $17.09 | $16.78 | $17.02 | $17.02 | 35,463 |
| 2019-01-18 | $16.78 | $16.99 | $16.68 | $16.90 | $16.90 | 22,313 |
| 2019-01-17 | $16.63 | $16.99 | $16.63 | $16.74 | $16.74 | 28,582 |
| 2019-01-16 | $16.37 | $16.71 | $16.37 | $16.70 | $16.70 | 41,049 |
| 2019-01-15 | $16.55 | $16.91 | $16.35 | $16.49 | $16.49 | 33,397 |
| 2019-01-14 | $16.86 | $16.97 | $16.43 | $16.54 | $16.54 | 22,833 |
| 2019-01-11 | $16.89 | $17.11 | $16.82 | $16.85 | $16.85 | 17,573 |
| 2019-01-10 | $16.49 | $17.18 | $16.49 | $16.96 | $16.96 | 11,403 |
| 2019-01-09 | $16.56 | $16.81 | $16.38 | $16.73 | $16.73 | 25,788 |
| 2019-01-08 | $17.00 | $17.00 | $16.62 | $16.79 | $16.79 | 26,893 |
| 2019-01-07 | $16.80 | $17.40 | $16.29 | $16.83 | $16.83 | 31,172 |
| 2019-01-04 | $16.03 | $16.89 | $15.95 | $16.74 | $16.74 | 38,905 |
| 2019-01-03 | $15.95 | $16.15 | $15.70 | $15.86 | $15.86 | 23,984 |
| 2019-01-02 | $15.35 | $15.96 | $15.21 | $15.96 | $15.96 | 26,198 |
| 2018-12-31 | $15.74 | $15.76 | $15.29 | $15.55 | $15.55 | 28,462 |
| 2018-12-28 | $16.00 | $16.09 | $15.42 | $15.78 | $15.78 | 34,586 |
| 2018-12-27 | $15.12 | $15.48 | $14.61 | $15.48 | $15.48 | 23,929 |
| 2018-12-26 | $15.06 | $16.06 | $15.01 | $15.32 | $15.32 | 40,799 |
| 2018-12-24 | $15.02 | $15.75 | $14.93 | $14.93 | $14.93 | 18,592 |
| 2018-12-21 | $15.29 | $16.06 | $15.09 | $15.17 | $15.17 | 132,764 |
| 2018-12-20 | $15.58 | $16.14 | $15.16 | $15.25 | $15.25 | 27,530 |
| 2018-12-19 | $16.07 | $16.59 | $15.63 | $15.65 | $15.65 | 28,024 |
| 2018-12-18 | $16.01 | $16.82 | $15.69 | $16.05 | $16.05 | 22,678 |
| 2018-12-17 | $16.00 | $16.48 | $15.46 | $15.79 | $15.79 | 35,188 |
| 2018-12-14 | $16.47 | $16.68 | $15.90 | $16.13 | $16.13 | 14,812 |
| 2018-12-13 | $16.80 | $16.89 | $15.76 | $16.34 | $16.34 | 21,519 |
| 2018-12-12 | $16.83 | $17.43 | $16.83 | $17.09 | $17.09 | 15,920 |
| 2018-12-11 | $17.18 | $17.18 | $16.35 | $16.44 | $16.44 | 14,967 |
| 2018-12-10 | $17.09 | $17.15 | $16.42 | $16.98 | $16.98 | 25,278 |
| 2018-12-07 | $17.02 | $17.96 | $16.86 | $17.09 | $17.09 | 35,900 |
| 2018-12-06 | $16.55 | $16.98 | $16.22 | $16.57 | $16.57 | 7,253 |
| 2018-12-04 | $17.16 | $17.26 | $16.24 | $16.79 | $16.79 | 13,423 |
| 2018-12-03 | $17.81 | $17.81 | $16.94 | $17.29 | $17.29 | 4,504 |
| 2018-11-30 | $17.80 | $17.96 | $17.43 | $17.56 | $17.56 | 9,552 |
| 2018-11-29 | $17.85 | $18.14 | $17.50 | $17.72 | $17.72 | 10,039 |
| 2018-11-28 | $17.95 | $18.25 | $17.53 | $17.91 | $17.91 | 9,832 |
| 2018-11-27 | $18.40 | $18.43 | $17.48 | $17.69 | $17.69 | 8,404 |
| 2018-11-26 | $17.96 | $19.00 | $17.96 | $18.56 | $18.56 | 23,461 |
| 2018-11-23 | $17.55 | $17.90 | $17.33 | $17.90 | $17.90 | 4,292 |
| 2018-11-21 | $17.33 | $17.88 | $17.33 | $17.80 | $17.80 | 5,919 |
| 2018-11-20 | $16.64 | $17.78 | $16.60 | $17.00 | $17.00 | 19,400 |
| 2018-11-19 | $17.10 | $17.10 | $16.53 | $16.69 | $16.69 | 9,253 |
| 2018-11-16 | $17.47 | $17.59 | $17.10 | $17.10 | $17.10 | 8,413 |
| 2018-11-15 | $17.13 | $17.94 | $17.11 | $17.64 | $17.64 | 3,009 |
| 2018-11-14 | $17.40 | $17.50 | $16.84 | $16.90 | $16.90 | 6,387 |
| 2018-11-13 | $17.74 | $17.74 | $17.21 | $17.47 | $17.47 | 4,802 |
| 2018-11-12 | $17.22 | $17.42 | $17.06 | $17.20 | $17.20 | 6,038 |
| 2018-11-09 | $17.88 | $17.88 | $17.07 | $17.07 | $17.07 | 11,821 |
| 2018-11-08 | $17.66 | $17.96 | $17.66 | $17.96 | $17.96 | 6,611 |
| 2018-11-07 | $17.45 | $17.77 | $17.45 | $17.73 | $17.73 | 4,856 |
| 2018-11-06 | $17.51 | $17.51 | $17.25 | $17.27 | $17.27 | 4,868 |
| 2018-11-05 | $17.70 | $17.70 | $17.37 | $17.37 | $17.37 | 5,805 |
| 2018-11-02 | $17.59 | $17.80 | $17.16 | $17.80 | $17.80 | 14,489 |
| 2018-11-01 | $17.42 | $17.45 | $17.05 | $17.40 | $17.40 | 7,722 |
| 2018-10-31 | $18.03 | $18.03 | $17.50 | $17.74 | $17.74 | 9,259 |
| 2018-10-30 | $18.10 | $18.10 | $17.22 | $17.64 | $17.64 | 4,549 |
| 2018-10-29 | $17.71 | $18.21 | $17.14 | $17.76 | $17.76 | 4,551 |
| 2018-10-26 | $17.74 | $17.74 | $17.03 | $17.39 | $17.39 | 6,285 |
| 2018-10-25 | $17.03 | $18.15 | $17.03 | $17.74 | $17.74 | 15,279 |
| 2018-10-24 | $17.53 | $17.67 | $16.88 | $16.88 | $16.88 | 32,409 |
| 2018-10-23 | $17.31 | $17.82 | $17.16 | $17.68 | $17.68 | 11,723 |
| 2018-10-22 | $17.68 | $17.68 | $17.22 | $17.44 | $17.44 | 5,253 |
| 2018-10-19 | $17.81 | $17.87 | $17.28 | $17.40 | $17.40 | 10,908 |
| 2018-10-18 | $18.19 | $18.19 | $17.76 | $17.94 | $17.94 | 8,174 |
| 2018-10-17 | $17.83 | $18.40 | $17.83 | $18.07 | $18.07 | 9,369 |
| 2018-10-16 | $17.64 | $18.55 | $17.53 | $17.99 | $17.99 | 9,917 |
| 2018-10-15 | $18.20 | $18.23 | $17.56 | $17.63 | $17.63 | 10,647 |
| 2018-10-12 | $18.79 | $19.27 | $18.22 | $18.36 | $18.36 | 31,330 |
| 2018-10-11 | $18.69 | $19.21 | $18.65 | $18.65 | $18.65 | 8,886 |
| 2018-10-10 | $19.10 | $19.10 | $18.67 | $18.69 | $18.69 | 9,213 |
| 2018-10-09 | $19.02 | $19.25 | $18.97 | $19.00 | $19.00 | 8,305 |
| 2018-10-08 | $18.76 | $19.14 | $18.67 | $18.79 | $18.79 | 9,963 |
| 2018-10-05 | $19.17 | $19.17 | $18.71 | $18.76 | $18.76 | 3,107 |
| 2018-10-04 | $19.25 | $19.37 | $18.91 | $19.17 | $19.17 | 6,580 |
| 2018-10-03 | $19.15 | $19.26 | $18.85 | $19.26 | $19.26 | 4,768 |
| 2018-10-02 | $19.18 | $19.18 | $19.01 | $19.03 | $19.03 | 5,049 |
| 2018-10-01 | $19.65 | $19.65 | $19.18 | $19.20 | $19.20 | 3,138 |
| 2018-09-28 | $19.03 | $19.60 | $19.03 | $19.50 | $19.50 | 9,001 |
| 2018-09-27 | $18.95 | $19.15 | $18.95 | $19.10 | $19.10 | 5,707 |
| 2018-09-26 | $19.19 | $19.20 | $19.01 | $19.05 | $19.05 | 8,327 |
| 2018-09-25 | $19.05 | $19.25 | $18.95 | $19.20 | $19.20 | 5,233 |
| 2018-09-24 | $19.35 | $19.35 | $19.00 | $19.15 | $19.15 | 8,315 |
| 2018-09-21 | $19.20 | $19.50 | $19.15 | $19.45 | $19.45 | 33,949 |
| 2018-09-20 | $19.25 | $19.50 | $19.10 | $19.25 | $19.25 | 5,567 |
| 2018-09-19 | $19.55 | $19.55 | $19.15 | $19.15 | $19.15 | 16,837 |
| 2018-09-18 | $19.85 | $19.85 | $19.55 | $19.60 | $19.60 | 10,024 |
| 2018-09-17 | $19.70 | $20.00 | $19.70 | $19.75 | $19.75 | 8,912 |
| 2018-09-14 | $19.10 | $19.70 | $19.10 | $19.55 | $19.55 | 11,963 |
| 2018-09-13 | $19.40 | $19.40 | $19.10 | $19.10 | $19.10 | 3,227 |
| 2018-09-12 | $19.35 | $19.50 | $19.25 | $19.43 | $19.43 | 14,120 |
| 2018-09-11 | $19.30 | $19.60 | $19.10 | $19.35 | $19.35 | 8,776 |
| 2018-09-10 | $18.85 | $19.25 | $18.85 | $19.20 | $19.20 | 6,422 |
| 2018-09-07 | $18.85 | $19.10 | $18.85 | $19.00 | $19.00 | 9,550 |
| 2018-09-06 | $18.75 | $19.05 | $18.75 | $18.90 | $18.90 | 10,028 |
| 2018-09-05 | $19.20 | $19.22 | $18.80 | $18.85 | $18.85 | 3,289 |
| 2018-09-04 | $19.20 | $19.30 | $19.04 | $19.15 | $19.15 | 18,916 |
| 2018-08-31 | $19.00 | $19.15 | $19.00 | $19.15 | $19.15 | 8,129 |
| 2018-08-30 | $18.78 | $19.10 | $18.70 | $18.90 | $18.90 | 8,397 |
| 2018-08-29 | $19.70 | $19.70 | $18.85 | $18.95 | $18.95 | 6,867 |
| 2018-08-28 | $18.68 | $18.90 | $18.68 | $18.85 | $18.85 | 12,040 |
| 2018-08-27 | $19.50 | $19.50 | $18.75 | $18.75 | $18.75 | 9,288 |
| 2018-08-24 | $18.80 | $19.00 | $18.65 | $18.95 | $18.95 | 13,147 |
| 2018-08-23 | $19.05 | $19.05 | $18.85 | $18.85 | $18.85 | 2,543 |
| 2018-08-22 | $19.20 | $19.40 | $19.00 | $19.10 | $19.10 | 13,514 |
| 2018-08-21 | $19.25 | $19.40 | $19.15 | $19.25 | $19.25 | 15,155 |
| 2018-08-20 | $19.35 | $19.60 | $19.20 | $19.30 | $19.30 | 10,835 |
| 2018-08-17 | $18.90 | $19.35 | $18.90 | $19.25 | $19.25 | 26,456 |
| 2018-08-16 | $18.75 | $19.00 | $18.65 | $19.00 | $19.00 | 12,440 |
| 2018-08-15 | $18.75 | $18.90 | $18.55 | $18.60 | $18.60 | 10,981 |
| 2018-08-14 | $18.90 | $19.15 | $18.85 | $18.95 | $18.95 | 18,904 |
| 2018-08-13 | $19.20 | $19.20 | $18.75 | $18.95 | $18.95 | 10,128 |
| 2018-08-10 | $19.50 | $19.50 | $19.15 | $19.15 | $19.15 | 20,932 |
| 2018-08-09 | $19.60 | $19.70 | $19.35 | $19.50 | $19.50 | 16,667 |
| 2018-08-08 | $19.70 | $19.85 | $19.50 | $19.65 | $19.65 | 18,754 |
| 2018-08-07 | $19.55 | $19.95 | $19.55 | $19.75 | $19.75 | 33,205 |
| 2018-08-06 | $18.95 | $20.24 | $18.85 | $19.55 | $19.55 | 113,208 |
| 2018-08-03 | $18.50 | $19.53 | $18.50 | $18.85 | $18.85 | 143,153 |
| 2018-08-02 | $17.40 | $17.90 | $17.40 | $17.90 | $17.90 | 23,743 |
| 2018-08-01 | $17.90 | $17.90 | $17.50 | $17.65 | $17.65 | 37,317 |
| 2018-07-31 | $17.55 | $17.95 | $17.40 | $17.95 | $17.95 | 13,794 |
| 2018-07-30 | $17.55 | $17.70 | $17.35 | $17.45 | $17.45 | 39,608 |
| 2018-07-27 | $17.60 | $17.60 | $17.26 | $17.45 | $17.45 | 9,952 |
| 2018-07-26 | $17.15 | $17.70 | $17.15 | $17.50 | $17.50 | 14,786 |
| 2018-07-25 | $17.10 | $17.75 | $17.05 | $17.20 | $17.20 | 19,544 |
| 2018-07-24 | $17.85 | $17.90 | $17.15 | $17.15 | $17.15 | 14,715 |
| 2018-07-23 | $17.50 | $17.50 | $17.25 | $17.35 | $17.35 | 6,414 |
| 2018-07-20 | $17.55 | $17.60 | $17.40 | $17.40 | $17.40 | 10,201 |
| 2018-07-19 | $17.45 | $17.75 | $17.45 | $17.55 | $17.55 | 28,914 |
| 2018-07-18 | $17.70 | $17.70 | $17.30 | $17.45 | $17.45 | 21,917 |
| 2018-07-17 | $17.70 | $18.00 | $17.40 | $17.58 | $17.58 | 25,685 |
| 2018-07-16 | $17.90 | $17.90 | $17.40 | $17.75 | $17.75 | 11,959 |
| 2018-07-13 | $17.40 | $17.75 | $17.40 | $17.75 | $17.75 | 12,388 |
| 2018-07-12 | $17.40 | $17.40 | $17.20 | $17.30 | $17.30 | 16,790 |
| 2018-07-11 | $17.25 | $17.40 | $17.05 | $17.35 | $17.35 | 20,389 |
| 2018-07-10 | $17.45 | $17.60 | $17.05 | $17.20 | $17.20 | 13,658 |
| 2018-07-09 | $17.30 | $17.60 | $17.25 | $17.45 | $17.45 | 15,693 |
| 2018-07-06 | $17.10 | $17.30 | $17.05 | $17.30 | $17.30 | 21,882 |
| 2018-07-05 | $16.96 | $17.25 | $16.90 | $17.05 | $17.05 | 30,057 |
| 2018-07-03 | $17.00 | $17.05 | $16.85 | $16.85 | $16.85 | 6,500 |
| 2018-07-02 | $16.60 | $16.95 | $16.60 | $16.95 | $16.95 | 8,881 |
| 2018-06-29 | $16.60 | $17.00 | $16.60 | $16.75 | $16.75 | 33,606 |
| 2018-06-28 | $16.85 | $16.90 | $16.45 | $16.60 | $16.60 | 28,963 |
| 2018-06-27 | $17.05 | $17.20 | $16.90 | $16.90 | $16.90 | 16,201 |
| 2018-06-26 | $17.15 | $17.35 | $16.95 | $17.20 | $17.20 | 19,075 |
| 2018-06-25 | $16.90 | $17.05 | $16.67 | $16.95 | $16.95 | 22,695 |
| 2018-06-22 | $16.95 | $17.00 | $16.75 | $16.90 | $16.90 | 60,479 |
| 2018-06-21 | $16.70 | $17.10 | $16.70 | $16.85 | $16.85 | 34,942 |
| 2018-06-20 | $16.90 | $17.05 | $16.65 | $16.85 | $16.85 | 27,090 |
| 2018-06-19 | $16.75 | $17.00 | $16.65 | $16.85 | $16.85 | 16,499 |
| 2018-06-18 | $16.70 | $17.20 | $16.61 | $16.90 | $16.90 | 25,397 |
| 2018-06-15 | $16.80 | $17.05 | $16.65 | $16.70 | $16.70 | 38,956 |
| 2018-06-14 | $17.02 | $17.02 | $16.80 | $16.90 | $16.90 | 11,762 |
| 2018-06-13 | $17.15 | $17.20 | $17.00 | $17.00 | $17.00 | 21,823 |
| 2018-06-12 | $17.15 | $17.30 | $17.05 | $17.20 | $17.20 | 8,437 |
| 2018-06-11 | $17.20 | $17.40 | $17.05 | $17.25 | $17.25 | 13,572 |
| 2018-06-08 | $17.45 | $17.55 | $17.15 | $17.20 | $17.20 | 10,343 |
| 2018-06-07 | $17.60 | $17.70 | $17.40 | $17.50 | $17.50 | 6,172 |
| 2018-06-06 | $17.75 | $17.85 | $17.60 | $17.60 | $17.60 | 22,775 |
| 2018-06-05 | $17.35 | $17.70 | $17.30 | $17.70 | $17.70 | 12,333 |
| 2018-06-04 | $17.79 | $17.90 | $17.60 | $17.60 | $17.60 | 22,330 |
| 2018-06-01 | $17.60 | $17.70 | $17.60 | $17.70 | $17.70 | 24,360 |
| 2018-05-31 | $17.85 | $17.85 | $17.35 | $17.65 | $17.65 | 29,069 |
| 2018-05-30 | $17.55 | $17.95 | $17.00 | $17.80 | $17.80 | 59,613 |
| 2018-05-29 | $17.45 | $17.85 | $17.45 | $17.55 | $17.55 | 31,200 |
| 2018-05-25 | $17.60 | $17.60 | $17.40 | $17.60 | $17.60 | 30,051 |
| 2018-05-24 | $17.30 | $17.70 | $17.20 | $17.60 | $17.60 | 12,068 |
| 2018-05-23 | $17.75 | $17.88 | $17.35 | $17.70 | $17.70 | 12,164 |
| 2018-05-22 | $18.15 | $18.40 | $17.75 | $17.75 | $17.75 | 17,535 |
| 2018-05-21 | $17.65 | $18.30 | $17.55 | $18.20 | $18.20 | 14,637 |
| 2018-05-18 | $17.55 | $17.70 | $17.50 | $17.60 | $17.60 | 29,489 |
| 2018-05-17 | $17.30 | $17.55 | $17.30 | $17.55 | $17.55 | 18,121 |
| 2018-05-16 | $17.35 | $17.45 | $17.25 | $17.30 | $17.30 | 13,682 |
| 2018-05-15 | $17.40 | $17.75 | $17.35 | $17.35 | $17.35 | 9,108 |
| 2018-05-14 | $17.50 | $17.75 | $17.30 | $17.50 | $17.50 | 29,539 |
| 2018-05-11 | $17.65 | $17.65 | $17.41 | $17.50 | $17.50 | 11,765 |
| 2018-05-10 | $17.50 | $17.70 | $17.35 | $17.60 | $17.60 | 12,693 |
| 2018-05-09 | $17.25 | $17.65 | $17.25 | $17.40 | $17.40 | 15,419 |
| 2018-05-08 | $17.80 | $17.85 | $17.10 | $17.45 | $17.45 | 33,696 |
| 2018-05-07 | $17.70 | $17.85 | $17.65 | $17.85 | $17.85 | 42,877 |
| 2018-05-04 | $17.15 | $17.80 | $17.15 | $17.65 | $17.65 | 48,370 |
| 2018-05-03 | $17.15 | $17.30 | $16.90 | $17.15 | $17.15 | 49,985 |
| 2018-05-02 | $17.20 | $17.40 | $17.15 | $17.20 | $17.20 | 23,605 |
| 2018-05-01 | $16.85 | $17.20 | $16.80 | $17.20 | $17.20 | 25,353 |
| 2018-04-30 | $16.80 | $17.10 | $16.70 | $16.90 | $16.90 | 65,087 |
| 2018-04-27 | $16.90 | $16.98 | $16.60 | $16.70 | $16.70 | 53,870 |
| 2018-04-26 | $16.75 | $17.00 | $16.75 | $16.85 | $16.85 | 28,702 |
| 2018-04-25 | $17.00 | $17.00 | $16.75 | $16.95 | $16.95 | 23,241 |
| 2018-04-24 | $17.10 | $17.25 | $16.95 | $16.95 | $16.95 | 38,875 |
| 2018-04-23 | $17.10 | $17.45 | $16.90 | $17.05 | $17.05 | 14,469 |
| 2018-04-20 | $17.25 | $17.30 | $17.00 | $17.05 | $17.05 | 8,751 |
| 2018-04-19 | $17.20 | $17.35 | $17.15 | $17.35 | $17.35 | 14,469 |
| 2018-04-18 | $17.25 | $17.59 | $17.15 | $17.20 | $17.20 | 30,761 |
| 2018-04-17 | $17.05 | $17.25 | $17.05 | $17.15 | $17.15 | 13,257 |
| 2018-04-16 | $16.95 | $17.10 | $16.80 | $17.05 | $17.05 | 17,685 |
| 2018-04-13 | $16.65 | $16.95 | $16.65 | $16.90 | $16.90 | 7,700 |
| 2018-04-12 | $16.70 | $16.80 | $16.65 | $16.65 | $16.65 | 14,095 |
| 2018-04-11 | $16.55 | $16.70 | $16.40 | $16.65 | $16.65 | 21,712 |
| 2018-04-10 | $16.50 | $16.70 | $16.30 | $16.65 | $16.65 | 22,507 |
| 2018-04-09 | $16.40 | $16.55 | $16.35 | $16.40 | $16.40 | 11,513 |
| 2018-04-06 | $16.25 | $16.40 | $16.03 | $16.35 | $16.35 | 29,460 |
| 2018-04-05 | $16.30 | $16.40 | $16.05 | $16.25 | $16.25 | 13,824 |
| 2018-04-04 | $15.65 | $16.30 | $15.65 | $16.20 | $16.20 | 15,982 |
| 2018-04-03 | $15.45 | $15.70 | $15.45 | $15.65 | $15.65 | 19,708 |
| 2018-04-02 | $15.20 | $15.80 | $15.20 | $15.40 | $15.40 | 48,911 |
| 2018-03-29 | $15.10 | $15.60 | $14.90 | $15.15 | $15.15 | 249,512 |
| 2018-03-28 | $15.25 | $15.45 | $15.00 | $15.10 | $15.10 | 39,998 |
| 2018-03-27 | $15.30 | $15.70 | $14.90 | $15.05 | $15.05 | 37,047 |
| 2018-03-26 | $15.30 | $15.55 | $15.15 | $15.30 | $15.30 | 62,222 |
| 2018-03-23 | $15.05 | $15.55 | $15.05 | $15.10 | $15.10 | 28,897 |
| 2018-03-22 | $15.15 | $15.55 | $15.08 | $15.10 | $15.10 | 34,721 |
| 2018-03-21 | $15.55 | $15.80 | $15.25 | $15.35 | $15.35 | 42,582 |
| 2018-03-20 | $16.00 | $16.00 | $15.55 | $15.60 | $15.60 | 16,598 |
| 2018-03-19 | $16.00 | $16.15 | $15.50 | $15.95 | $15.95 | 34,432 |
| 2018-03-16 | $15.95 | $16.30 | $15.90 | $16.15 | $16.15 | 71,076 |
| 2018-03-15 | $16.35 | $16.35 | $16.00 | $16.00 | $16.00 | 22,671 |
| 2018-03-14 | $16.50 | $16.50 | $16.25 | $16.40 | $16.40 | 14,160 |
| 2018-03-13 | $16.80 | $16.88 | $16.45 | $16.45 | $16.45 | 11,177 |
| 2018-03-12 | $16.55 | $16.90 | $16.45 | $16.80 | $16.80 | 43,639 |
| 2018-03-09 | $16.47 | $16.80 | $16.45 | $16.80 | $16.80 | 18,267 |
| 2018-03-08 | $16.15 | $16.60 | $16.15 | $16.40 | $16.40 | 16,500 |
| 2018-03-07 | $15.55 | $16.30 | $15.55 | $16.15 | $16.15 | 24,460 |
| 2018-03-06 | $15.60 | $15.90 | $15.50 | $15.60 | $15.60 | 38,042 |
| 2018-03-05 | $15.75 | $16.00 | $15.50 | $15.60 | $15.60 | 15,928 |
| 2018-03-02 | $15.10 | $15.80 | $15.10 | $15.80 | $15.80 | 44,741 |
| 2018-03-01 | $15.30 | $15.50 | $15.05 | $15.15 | $15.15 | 45,914 |
| 2018-02-28 | $15.60 | $15.68 | $15.15 | $15.35 | $15.35 | 35,412 |
| 2018-02-27 | $16.00 | $16.25 | $15.40 | $15.60 | $15.60 | 30,496 |
| 2018-02-26 | $16.00 | $16.30 | $15.90 | $15.95 | $15.95 | 27,723 |
| 2018-02-23 | $15.85 | $15.95 | $15.60 | $15.95 | $15.95 | 28,291 |
| 2018-02-22 | $15.80 | $16.20 | $15.65 | $15.85 | $15.85 | 19,476 |
| 2018-02-21 | $15.60 | $16.15 | $15.55 | $15.80 | $15.80 | 39,968 |
| 2018-02-20 | $15.75 | $15.85 | $15.45 | $15.60 | $15.60 | 24,603 |
| 2018-02-16 | $15.75 | $16.15 | $15.55 | $15.85 | $15.85 | 22,142 |
| 2018-02-15 | $15.85 | $16.00 | $15.60 | $15.80 | $15.80 | 23,612 |
| 2018-02-14 | $15.70 | $15.95 | $15.50 | $15.80 | $15.80 | 35,691 |
| 2018-02-13 | $15.80 | $15.90 | $15.70 | $15.90 | $15.90 | 36,151 |
| 2018-02-12 | $15.90 | $16.15 | $15.65 | $15.80 | $15.80 | 20,741 |
| 2018-02-09 | $16.15 | $16.15 | $15.50 | $15.85 | $15.85 | 42,847 |
| 2018-02-08 | $16.30 | $16.91 | $15.30 | $15.95 | $15.95 | 55,915 |
| 2018-02-07 | $16.40 | $16.45 | $15.00 | $16.40 | $16.40 | 159,250 |
| 2018-02-06 | $16.70 | $17.45 | $16.60 | $17.05 | $17.05 | 35,048 |
| 2018-02-05 | $16.80 | $17.20 | $16.75 | $16.75 | $16.75 | 36,670 |
| 2018-02-02 | $17.70 | $17.70 | $17.10 | $17.20 | $17.20 | 28,241 |
| 2018-02-01 | $17.50 | $17.75 | $17.50 | $17.75 | $17.75 | 18,521 |
| 2018-01-31 | $17.75 | $17.90 | $17.45 | $17.50 | $17.50 | 24,132 |
| 2018-01-30 | $17.75 | $17.85 | $17.55 | $17.70 | $17.70 | 14,711 |
| 2018-01-29 | $17.80 | $18.15 | $17.75 | $17.80 | $17.80 | 23,142 |
| 2018-01-26 | $18.00 | $18.05 | $17.55 | $17.85 | $17.85 | 34,394 |
| 2018-01-25 | $18.10 | $18.10 | $17.75 | $17.90 | $17.90 | 26,556 |
| 2018-01-24 | $18.25 | $18.50 | $18.00 | $18.05 | $18.05 | 40,704 |
| 2018-01-23 | $17.90 | $18.35 | $17.90 | $18.25 | $18.25 | 33,763 |
| 2018-01-22 | $17.80 | $17.95 | $17.55 | $17.90 | $17.90 | 14,815 |
| 2018-01-19 | $17.50 | $17.95 | $17.45 | $17.90 | $17.90 | 13,573 |
| 2018-01-18 | $17.55 | $17.85 | $17.40 | $17.55 | $17.55 | 17,729 |
| 2018-01-17 | $17.45 | $17.70 | $17.35 | $17.55 | $17.55 | 25,873 |
| 2018-01-16 | $17.90 | $18.65 | $17.25 | $17.45 | $17.45 | 53,107 |
| 2018-01-12 | $17.30 | $17.90 | $17.20 | $17.85 | $17.85 | 34,250 |
| 2018-01-11 | $17.15 | $17.70 | $17.05 | $17.40 | $17.40 | 30,695 |
| 2018-01-10 | $16.95 | $17.20 | $16.80 | $17.15 | $17.15 | 31,683 |
| 2018-01-09 | $17.10 | $17.25 | $16.90 | $17.00 | $17.00 | 39,093 |
| 2018-01-08 | $17.10 | $17.10 | $16.65 | $17.10 | $17.10 | 31,887 |
| 2018-01-05 | $17.25 | $17.30 | $16.85 | $17.15 | $17.15 | 110,853 |
| 2018-01-04 | $17.10 | $17.40 | $16.95 | $17.20 | $17.20 | 51,165 |
| 2018-01-03 | $17.00 | $17.10 | $16.80 | $16.95 | $16.95 | 24,397 |
| 2018-01-02 | $17.25 | $17.60 | $17.00 | $17.05 | $17.05 | 19,726 |
| 2017-12-29 | $16.80 | $17.35 | $16.75 | $17.25 | $17.25 | 28,124 |
| 2017-12-28 | $17.05 | $17.05 | $16.85 | $16.95 | $16.95 | 24,086 |
| 2017-12-27 | $17.20 | $17.25 | $16.85 | $16.95 | $16.95 | 26,433 |
| 2017-12-26 | $17.00 | $17.65 | $17.00 | $17.20 | $17.20 | 32,300 |
| 2017-12-22 | $17.55 | $17.55 | $16.95 | $17.05 | $17.05 | 38,530 |
| 2017-12-21 | $17.40 | $17.90 | $17.40 | $17.55 | $17.55 | 27,872 |
| 2017-12-20 | $17.85 | $17.85 | $17.40 | $17.45 | $17.45 | 30,869 |
| 2017-12-19 | $17.70 | $17.75 | $17.20 | $17.40 | $17.40 | 32,709 |
| 2017-12-18 | $17.55 | $18.00 | $17.55 | $17.85 | $17.85 | 29,421 |
| 2017-12-15 | $17.45 | $17.95 | $17.40 | $17.50 | $17.50 | 111,101 |
| 2017-12-14 | $17.65 | $17.65 | $17.40 | $17.45 | $17.45 | 51,516 |
| 2017-12-13 | $17.25 | $17.70 | $17.25 | $17.55 | $17.55 | 54,026 |
| 2017-12-12 | $17.37 | $17.52 | $17.15 | $17.20 | $17.20 | 36,311 |
| 2017-12-11 | $16.90 | $17.50 | $16.80 | $17.30 | $17.30 | 43,518 |
| 2017-12-08 | $18.80 | $18.80 | $16.55 | $16.95 | $16.95 | 179,318 |
| 2017-12-07 | $18.70 | $19.05 | $18.64 | $18.80 | $18.80 | 50,804 |
| 2017-12-06 | $18.20 | $18.40 | $18.00 | $18.20 | $18.20 | 39,147 |
| 2017-12-05 | $18.00 | $18.50 | $17.95 | $18.15 | $18.15 | 61,288 |
| 2017-12-04 | $18.20 | $18.40 | $17.80 | $17.95 | $17.95 | 36,090 |
| 2017-12-01 | $17.75 | $18.05 | $17.10 | $17.95 | $17.95 | 46,632 |
| 2017-11-30 | $17.85 | $17.90 | $17.70 | $17.75 | $17.75 | 20,126 |
| 2017-11-29 | $17.65 | $18.05 | $17.65 | $17.90 | $17.90 | 26,317 |
| 2017-11-28 | $17.70 | $17.85 | $17.45 | $17.75 | $17.75 | 35,660 |
| 2017-11-27 | $18.20 | $18.25 | $17.60 | $17.65 | $17.65 | 26,954 |
| 2017-11-24 | $18.20 | $18.30 | $18.00 | $18.10 | $18.10 | 22,403 |
| 2017-11-22 | $18.05 | $18.60 | $18.00 | $18.05 | $18.05 | 23,767 |
| 2017-11-21 | $18.55 | $18.55 | $17.95 | $18.30 | $18.30 | 47,515 |
| 2017-11-20 | $18.80 | $19.00 | $18.15 | $18.40 | $18.40 | 69,229 |
| 2017-11-17 | $17.85 | $19.20 | $17.60 | $18.80 | $18.80 | 69,870 |
| 2017-11-16 | $17.55 | $18.40 | $17.55 | $18.05 | $18.05 | 27,648 |
| 2017-11-15 | $17.90 | $17.90 | $17.50 | $17.50 | $17.50 | 25,715 |
| 2017-11-14 | $17.25 | $18.25 | $17.25 | $17.95 | $17.95 | 72,358 |
| 2017-11-13 | $17.10 | $17.50 | $16.90 | $17.40 | $17.40 | 38,876 |
| 2017-11-10 | $17.00 | $17.55 | $16.85 | $17.25 | $17.25 | 34,033 |
| 2017-11-09 | $16.65 | $17.25 | $16.55 | $17.15 | $17.15 | 37,127 |
| 2017-11-08 | $17.55 | $17.55 | $16.60 | $16.90 | $16.90 | 81,234 |
| 2017-11-07 | $18.16 | $18.16 | $17.55 | $17.55 | $17.55 | 32,091 |
| 2017-11-06 | $18.10 | $18.10 | $16.70 | $18.10 | $18.10 | 41,933 |
| 2017-11-03 | $18.20 | $18.50 | $18.20 | $18.30 | $18.30 | 25,857 |
| 2017-11-02 | $18.80 | $19.05 | $18.33 | $18.40 | $18.40 | 39,125 |
| 2017-11-01 | $19.10 | $19.10 | $18.30 | $18.50 | $18.50 | 37,157 |
| 2017-10-31 | $18.35 | $18.85 | $18.05 | $18.70 | $18.70 | 56,334 |
| 2017-10-30 | $18.15 | $18.50 | $17.95 | $18.45 | $18.45 | 52,428 |
| 2017-10-27 | $18.65 | $19.25 | $18.40 | $18.65 | $18.65 | 58,148 |
| 2017-10-26 | $18.30 | $18.60 | $18.15 | $18.60 | $18.60 | 40,364 |
| 2017-10-25 | $18.45 | $18.75 | $18.25 | $18.30 | $18.30 | 45,854 |
| 2017-10-24 | $18.60 | $18.80 | $16.85 | $18.65 | $18.65 | 30,404 |
| 2017-10-23 | $18.10 | $18.65 | $18.10 | $18.45 | $18.45 | 48,858 |
| 2017-10-20 | $18.75 | $18.90 | $18.50 | $18.80 | $18.80 | 14,411 |
| 2017-10-19 | $18.60 | $18.75 | $18.45 | $18.55 | $18.55 | 15,059 |
| 2017-10-18 | $19.15 | $19.35 | $18.75 | $18.90 | $18.90 | 30,040 |
| 2017-10-17 | $18.40 | $19.25 | $18.40 | $19.10 | $19.10 | 63,553 |
| 2017-10-16 | $19.00 | $19.10 | $18.45 | $18.55 | $18.55 | 60,543 |
| 2017-10-13 | $18.95 | $19.02 | $18.60 | $19.00 | $19.00 | 39,892 |
| 2017-10-12 | $19.10 | $19.15 | $18.81 | $18.95 | $18.95 | 32,460 |
| 2017-10-11 | $18.95 | $19.15 | $18.85 | $18.95 | $18.95 | 36,732 |
| 2017-10-10 | $18.95 | $18.95 | $18.60 | $18.95 | $18.95 | 39,484 |
| 2017-10-09 | $19.10 | $19.25 | $18.75 | $18.85 | $18.85 | 25,717 |
| 2017-10-06 | $18.30 | $19.35 | $18.25 | $19.10 | $19.10 | 65,712 |
| 2017-10-05 | $18.20 | $18.40 | $18.19 | $18.40 | $18.40 | 18,009 |
| 2017-10-04 | $17.95 | $18.25 | $17.90 | $18.25 | $18.25 | 32,533 |
| 2017-10-03 | $18.00 | $18.15 | $17.70 | $18.00 | $18.00 | 51,593 |
| 2017-10-02 | $17.25 | $17.98 | $17.25 | $17.90 | $17.90 | 51,455 |
| 2017-09-29 | $17.75 | $17.90 | $17.20 | $17.30 | $17.30 | 21,913 |
| 2017-09-28 | $17.45 | $18.10 | $17.45 | $17.80 | $17.80 | 47,843 |
| 2017-09-27 | $16.85 | $17.73 | $16.85 | $17.65 | $17.65 | 71,488 |
| 2017-09-26 | $16.35 | $17.15 | $16.35 | $16.80 | $16.80 | 45,774 |
| 2017-09-25 | $16.30 | $16.80 | $16.25 | $16.35 | $16.35 | 41,254 |
| 2017-09-22 | $16.60 | $17.05 | $16.30 | $16.35 | $16.35 | 41,480 |
| 2017-09-21 | $16.60 | $16.75 | $16.45 | $16.65 | $16.65 | 29,997 |
| 2017-09-20 | $16.95 | $17.05 | $16.55 | $16.65 | $16.65 | 35,149 |
| 2017-09-19 | $17.10 | $17.25 | $16.81 | $17.00 | $17.00 | 48,175 |
| 2017-09-18 | $17.00 | $17.05 | $16.70 | $16.95 | $16.95 | 36,299 |
| 2017-09-15 | $16.85 | $17.20 | $16.70 | $16.90 | $16.90 | 101,118 |
| 2017-09-14 | $16.75 | $16.90 | $16.70 | $16.85 | $16.85 | 49,519 |
| 2017-09-13 | $16.60 | $16.85 | $16.60 | $16.75 | $16.75 | 33,764 |
| 2017-09-12 | $16.60 | $17.00 | $16.60 | $16.75 | $16.75 | 49,508 |
| 2017-09-11 | $16.45 | $16.55 | $16.30 | $16.55 | $16.55 | 41,815 |
| 2017-09-08 | $16.15 | $16.55 | $16.10 | $16.25 | $16.25 | 41,929 |
| 2017-09-07 | $16.05 | $16.40 | $16.05 | $16.20 | $16.20 | 35,372 |
| 2017-09-06 | $16.25 | $16.35 | $16.00 | $16.10 | $16.10 | 34,198 |
| 2017-09-05 | $16.80 | $17.00 | $16.05 | $16.25 | $16.25 | 47,005 |
| 2017-09-01 | $16.35 | $17.20 | $16.35 | $16.85 | $16.85 | 60,542 |
| 2017-08-31 | $16.40 | $16.80 | $16.25 | $16.50 | $16.50 | 60,336 |
| 2017-08-30 | $16.10 | $16.60 | $16.05 | $16.30 | $16.30 | 67,862 |
| 2017-08-29 | $15.45 | $16.18 | $15.45 | $15.95 | $15.95 | 65,447 |
| 2017-08-28 | $15.10 | $15.60 | $15.10 | $15.50 | $15.50 | 61,662 |
| 2017-08-25 | $14.85 | $15.05 | $14.55 | $15.05 | $15.05 | 47,272 |
| 2017-08-24 | $15.00 | $15.10 | $14.80 | $14.90 | $14.90 | 26,947 |
| 2017-08-23 | $15.10 | $15.20 | $15.00 | $15.05 | $15.05 | 31,296 |
| 2017-08-22 | $15.35 | $15.40 | $15.00 | $15.20 | $15.20 | 41,034 |
| 2017-08-21 | $14.90 | $15.53 | $14.85 | $15.30 | $15.30 | 96,285 |
| 2017-08-18 | $14.75 | $15.10 | $14.50 | $15.00 | $15.00 | 53,375 |
| 2017-08-17 | $15.00 | $15.35 | $14.80 | $14.85 | $14.85 | 52,166 |
| 2017-08-16 | $15.45 | $15.50 | $14.90 | $15.05 | $15.05 | 62,591 |
| 2017-08-15 | $15.30 | $15.50 | $15.30 | $15.40 | $15.40 | 69,576 |
| 2017-08-14 | $15.05 | $15.55 | $15.05 | $15.30 | $15.30 | 62,958 |
| 2017-08-11 | $15.15 | $15.35 | $15.00 | $15.00 | $15.00 | 53,999 |
| 2017-08-10 | $15.13 | $15.30 | $15.00 | $15.00 | $15.00 | 55,561 |
| 2017-08-09 | $15.05 | $15.30 | $15.05 | $15.20 | $15.20 | 55,039 |
| 2017-08-08 | $14.85 | $15.60 | $14.65 | $15.25 | $15.25 | 107,626 |
| 2017-08-07 | $15.00 | $15.05 | $14.05 | $14.80 | $14.80 | 84,494 |
| 2017-08-04 | $16.65 | $16.65 | $14.36 | $14.95 | $14.95 | 349,612 |
| 2017-08-03 | $16.85 | $16.85 | $16.20 | $16.50 | $16.50 | 51,702 |
| 2017-08-02 | $17.10 | $17.20 | $16.74 | $16.90 | $16.90 | 34,282 |
| 2017-08-01 | $17.00 | $17.25 | $16.80 | $17.10 | $17.10 | 33,300 |
| 2017-07-31 | $17.10 | $17.15 | $16.95 | $17.00 | $17.00 | 22,202 |
| 2017-07-28 | $17.25 | $17.30 | $16.95 | $17.10 | $17.10 | 23,713 |
| 2017-07-27 | $17.30 | $17.70 | $17.00 | $17.25 | $17.25 | 41,529 |
| 2017-07-26 | $17.20 | $17.40 | $16.90 | $17.30 | $17.30 | 35,712 |
| 2017-07-25 | $17.60 | $17.80 | $17.20 | $17.30 | $17.30 | 38,584 |
| 2017-07-24 | $17.40 | $17.50 | $17.15 | $17.45 | $17.45 | 32,187 |
| 2017-07-21 | $17.50 | $17.50 | $16.95 | $17.35 | $17.35 | 54,512 |
| 2017-07-20 | $17.95 | $18.01 | $17.30 | $17.50 | $17.50 | 53,899 |
| 2017-07-19 | $18.58 | $18.58 | $17.60 | $18.00 | $18.00 | 76,580 |
| 2017-07-18 | $18.05 | $18.30 | $17.80 | $18.25 | $18.25 | 45,635 |
| 2017-07-17 | $18.40 | $18.55 | $17.85 | $18.30 | $18.30 | 47,311 |
| 2017-07-14 | $18.10 | $18.65 | $18.05 | $18.50 | $18.50 | 32,812 |
| 2017-07-13 | $18.05 | $18.20 | $17.80 | $18.15 | $18.15 | 38,324 |
| 2017-07-12 | $18.00 | $18.25 | $17.60 | $17.90 | $17.90 | 15,334 |
| 2017-07-11 | $18.15 | $18.15 | $17.75 | $17.85 | $17.85 | 29,834 |
| 2017-07-10 | $18.65 | $18.73 | $18.05 | $18.15 | $18.15 | 81,475 |
| 2017-07-07 | $18.00 | $18.80 | $17.80 | $18.80 | $18.80 | 39,125 |
| 2017-07-06 | $17.35 | $18.20 | $17.25 | $18.00 | $18.00 | 51,802 |
| 2017-07-05 | $17.75 | $17.80 | $17.25 | $17.55 | $17.55 | 61,492 |
| 2017-07-03 | $18.20 | $18.20 | $17.55 | $17.95 | $17.95 | 26,432 |
| 2017-06-30 | $18.30 | $18.35 | $18.00 | $18.15 | $18.15 | 45,925 |
| 2017-06-29 | $18.15 | $18.30 | $17.50 | $18.25 | $18.25 | 45,394 |
| 2017-06-28 | $17.70 | $18.15 | $17.30 | $18.10 | $18.10 | 71,821 |
| 2017-06-27 | $17.85 | $18.02 | $17.40 | $17.50 | $17.50 | 62,038 |
| 2017-06-26 | $17.40 | $18.20 | $17.30 | $17.90 | $17.90 | 92,356 |
| 2017-06-23 | $16.70 | $17.65 | $16.45 | $17.40 | $17.40 | 357,099 |
| 2017-06-22 | $16.50 | $16.75 | $16.40 | $16.60 | $16.60 | 19,634 |
| 2017-06-21 | $16.80 | $16.80 | $16.45 | $16.50 | $16.50 | 34,795 |
| 2017-06-20 | $16.55 | $16.85 | $16.45 | $16.80 | $16.80 | 54,395 |
| 2017-06-19 | $16.00 | $16.75 | $16.00 | $16.75 | $16.75 | 38,552 |
| 2017-06-16 | $15.80 | $16.05 | $15.50 | $16.00 | $16.00 | 109,277 |
| 2017-06-15 | $16.40 | $16.60 | $15.75 | $16.00 | $16.00 | 39,937 |
| 2017-06-14 | $16.95 | $16.95 | $16.40 | $16.75 | $16.75 | 26,391 |
| 2017-06-13 | $16.05 | $17.20 | $16.05 | $16.85 | $16.85 | 79,068 |
| 2017-06-12 | $15.95 | $16.20 | $15.85 | $16.00 | $16.00 | 44,737 |
| 2017-06-09 | $15.70 | $16.15 | $15.70 | $15.90 | $15.90 | 53,614 |
| 2017-06-08 | $15.65 | $16.00 | $15.65 | $15.75 | $15.75 | 42,457 |
| 2017-06-07 | $15.35 | $15.70 | $15.35 | $15.60 | $15.60 | 30,213 |
| 2017-06-06 | $15.25 | $15.80 | $15.20 | $15.30 | $15.30 | 44,179 |
| 2017-06-05 | $15.50 | $15.65 | $15.25 | $15.40 | $15.40 | 73,277 |
| 2017-06-02 | $15.75 | $16.00 | $15.50 | $15.65 | $15.65 | 43,850 |
| 2017-06-01 | $15.35 | $15.70 | $15.25 | $15.65 | $15.65 | 41,996 |
| 2017-05-31 | $15.75 | $15.95 | $15.30 | $15.35 | $15.35 | 51,204 |
| 2017-05-30 | $15.85 | $16.00 | $15.60 | $15.70 | $15.70 | 36,890 |
| 2017-05-26 | $15.90 | $16.00 | $15.60 | $15.95 | $15.95 | 49,610 |
| 2017-05-25 | $15.85 | $16.15 | $15.85 | $16.00 | $16.00 | 72,392 |
| 2017-05-24 | $16.10 | $16.80 | $15.75 | $15.90 | $15.90 | 78,127 |
| 2017-05-23 | $15.65 | $16.25 | $15.55 | $16.15 | $16.15 | 99,607 |
| 2017-05-22 | $15.75 | $15.75 | $15.45 | $15.55 | $15.55 | 60,419 |
| 2017-05-19 | $15.65 | $15.80 | $15.40 | $15.70 | $15.70 | 71,210 |
| 2017-05-18 | $15.75 | $16.05 | $15.50 | $15.65 | $15.65 | 71,288 |
| 2017-05-17 | $16.10 | $16.13 | $15.55 | $15.70 | $15.70 | 74,545 |
| 2017-05-16 | $16.75 | $16.75 | $16.15 | $16.35 | $16.35 | 50,787 |
| 2017-05-15 | $16.65 | $16.90 | $16.55 | $16.75 | $16.75 | 54,962 |
| 2017-05-12 | $16.50 | $16.80 | $16.25 | $16.65 | $16.65 | 57,200 |
| 2017-05-11 | $16.60 | $16.70 | $16.20 | $16.50 | $16.50 | 62,400 |
| 2017-05-10 | $16.90 | $17.05 | $16.50 | $16.70 | $16.70 | 112,500 |
| 2017-05-09 | $16.65 | $17.00 | $16.35 | $17.00 | $17.00 | 96,600 |
| 2017-05-08 | $17.05 | $17.25 | $16.10 | $16.63 | $16.63 | 126,900 |
| 2017-05-05 | $18.40 | $18.40 | $16.85 | $17.10 | $17.10 | 205,700 |
| 2017-05-04 | $20.05 | $20.05 | $19.70 | $19.75 | $19.75 | 52,200 |
| 2017-05-03 | $20.05 | $20.20 | $19.80 | $19.95 | $19.95 | 45,600 |
| 2017-05-02 | $20.20 | $20.25 | $19.95 | $20.20 | $20.20 | 31,600 |
| 2017-05-01 | $20.10 | $20.31 | $19.75 | $20.15 | $20.15 | 49,800 |
| 2017-04-28 | $19.95 | $20.20 | $19.75 | $20.00 | $20.00 | 53,300 |
| 2017-04-27 | $20.05 | $20.30 | $19.80 | $20.00 | $20.00 | 36,600 |
| 2017-04-26 | $19.45 | $20.27 | $19.45 | $20.00 | $20.00 | 75,300 |
| 2017-04-25 | $19.45 | $19.80 | $19.35 | $19.55 | $19.55 | 65,500 |
| 2017-04-24 | $18.75 | $19.50 | $18.75 | $19.40 | $19.40 | 79,500 |
| 2017-04-21 | $18.45 | $18.70 | $18.25 | $18.60 | $18.60 | 36,600 |
| 2017-04-20 | $18.20 | $18.55 | $18.05 | $18.45 | $18.45 | 28,900 |
| 2017-04-19 | $18.25 | $18.35 | $18.00 | $18.05 | $18.05 | 32,600 |
| 2017-04-18 | $17.80 | $18.25 | $17.80 | $18.10 | $18.10 | 40,200 |
| 2017-04-17 | $18.30 | $18.30 | $17.83 | $17.95 | $17.95 | 43,500 |
| 2017-04-13 | $18.30 | $18.55 | $18.00 | $18.05 | $18.05 | 28,400 |
| 2017-04-12 | $18.75 | $18.75 | $18.05 | $18.40 | $18.40 | 43,100 |
| 2017-04-11 | $18.80 | $19.10 | $18.50 | $18.80 | $18.80 | 34,700 |
| 2017-04-10 | $18.95 | $19.25 | $18.55 | $18.95 | $18.95 | 57,700 |
| 2017-04-07 | $17.70 | $19.00 | $17.70 | $18.85 | $18.85 | 131,600 |
| 2017-04-06 | $17.25 | $17.65 | $17.10 | $17.60 | $17.60 | 54,200 |
| 2017-04-05 | $17.75 | $18.10 | $16.95 | $17.20 | $17.20 | 78,900 |
| 2017-04-04 | $17.65 | $17.65 | $17.35 | $17.65 | $17.65 | 39,300 |
| 2017-04-03 | $18.05 | $18.15 | $17.48 | $17.50 | $17.50 | 60,000 |
| 2017-03-31 | $17.60 | $18.20 | $17.55 | $18.10 | $18.10 | 166,700 |
| 2017-03-30 | $17.70 | $18.20 | $17.60 | $17.65 | $17.65 | 65,900 |
| 2017-03-29 | $17.95 | $18.15 | $17.70 | $17.70 | $17.70 | 54,900 |
| 2017-03-28 | $17.65 | $18.20 | $17.35 | $18.10 | $18.10 | 85,400 |
| 2017-03-27 | $17.55 | $18.00 | $17.35 | $17.75 | $17.75 | 49,200 |
| 2017-03-24 | $18.25 | $18.40 | $17.35 | $17.85 | $17.85 | 117,000 |
| 2017-03-23 | $18.40 | $18.65 | $18.10 | $18.20 | $18.20 | 68,500 |
| 2017-03-22 | $18.55 | $18.55 | $18.25 | $18.40 | $18.40 | 55,800 |
| 2017-03-21 | $19.45 | $19.50 | $18.50 | $18.60 | $18.60 | 75,000 |
| 2017-03-20 | $19.90 | $19.95 | $19.25 | $19.35 | $19.35 | 56,200 |
| 2017-03-17 | $19.65 | $20.10 | $19.35 | $19.95 | $19.95 | 80,100 |
| 2017-03-16 | $19.10 | $19.70 | $18.95 | $19.65 | $19.65 | 35,600 |
| 2017-03-15 | $18.95 | $19.35 | $18.80 | $18.90 | $18.90 | 59,300 |
| 2017-03-14 | $19.00 | $19.05 | $18.65 | $18.80 | $18.80 | 64,400 |
| 2017-03-13 | $19.00 | $19.30 | $18.95 | $19.10 | $19.10 | 43,200 |
| 2017-03-10 | $19.10 | $19.15 | $18.75 | $19.05 | $19.05 | 46,500 |
| 2017-03-09 | $18.80 | $18.98 | $18.60 | $18.90 | $18.90 | 55,000 |
| 2017-03-08 | $18.95 | $19.05 | $18.65 | $18.80 | $18.80 | 38,300 |
| 2017-03-07 | $18.65 | $18.95 | $18.55 | $18.85 | $18.85 | 61,000 |
| 2017-03-06 | $19.00 | $19.40 | $18.65 | $18.75 | $18.75 | 38,400 |
| 2017-03-03 | $19.35 | $19.75 | $19.10 | $19.25 | $19.25 | 49,100 |
| 2017-03-02 | $19.95 | $19.95 | $19.30 | $19.50 | $19.50 | 29,100 |
| 2017-03-01 | $19.25 | $20.25 | $19.25 | $19.95 | $19.95 | 75,400 |
| 2017-02-28 | $19.15 | $19.55 | $18.65 | $18.75 | $18.75 | 60,400 |
| 2017-02-27 | $19.50 | $19.65 | $19.25 | $19.35 | $19.35 | 31,100 |
| 2017-02-24 | $19.00 | $19.88 | $19.00 | $19.60 | $19.60 | 37,700 |
| 2017-02-23 | $20.00 | $20.00 | $18.95 | $19.35 | $19.35 | 94,000 |
| 2017-02-22 | $20.05 | $20.20 | $19.85 | $19.90 | $19.90 | 22,700 |
| 2017-02-21 | $20.35 | $20.68 | $19.85 | $20.15 | $20.15 | 63,900 |
| 2017-02-17 | $20.00 | $20.20 | $19.75 | $20.00 | $20.00 | 55,400 |
| 2017-02-16 | $20.19 | $20.50 | $19.70 | $20.20 | $20.20 | 62,100 |
| 2017-02-15 | $20.55 | $20.70 | $20.25 | $20.40 | $20.40 | 63,800 |
| 2017-02-14 | $20.30 | $20.85 | $19.70 | $20.50 | $20.50 | 60,500 |
| 2017-02-13 | $20.95 | $21.35 | $19.70 | $20.35 | $20.35 | 117,700 |
| 2017-02-10 | $21.45 | $21.52 | $20.70 | $20.95 | $20.95 | 82,300 |
| 2017-02-09 | $18.80 | $21.95 | $18.80 | $21.15 | $21.15 | 252,700 |
| 2017-02-08 | $18.95 | $18.95 | $18.45 | $18.60 | $18.60 | 48,300 |
| 2017-02-07 | $19.55 | $19.56 | $18.75 | $18.95 | $18.95 | 52,200 |
| 2017-02-06 | $19.75 | $19.80 | $19.29 | $19.60 | $19.60 | 31,300 |
| 2017-02-03 | $19.70 | $19.85 | $19.15 | $19.75 | $19.75 | 32,100 |
| 2017-02-02 | $20.10 | $20.35 | $19.20 | $19.30 | $19.30 | 27,700 |
| 2017-02-01 | $19.85 | $20.15 | $19.50 | $20.05 | $20.05 | 34,500 |
| 2017-01-31 | $19.20 | $19.60 | $19.05 | $19.50 | $19.50 | 27,000 |
| 2017-01-30 | $19.60 | $19.70 | $19.20 | $19.55 | $19.55 | 23,800 |
| 2017-01-27 | $20.40 | $20.40 | $19.75 | $19.85 | $19.85 | 26,700 |
| 2017-01-26 | $20.65 | $20.85 | $20.00 | $20.15 | $20.15 | 32,500 |
| 2017-01-25 | $20.30 | $20.80 | $20.20 | $20.65 | $20.65 | 56,300 |
| 2017-01-24 | $19.05 | $20.08 | $19.05 | $19.95 | $19.95 | 63,700 |
| 2017-01-23 | $18.55 | $18.95 | $18.30 | $18.90 | $18.90 | 29,200 |
| 2017-01-20 | $18.60 | $18.80 | $18.05 | $18.65 | $18.65 | 31,700 |
| 2017-01-19 | $18.55 | $18.70 | $18.48 | $18.50 | $18.50 | 30,000 |
| 2017-01-18 | $18.30 | $18.55 | $18.05 | $18.50 | $18.50 | 41,300 |
| 2017-01-17 | $19.05 | $19.05 | $18.20 | $18.30 | $18.30 | 33,400 |
| 2017-01-13 | $18.90 | $19.25 | $18.85 | $18.95 | $18.95 | 18,900 |
| 2017-01-12 | $19.20 | $19.20 | $18.51 | $18.80 | $18.80 | 27,800 |
| 2017-01-11 | $18.85 | $19.55 | $18.85 | $19.30 | $19.30 | 34,000 |
| 2017-01-10 | $18.55 | $19.35 | $18.45 | $19.20 | $19.20 | 65,000 |
| 2017-01-09 | $18.80 | $19.25 | $18.30 | $18.45 | $18.45 | 80,800 |
| 2017-01-06 | $19.60 | $19.60 | $18.75 | $19.00 | $19.00 | 61,900 |
| 2017-01-05 | $20.25 | $20.55 | $19.50 | $19.50 | $19.50 | 53,700 |
| 2017-01-04 | $19.95 | $20.35 | $19.70 | $20.30 | $20.30 | 69,600 |
| 2017-01-03 | $19.65 | $20.10 | $19.19 | $19.75 | $19.75 | 75,000 |
| 2016-12-30 | $19.70 | $19.70 | $18.95 | $19.15 | $19.15 | 49,400 |
| 2016-12-29 | $19.55 | $19.80 | $19.25 | $19.60 | $19.60 | 52,300 |
| 2016-12-28 | $20.00 | $20.00 | $19.50 | $19.60 | $19.60 | 49,700 |
| 2016-12-27 | $20.00 | $20.10 | $19.60 | $19.95 | $19.95 | 47,000 |
| 2016-12-23 | $19.55 | $19.95 | $19.45 | $19.80 | $19.80 | 22,900 |
| 2016-12-22 | $19.80 | $20.00 | $19.10 | $19.50 | $19.50 | 68,300 |
| 2016-12-21 | $19.90 | $19.95 | $19.60 | $19.80 | $19.80 | 43,400 |
| 2016-12-20 | $19.95 | $20.15 | $19.60 | $20.00 | $20.00 | 61,700 |
| 2016-12-19 | $19.50 | $20.00 | $18.80 | $19.85 | $19.85 | 93,100 |
| 2016-12-16 | $20.25 | $20.60 | $19.25 | $19.30 | $19.30 | 174,900 |
| 2016-12-15 | $20.15 | $20.70 | $19.81 | $20.20 | $20.20 | 74,800 |
| 2016-12-14 | $21.35 | $21.35 | $20.20 | $20.30 | $20.30 | 126,200 |
| 2016-12-13 | $22.65 | $23.00 | $21.55 | $21.65 | $21.65 | 122,700 |
| 2016-12-12 | $21.65 | $22.95 | $21.25 | $22.55 | $22.55 | 156,800 |
| 2016-12-09 | $23.00 | $23.00 | $19.01 | $21.25 | $21.25 | 137,400 |
| 2016-12-08 | $20.75 | $21.40 | $20.40 | $20.70 | $20.70 | 76,600 |
| 2016-12-07 | $20.45 | $21.30 | $20.35 | $21.15 | $21.15 | 56,900 |
| 2016-12-06 | $20.70 | $20.70 | $20.25 | $20.35 | $20.35 | 72,100 |
| 2016-12-05 | $19.95 | $20.60 | $19.95 | $20.50 | $20.50 | 101,500 |
| 2016-12-02 | $19.40 | $19.90 | $19.13 | $19.75 | $19.75 | 84,400 |
| 2016-12-01 | $19.70 | $19.70 | $19.00 | $19.45 | $19.45 | 101,400 |
| 2016-11-30 | $20.35 | $20.40 | $18.99 | $19.65 | $19.65 | 154,800 |
| 2016-11-29 | $20.15 | $20.60 | $19.60 | $19.95 | $19.95 | 423,600 |
| 2016-11-28 | $19.55 | $20.65 | $18.98 | $20.10 | $20.10 | 310,600 |
| 2016-11-25 | $19.90 | $19.90 | $19.40 | $19.65 | $19.65 | 32,900 |
| 2016-11-23 | $19.50 | $19.85 | $18.90 | $19.75 | $19.75 | 128,900 |
| 2016-11-22 | $19.25 | $19.95 | $19.00 | $19.50 | $19.50 | 239,000 |
| 2016-11-21 | $18.60 | $19.00 | $18.05 | $18.95 | $18.95 | 89,700 |
| 2016-11-18 | $18.20 | $18.75 | $18.03 | $18.40 | $18.40 | 95,100 |
| 2016-11-17 | $17.60 | $18.20 | $17.30 | $18.15 | $18.15 | 48,300 |
| 2016-11-16 | $17.15 | $17.95 | $17.01 | $17.50 | $17.50 | 75,600 |
| 2016-11-15 | $17.80 | $17.80 | $17.05 | $17.40 | $17.40 | 97,500 |
| 2016-11-14 | $17.85 | $18.45 | $17.65 | $17.70 | $17.70 | 81,400 |
| 2016-11-11 | $17.10 | $18.25 | $17.03 | $17.65 | $17.65 | 116,400 |
| 2016-11-10 | $16.25 | $17.35 | $15.75 | $17.10 | $17.10 | 74,300 |
| 2016-11-09 | $15.15 | $16.37 | $15.15 | $16.20 | $16.20 | 103,700 |
| 2016-11-08 | $15.20 | $15.40 | $15.00 | $15.10 | $15.10 | 29,700 |
| 2016-11-07 | $15.05 | $15.50 | $14.80 | $15.25 | $15.25 | 49,600 |
| 2016-11-04 | $14.60 | $15.10 | $14.41 | $14.65 | $14.65 | 53,600 |
| 2016-11-03 | $14.53 | $14.70 | $14.30 | $14.60 | $14.60 | 31,500 |
| 2016-11-02 | $14.35 | $14.80 | $14.02 | $14.35 | $14.35 | 66,000 |
| 2016-11-01 | $14.85 | $15.20 | $14.35 | $14.45 | $14.45 | 65,700 |
| 2016-10-31 | $14.60 | $15.10 | $14.50 | $14.95 | $14.95 | 38,600 |
| 2016-10-28 | $14.70 | $15.00 | $14.55 | $14.60 | $14.60 | 20,500 |
| 2016-10-27 | $14.60 | $14.85 | $14.52 | $14.60 | $14.60 | 41,100 |
| 2016-10-26 | $14.50 | $14.85 | $14.05 | $14.50 | $14.50 | 134,800 |
| 2016-10-25 | $15.15 | $15.35 | $14.45 | $14.70 | $14.70 | 152,900 |
| 2016-10-24 | $15.65 | $15.90 | $15.05 | $15.10 | $15.10 | 124,800 |
| 2016-10-21 | $15.60 | $16.05 | $15.25 | $15.75 | $15.75 | 38,000 |
| 2016-10-20 | $16.15 | $16.15 | $15.80 | $15.85 | $15.85 | 26,800 |
| 2016-10-19 | $15.60 | $16.40 | $15.50 | $16.10 | $16.10 | 2,000 |
| 2016-10-18 | $15.70 | $15.95 | $15.43 | $15.90 | $15.90 | 24,700 |
| 2016-10-17 | $15.30 | $15.70 | $15.00 | $15.45 | $15.45 | 53,100 |
| 2016-10-14 | $15.68 | $15.81 | $15.17 | $15.24 | $15.24 | 66,000 |
| 2016-10-13 | $16.04 | $16.47 | $15.47 | $15.60 | $15.60 | 74,000 |
| 2016-10-12 | $16.27 | $16.55 | $16.06 | $16.18 | $16.18 | 57,300 |
| 2016-10-11 | $16.86 | $16.89 | $16.19 | $16.27 | $16.27 | 39,600 |
| 2016-10-10 | $16.77 | $16.94 | $16.50 | $16.86 | $16.86 | 45,800 |
| 2016-10-07 | $17.24 | $17.33 | $16.64 | $16.75 | $16.75 | 45,700 |
| 2016-10-06 | $16.94 | $17.30 | $16.91 | $17.22 | $17.22 | 100,800 |
| 2016-10-05 | $16.94 | $17.28 | $16.75 | $17.03 | $17.03 | 38,800 |
| 2016-10-04 | $17.57 | $17.85 | $16.67 | $16.74 | $16.74 | 99,100 |
| 2016-10-03 | $17.81 | $18.15 | $17.36 | $17.68 | $17.68 | 120,600 |
| 2016-09-30 | $17.23 | $17.98 | $16.89 | $17.79 | $17.79 | 121,800 |
| 2016-09-29 | $17.40 | $17.40 | $17.00 | $17.10 | $17.10 | 61,800 |
| 2016-09-28 | $16.81 | $17.48 | $16.81 | $17.38 | $17.38 | 108,400 |
| 2016-09-27 | $16.30 | $16.90 | $16.01 | $16.82 | $16.82 | 51,500 |
| 2016-09-26 | $16.80 | $17.00 | $16.14 | $16.20 | $16.20 | 71,500 |
| 2016-09-23 | $16.82 | $16.98 | $16.35 | $16.71 | $16.71 | 41,300 |
| 2016-09-22 | $16.04 | $16.98 | $16.04 | $16.91 | $16.91 | 60,100 |
| 2016-09-21 | $15.71 | $16.13 | $15.40 | $16.01 | $16.01 | 51,200 |
| 2016-09-20 | $16.22 | $16.24 | $15.73 | $15.73 | $15.73 | 44,300 |
| 2016-09-19 | $16.08 | $16.91 | $16.04 | $16.11 | $16.11 | 63,000 |
| 2016-09-16 | $16.02 | $16.11 | $15.79 | $16.05 | $16.05 | 62,200 |
| 2016-09-15 | $15.33 | $16.06 | $15.33 | $16.02 | $16.02 | 34,300 |
| 2016-09-14 | $15.00 | $15.39 | $15.00 | $15.25 | $15.25 | 99,800 |
| 2016-09-13 | $15.74 | $15.74 | $15.14 | $15.15 | $15.15 | 64,400 |
| 2016-09-12 | $15.49 | $15.89 | $15.14 | $15.76 | $15.76 | 96,300 |
| 2016-09-09 | $17.22 | $17.22 | $15.59 | $15.60 | $15.60 | 108,600 |
| 2016-09-08 | $17.31 | $17.41 | $17.15 | $17.30 | $17.30 | 39,700 |
| 2016-09-07 | $16.91 | $17.46 | $16.91 | $17.27 | $17.27 | 68,900 |
| 2016-09-06 | $18.04 | $18.16 | $16.53 | $16.85 | $16.85 | 173,800 |
| 2016-09-02 | $17.31 | $17.83 | $17.15 | $17.79 | $17.79 | 73,600 |
| 2016-09-01 | $16.74 | $17.29 | $16.32 | $17.21 | $17.21 | 103,000 |
| 2016-08-31 | $17.04 | $17.13 | $16.40 | $16.57 | $16.57 | 128,300 |
| 2016-08-30 | $17.96 | $18.12 | $16.83 | $17.06 | $17.06 | 127,500 |
| 2016-08-29 | $16.18 | $18.00 | $16.18 | $17.73 | $17.73 | 374,700 |
| 2016-08-26 | $15.95 | $16.36 | $14.93 | $16.16 | $16.16 | 60,500 |
| 2016-08-25 | $15.90 | $16.13 | $15.68 | $15.95 | $15.95 | 38,900 |
| 2016-08-24 | $15.50 | $16.43 | $15.46 | $16.03 | $16.03 | 105,400 |
| 2016-08-23 | $14.88 | $15.68 | $14.88 | $15.59 | $15.59 | 53,800 |
| 2016-08-22 | $14.88 | $14.88 | $14.63 | $14.77 | $14.77 | 39,800 |
| 2016-08-19 | $14.59 | $14.92 | $14.50 | $14.91 | $14.91 | 47,900 |
| 2016-08-18 | $14.46 | $14.74 | $14.05 | $14.58 | $14.58 | 38,400 |
| 2016-08-17 | $14.66 | $14.66 | $14.22 | $14.46 | $14.46 | 57,600 |
| 2016-08-16 | $14.36 | $14.79 | $14.23 | $14.70 | $14.70 | 72,600 |
| 2016-08-15 | $14.21 | $14.69 | $14.16 | $14.44 | $14.44 | 89,900 |
| 2016-08-12 | $14.74 | $14.74 | $13.93 | $14.19 | $14.19 | 74,800 |
| 2016-08-11 | $15.28 | $15.28 | $14.68 | $14.74 | $14.74 | 88,500 |
| 2016-08-10 | $14.85 | $15.28 | $14.76 | $15.22 | $15.22 | 74,300 |
| 2016-08-09 | $15.14 | $15.36 | $14.40 | $14.77 | $14.77 | 86,600 |
| 2016-08-08 | $15.09 | $15.50 | $14.91 | $15.09 | $15.09 | 122,500 |
| 2016-08-05 | $13.59 | $14.26 | $13.53 | $14.21 | $14.21 | 54,000 |
| 2016-08-04 | $13.83 | $14.05 | $13.55 | $13.57 | $13.57 | 47,200 |
| 2016-08-03 | $13.94 | $13.94 | $13.52 | $13.75 | $13.75 | 50,300 |
| 2016-08-02 | $13.89 | $14.06 | $13.50 | $13.90 | $13.90 | 58,500 |
| 2016-08-01 | $15.55 | $15.55 | $13.70 | $14.21 | $14.21 | 146,100 |
| 2016-07-29 | $15.85 | $16.08 | $15.35 | $15.55 | $15.55 | 59,400 |
| 2016-07-28 | $15.84 | $16.18 | $15.26 | $15.73 | $15.73 | 84,400 |
| 2016-07-27 | $16.32 | $16.67 | $15.94 | $16.29 | $16.29 | 122,200 |
| 2016-07-26 | $15.52 | $16.77 | $15.47 | $16.30 | $16.30 | 196,800 |
| 2016-07-25 | $14.97 | $15.58 | $14.60 | $15.45 | $15.45 | 99,700 |
| 2016-07-22 | $14.71 | $15.03 | $14.45 | $14.87 | $14.87 | 39,600 |
| 2016-07-21 | $14.54 | $14.78 | $14.33 | $14.71 | $14.71 | 25,400 |
| 2016-07-20 | $14.61 | $14.72 | $14.30 | $14.56 | $14.56 | 23,400 |
| 2016-07-19 | $14.74 | $14.85 | $14.51 | $14.64 | $14.64 | 36,500 |
| 2016-07-18 | $15.03 | $15.11 | $14.54 | $14.70 | $14.70 | 69,800 |
| 2016-07-15 | $14.49 | $15.05 | $14.30 | $15.03 | $15.03 | 41,200 |
| 2016-07-14 | $14.76 | $15.09 | $14.27 | $14.39 | $14.39 | 54,000 |
| 2016-07-13 | $15.20 | $15.29 | $14.77 | $14.87 | $14.87 | 110,500 |
| 2016-07-12 | $14.05 | $15.13 | $13.97 | $15.08 | $15.08 | 118,300 |
| 2016-07-11 | $13.40 | $14.10 | $13.26 | $14.02 | $14.02 | 87,800 |
| 2016-07-08 | $12.52 | $13.56 | $12.27 | $13.48 | $13.48 | 71,800 |
| 2016-07-07 | $12.43 | $12.63 | $12.29 | $12.52 | $12.52 | 33,800 |
| 2016-07-06 | $12.51 | $12.69 | $12.27 | $12.39 | $12.39 | 72,700 |
| 2016-07-05 | $12.94 | $13.01 | $12.30 | $12.55 | $12.55 | 110,800 |
| 2016-07-01 | $12.47 | $13.11 | $12.16 | $13.07 | $13.07 | 91,700 |
| 2016-06-30 | $12.27 | $12.50 | $12.10 | $12.42 | $12.42 | 62,700 |
| 2016-06-29 | $12.60 | $12.60 | $12.03 | $12.28 | $12.28 | 56,800 |
| 2016-06-28 | $12.30 | $12.93 | $12.08 | $12.46 | $12.46 | 98,400 |
| 2016-06-27 | $11.47 | $12.42 | $11.27 | $12.20 | $12.20 | 156,500 |
| 2016-06-24 | $11.50 | $12.21 | $11.11 | $11.40 | $11.40 | 828,900 |
| 2016-06-23 | $12.69 | $12.69 | $11.87 | $11.94 | $11.94 | 127,100 |
| 2016-06-22 | $12.26 | $12.87 | $12.21 | $12.64 | $12.64 | 113,600 |
| 2016-06-21 | $12.69 | $12.80 | $11.97 | $12.21 | $12.21 | 171,800 |
| 2016-06-20 | $13.33 | $13.48 | $12.63 | $12.68 | $12.68 | 100,800 |
| 2016-06-17 | $14.00 | $14.00 | $13.25 | $13.29 | $13.29 | 65,500 |
| 2016-06-16 | $13.78 | $14.18 | $13.72 | $14.02 | $14.02 | 60,100 |
| 2016-06-15 | $14.00 | $14.10 | $13.71 | $13.79 | $13.79 | 60,800 |
| 2016-06-14 | $13.66 | $14.03 | $13.63 | $13.93 | $13.93 | 51,500 |
| 2016-06-13 | $13.65 | $14.62 | $13.58 | $13.76 | $13.76 | 75,600 |
| 2016-06-10 | $13.76 | $14.56 | $13.44 | $13.67 | $13.67 | 75,600 |
| 2016-06-09 | $14.65 | $14.89 | $13.94 | $14.01 | $14.01 | 64,700 |
| 2016-06-08 | $15.01 | $15.13 | $14.50 | $14.60 | $14.60 | 59,700 |
| 2016-06-07 | $15.07 | $15.35 | $14.04 | $14.92 | $14.92 | 57,800 |
| 2016-06-06 | $15.19 | $15.47 | $14.85 | $15.07 | $15.07 | 95,200 |
| 2016-06-03 | $14.75 | $15.19 | $14.56 | $15.08 | $15.08 | 52,500 |
| 2016-06-02 | $14.35 | $15.28 | $14.35 | $14.75 | $14.75 | 89,500 |
| 2016-06-01 | $14.14 | $14.43 | $14.05 | $14.35 | $14.35 | 37,100 |
| 2016-05-31 | $14.20 | $14.31 | $13.81 | $14.14 | $14.14 | 60,800 |
| 2016-05-27 | $13.72 | $14.26 | $13.24 | $14.07 | $14.07 | 26,100 |
| 2016-05-26 | $14.18 | $14.68 | $13.57 | $13.77 | $13.77 | 36,000 |
| 2016-05-25 | $13.84 | $14.73 | $13.72 | $14.22 | $14.22 | 26,800 |
| 2016-05-24 | $13.78 | $14.17 | $13.70 | $13.89 | $13.89 | 61,700 |
| 2016-05-23 | $13.48 | $13.85 | $13.22 | $13.75 | $13.75 | 60,800 |
| 2016-05-20 | $13.54 | $13.79 | $13.20 | $13.31 | $13.31 | 35,600 |
| 2016-05-19 | $13.41 | $13.68 | $12.94 | $13.56 | $13.56 | 38,300 |
| 2016-05-18 | $13.73 | $14.24 | $13.26 | $13.38 | $13.38 | 46,300 |
| 2016-05-17 | $13.09 | $14.16 | $13.09 | $13.83 | $13.83 | 63,000 |
| 2016-05-16 | $13.20 | $13.50 | $13.05 | $13.07 | $13.07 | 44,500 |
| 2016-05-13 | $13.37 | $13.52 | $13.00 | $13.20 | $13.20 | 32,300 |
| 2016-05-12 | $13.89 | $13.93 | $13.20 | $13.44 | $13.44 | 46,400 |
| 2016-05-11 | $14.24 | $14.58 | $12.97 | $13.88 | $13.88 | 70,100 |
| 2016-05-10 | $13.41 | $14.43 | $12.91 | $14.26 | $14.26 | 75,700 |
| 2016-05-09 | $11.88 | $13.14 | $11.00 | $12.77 | $12.77 | 93,400 |
| 2016-05-06 | $13.03 | $13.19 | $12.23 | $12.50 | $12.50 | 45,000 |
| 2016-05-05 | $13.04 | $13.26 | $12.89 | $13.13 | $13.13 | 45,600 |
| 2016-05-04 | $12.58 | $13.15 | $12.51 | $13.04 | $13.04 | 44,200 |
| 2016-05-03 | $12.97 | $13.11 | $12.64 | $12.70 | $12.70 | 44,600 |
| 2016-05-02 | $12.01 | $13.40 | $11.91 | $13.00 | $13.00 | 98,900 |
| 2016-04-29 | $13.53 | $13.53 | $11.91 | $12.07 | $12.07 | 145,300 |
| 2016-04-28 | $14.45 | $14.64 | $13.50 | $13.52 | $13.52 | 51,600 |
| 2016-04-27 | $14.26 | $14.61 | $13.66 | $14.48 | $14.48 | 38,700 |
| 2016-04-26 | $14.73 | $14.73 | $13.93 | $14.22 | $14.22 | 82,400 |
| 2016-04-25 | $14.31 | $14.92 | $14.24 | $14.70 | $14.70 | 47,500 |
| 2016-04-22 | $14.77 | $14.78 | $14.16 | $14.34 | $14.34 | 44,400 |
| 2016-04-21 | $15.57 | $15.63 | $14.77 | $14.88 | $14.88 | 49,100 |
| 2016-04-20 | $15.00 | $15.64 | $15.00 | $15.48 | $15.48 | 87,500 |
| 2016-04-19 | $14.49 | $15.25 | $14.45 | $14.97 | $14.97 | 120,000 |
| 2016-04-18 | $14.32 | $14.64 | $14.10 | $14.34 | $14.34 | 83,200 |
| 2016-04-15 | $14.10 | $14.68 | $13.77 | $14.30 | $14.30 | 64,100 |
| 2016-04-14 | $13.91 | $14.10 | $13.64 | $14.05 | $14.05 | 28,600 |
| 2016-04-13 | $13.95 | $14.04 | $13.78 | $13.94 | $13.94 | 28,100 |
| 2016-04-12 | $13.84 | $14.03 | $13.54 | $13.84 | $13.84 | 59,200 |
| 2016-04-11 | $13.76 | $14.06 | $13.53 | $13.78 | $13.78 | 54,200 |
| 2016-04-08 | $13.54 | $13.74 | $13.43 | $13.66 | $13.66 | 34,200 |
| 2016-04-07 | $13.67 | $13.75 | $13.38 | $13.54 | $13.54 | 25,100 |
| 2016-04-06 | $13.93 | $14.19 | $13.66 | $13.80 | $13.80 | 55,600 |
| 2016-04-05 | $13.44 | $13.95 | $13.44 | $13.89 | $13.89 | 35,000 |
| 2016-04-04 | $14.08 | $14.39 | $13.42 | $13.58 | $13.58 | 96,000 |
| 2016-04-01 | $14.64 | $14.83 | $14.00 | $14.17 | $14.17 | 75,600 |
| 2016-03-31 | $14.67 | $14.84 | $14.44 | $14.67 | $14.67 | 81,700 |
| 2016-03-30 | $14.00 | $14.98 | $13.82 | $14.68 | $14.68 | 131,800 |
| 2016-03-29 | $13.56 | $14.35 | $13.40 | $13.96 | $13.96 | 148,600 |
| 2016-03-28 | $13.86 | $13.86 | $13.40 | $13.59 | $13.59 | 51,200 |
| 2016-03-24 | $13.25 | $14.08 | $13.05 | $13.88 | $13.88 | 118,700 |
| 2016-03-23 | $13.12 | $13.33 | $13.01 | $13.25 | $13.25 | 58,500 |
| 2016-03-22 | $13.31 | $13.50 | $13.01 | $13.21 | $13.21 | 72,600 |
| 2016-03-21 | $13.10 | $13.45 | $12.98 | $13.30 | $13.30 | 57,500 |
| 2016-03-18 | $13.38 | $13.84 | $12.76 | $13.17 | $13.17 | 155,000 |
| 2016-03-17 | $13.84 | $14.16 | $12.97 | $13.48 | $13.48 | 80,500 |
| 2016-03-16 | $14.14 | $14.24 | $13.60 | $13.80 | $13.80 | 38,600 |
| 2016-03-15 | $14.22 | $14.66 | $13.80 | $14.12 | $14.12 | 71,000 |
| 2016-03-14 | $13.75 | $14.64 | $12.68 | $14.17 | $14.17 | 176,100 |
| 2016-03-11 | $14.60 | $15.39 | $13.50 | $13.87 | $13.87 | 232,300 |
| 2016-03-10 | $14.19 | $14.90 | $14.01 | $14.34 | $14.34 | 191,000 |
| 2016-03-09 | $13.69 | $14.63 | $13.66 | $14.10 | $14.10 | 190,300 |
| 2016-03-08 | $13.13 | $13.75 | $13.13 | $13.63 | $13.63 | 143,600 |
| 2016-03-07 | $12.63 | $13.13 | $12.46 | $13.09 | $13.09 | 84,800 |
| 2016-03-04 | $14.00 | $14.17 | $12.02 | $12.58 | $12.58 | 343,400 |
| 2016-03-03 | $13.90 | $14.81 | $13.90 | $13.93 | $13.93 | 238,500 |
| 2016-03-02 | $13.74 | $13.95 | $13.60 | $13.78 | $13.78 | 219,200 |
| 2016-03-01 | $12.90 | $13.83 | $12.90 | $13.60 | $13.60 | 192,800 |
| 2016-02-29 | $12.70 | $12.98 | $12.65 | $12.89 | $12.89 | 137,900 |
| 2016-02-26 | $12.63 | $13.24 | $12.35 | $12.56 | $12.56 | 138,900 |
| 2016-02-25 | $12.40 | $12.60 | $12.31 | $12.50 | $12.50 | 68,300 |
| 2016-02-24 | $12.35 | $12.55 | $12.28 | $12.36 | $12.36 | 66,400 |
| 2016-02-23 | $12.24 | $12.62 | $12.20 | $12.44 | $12.44 | 56,000 |
| 2016-02-22 | $12.62 | $12.70 | $12.20 | $12.38 | $12.38 | 162,900 |
| 2016-02-19 | $12.14 | $12.70 | $11.92 | $12.53 | $12.53 | 160,800 |
| 2016-02-18 | $11.40 | $12.21 | $11.35 | $12.06 | $12.06 | 129,500 |
| 2016-02-17 | $11.17 | $11.56 | $11.10 | $11.42 | $11.42 | 73,100 |
| 2016-02-16 | $10.56 | $11.10 | $10.48 | $11.02 | $11.02 | 96,600 |
| 2016-02-12 | $10.82 | $10.97 | $10.33 | $10.75 | $10.75 | 31,100 |
| 2016-02-11 | $10.49 | $10.75 | $10.31 | $10.66 | $10.66 | 27,400 |
| 2016-02-10 | $10.89 | $10.99 | $10.64 | $10.71 | $10.71 | 68,200 |
| 2016-02-09 | $10.31 | $11.00 | $10.13 | $10.77 | $10.77 | 80,100 |
| 2016-02-08 | $10.53 | $10.64 | $9.79 | $10.50 | $10.50 | 97,900 |
| 2016-02-05 | $10.91 | $11.13 | $10.22 | $10.53 | $10.53 | 88,300 |
| 2016-02-04 | $10.68 | $11.38 | $10.68 | $10.97 | $10.97 | 56,300 |
| 2016-02-03 | $12.55 | $12.60 | $10.69 | $10.91 | $10.91 | 207,500 |
| 2016-02-02 | $13.04 | $13.10 | $12.37 | $12.52 | $12.52 | 114,100 |
| 2016-02-01 | $11.69 | $12.79 | $11.69 | $12.54 | $12.54 | 179,200 |
| 2016-01-29 | $11.98 | $12.50 | $11.93 | $12.27 | $12.27 | 245,400 |
| 2016-01-28 | $11.74 | $12.32 | $11.71 | $11.86 | $11.86 | 87,800 |
| 2016-01-27 | $11.82 | $11.82 | $11.55 | $11.74 | $11.74 | 177,500 |
| 2016-01-26 | $11.10 | $11.80 | $10.96 | $11.78 | $11.78 | 142,000 |
| 2016-01-25 | $10.85 | $11.16 | $10.81 | $10.96 | $10.96 | 56,300 |
| 2016-01-22 | $10.99 | $11.15 | $10.93 | $11.03 | $11.03 | 90,100 |
| 2016-01-21 | $10.83 | $11.03 | $10.80 | $10.96 | $10.96 | 52,100 |
| 2016-01-20 | $10.80 | $10.90 | $10.42 | $10.87 | $10.87 | 98,700 |
| 2016-01-19 | $11.15 | $11.41 | $10.66 | $10.90 | $10.90 | 91,400 |
| 2016-01-15 | $11.10 | $11.10 | $10.85 | $10.94 | $10.94 | 69,700 |
| 2016-01-14 | $10.77 | $11.11 | $10.64 | $11.11 | $11.11 | 88,500 |
| 2016-01-13 | $11.17 | $11.29 | $10.77 | $10.83 | $10.83 | 70,800 |
| 2016-01-12 | $11.01 | $11.69 | $11.01 | $11.15 | $11.15 | 54,900 |
| 2016-01-11 | $10.85 | $11.16 | $10.69 | $11.05 | $11.05 | 91,800 |
| 2016-01-08 | $11.10 | $11.30 | $11.10 | $11.15 | $11.15 | 50,800 |
| 2016-01-07 | $11.24 | $11.38 | $10.99 | $11.07 | $11.07 | 74,000 |
| 2016-01-06 | $11.46 | $11.71 | $11.26 | $11.41 | $11.41 | 55,100 |
| 2016-01-05 | $11.53 | $11.83 | $11.27 | $11.61 | $11.61 | 66,300 |
| 2016-01-04 | $11.34 | $11.54 | $11.00 | $11.49 | $11.49 | 126,100 |
| 2015-12-31 | $11.43 | $11.72 | $10.90 | $11.07 | $11.07 | 64,700 |
| 2015-12-30 | $11.33 | $11.44 | $11.22 | $11.37 | $11.37 | 58,600 |
| 2015-12-29 | $10.94 | $11.27 | $10.90 | $11.25 | $11.25 | 84,700 |
| 2015-12-28 | $10.74 | $10.94 | $10.69 | $10.84 | $10.84 | 124,200 |
| 2015-12-24 | $10.59 | $10.89 | $10.50 | $10.69 | $10.69 | 34,400 |
| 2015-12-23 | $10.24 | $10.59 | $10.22 | $10.58 | $10.58 | 81,800 |
| 2015-12-22 | $10.00 | $10.26 | $9.91 | $10.18 | $10.18 | 82,800 |
| 2015-12-21 | $9.64 | $10.06 | $9.60 | $9.95 | $9.95 | 44,600 |
| 2015-12-18 | $9.51 | $9.59 | $9.31 | $9.58 | $9.58 | 38,100 |
| 2015-12-17 | $9.35 | $9.74 | $8.78 | $9.42 | $9.42 | 44,300 |
| 2015-12-16 | $9.01 | $10.11 | $9.00 | $9.35 | $9.35 | 90,000 |
| 2015-12-15 | $8.48 | $9.20 | $8.48 | $8.87 | $8.87 | 24,800 |
| 2015-12-14 | $8.70 | $9.00 | $8.35 | $8.52 | $8.52 | 81,400 |
| 2015-12-11 | $9.10 | $9.58 | $8.35 | $8.35 | $8.35 | 78,700 |
| 2015-12-10 | $7.67 | $8.00 | $7.65 | $7.96 | $7.96 | 13,500 |
| 2015-12-09 | $7.42 | $7.63 | $7.42 | $7.63 | $7.63 | 15,100 |
| 2015-12-08 | $7.69 | $7.70 | $7.48 | $7.50 | $7.50 | 20,000 |
| 2015-12-07 | $7.52 | $7.62 | $7.35 | $7.60 | $7.60 | 8,100 |
| 2015-12-04 | $7.69 | $7.90 | $7.52 | $7.60 | $7.60 | 15,500 |
| 2015-12-03 | $7.76 | $7.98 | $7.47 | $7.59 | $7.59 | 20,100 |
| 2015-12-02 | $7.48 | $8.00 | $7.48 | $7.80 | $7.80 | 5,900 |
| 2015-12-01 | $7.80 | $8.12 | $7.65 | $7.80 | $7.80 | 19,400 |
| 2015-11-30 | $7.52 | $7.79 | $7.52 | $7.63 | $7.63 | 3,500 |
| 2015-11-27 | $7.80 | $7.80 | $7.77 | $7.77 | $7.77 | 600 |
| 2015-11-25 | $7.78 | $7.80 | $7.61 | $7.79 | $7.79 | 2,100 |
| 2015-11-24 | $7.82 | $7.82 | $7.52 | $7.52 | $7.52 | 4,800 |
| 2015-11-23 | $7.44 | $7.84 | $7.31 | $7.62 | $7.62 | 5,300 |
| 2015-11-20 | $7.64 | $7.85 | $7.45 | $7.45 | $7.45 | 26,600 |
| 2015-11-19 | $7.49 | $7.49 | $7.37 | $7.49 | $7.49 | 6,300 |
| 2015-11-18 | $7.34 | $7.69 | $7.33 | $7.49 | $7.49 | 9,600 |
| 2015-11-17 | $7.14 | $7.65 | $7.14 | $7.39 | $7.39 | 1,600 |
| 2015-11-16 | $7.36 | $7.70 | $7.36 | $7.45 | $7.45 | 4,100 |
| 2015-11-13 | $7.54 | $7.62 | $7.28 | $7.39 | $7.39 | 13,900 |
| 2015-11-12 | $7.27 | $7.66 | $7.27 | $7.46 | $7.46 | 2,800 |
| 2015-11-11 | $7.28 | $7.50 | $7.28 | $7.50 | $7.50 | 800 |
| 2015-11-10 | $7.32 | $7.55 | $7.32 | $7.55 | $7.55 | 2,800 |
| 2015-11-09 | $7.22 | $7.24 | $7.20 | $7.24 | $7.24 | 4,400 |
| 2015-11-06 | $7.53 | $7.53 | $7.09 | $7.24 | $7.24 | 16,300 |
| 2015-11-05 | $7.35 | $7.58 | $7.35 | $7.35 | $7.35 | 1,800 |
| 2015-11-04 | $7.50 | $7.50 | $7.32 | $7.34 | $7.34 | 1,500 |
| 2015-11-03 | $7.39 | $7.49 | $7.25 | $7.27 | $7.27 | 9,900 |
| 2015-11-02 | $7.51 | $7.68 | $7.27 | $7.65 | $7.65 | 4,400 |
| 2015-10-30 | $7.32 | $7.51 | $7.07 | $7.07 | $7.07 | 14,900 |
| 2015-10-29 | $7.23 | $7.35 | $7.06 | $7.09 | $7.09 | 13,700 |
| 2015-10-28 | $7.50 | $7.50 | $7.09 | $7.43 | $7.43 | 6,200 |
| 2015-10-27 | $7.28 | $7.28 | $7.09 | $7.09 | $7.09 | 4,100 |
| 2015-10-26 | $7.36 | $7.49 | $7.21 | $7.23 | $7.23 | 10,000 |
| 2015-10-23 | $7.55 | $7.65 | $7.36 | $7.37 | $7.37 | 15,000 |
| 2015-10-22 | $7.46 | $7.65 | $7.46 | $7.55 | $7.55 | 800 |
| 2015-10-21 | $7.65 | $7.65 | $7.58 | $7.58 | $7.58 | 200 |
| 2015-10-20 | $7.57 | $7.68 | $7.46 | $7.46 | $7.46 | 3,100 |
| 2015-10-19 | $7.61 | $7.70 | $7.50 | $7.53 | $7.53 | 2,900 |
| 2015-10-16 | $7.60 | $7.69 | $7.60 | $7.66 | $7.66 | 3,200 |
| 2015-10-15 | $7.64 | $7.70 | $7.44 | $7.55 | $7.55 | 4,100 |
| 2015-10-14 | $7.56 | $7.56 | $7.40 | $7.40 | $7.40 | 4,600 |
| 2015-10-13 | $7.55 | $7.66 | $7.53 | $7.53 | $7.53 | 1,200 |
| 2015-10-12 | $7.57 | $7.93 | $7.57 | $7.70 | $7.70 | 10,200 |
| 2015-10-09 | $7.47 | $7.93 | $7.45 | $7.50 | $7.50 | 6,000 |
| 2015-10-08 | $7.50 | $7.50 | $7.49 | $7.50 | $7.50 | 6,700 |
| 2015-10-07 | $7.93 | $7.94 | $7.46 | $7.51 | $7.51 | 12,600 |
| 2015-10-06 | $7.40 | $7.89 | $7.40 | $7.83 | $7.83 | 9,100 |
| 2015-10-05 | $7.41 | $7.84 | $7.25 | $7.53 | $7.53 | 8,200 |
| 2015-10-02 | $7.41 | $7.41 | $7.25 | $7.41 | $7.41 | 5,300 |
| 2015-10-01 | $7.62 | $7.69 | $7.27 | $7.49 | $7.49 | 5,900 |
| 2015-09-30 | $7.71 | $7.73 | $7.32 | $7.72 | $7.72 | 23,500 |
| 2015-09-29 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 20 |
| 2015-09-28 | $7.51 | $7.84 | $7.51 | $7.72 | $7.72 | 6,300 |
| 2015-09-25 | $7.95 | $7.95 | $7.58 | $7.58 | $7.58 | 6,200 |
| 2015-09-24 | $7.82 | $8.11 | $7.82 | $8.00 | $8.00 | 19,000 |
| 2015-09-23 | $7.91 | $7.93 | $7.87 | $7.87 | $7.87 | 3,600 |
| 2015-09-22 | $7.85 | $7.90 | $7.78 | $7.86 | $7.86 | 3,100 |
| 2015-09-21 | $7.70 | $7.94 | $7.70 | $7.90 | $7.90 | 4,500 |
| 2015-09-18 | $7.19 | $7.81 | $7.03 | $7.79 | $7.79 | 30,800 |
| 2015-09-17 | $6.98 | $7.38 | $6.91 | $7.18 | $7.18 | 6,300 |
| 2015-09-16 | $6.92 | $7.14 | $6.90 | $6.98 | $6.98 | 12,900 |
| 2015-09-15 | $6.77 | $7.00 | $6.70 | $6.91 | $6.91 | 22,000 |
| 2015-09-14 | $6.71 | $6.83 | $6.42 | $6.72 | $6.72 | 12,400 |
| 2015-09-11 | $6.91 | $6.91 | $6.70 | $6.79 | $6.79 | 9,700 |
| 2015-09-10 | $7.01 | $7.01 | $6.60 | $6.84 | $6.84 | 34,200 |
| 2015-09-09 | $6.50 | $7.20 | $6.50 | $7.12 | $7.12 | 21,000 |
| 2015-09-08 | $7.24 | $7.24 | $7.00 | $7.03 | $7.03 | 7,500 |
| 2015-09-04 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 300 |
| 2015-09-03 | $7.21 | $7.21 | $7.15 | $7.15 | $7.15 | 600 |
| 2015-09-02 | $7.25 | $7.25 | $7.11 | $7.14 | $7.14 | 4,500 |
IES Holdings Inc (IESC) News Headlines
.jpg)
Cramer's Lightning Round: NextEra Energy is a buy
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Feb. 6, 2025Recent IES Holdings Inc (IESC) News
Similar Companies to IES Holdings Inc (IESC) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |