Natural Resource Partners LP (NRP) Exchange: NYSE
Data as of May 2, 2025
$103.02 ($0.56) 0.55%
Natural Resource Partners LP - Daily Information
Click for more stock information on Natural Resource Partners LP.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $103.47 |
| Previous Close | $103.02 |
| High | $104.42 |
| Low | $101.51 |
| Adjusted Open | $103.47 |
| Previous Adjusted Close | $103.02 |
| Adjusted High | $104.42 |
| Adjusted Low | $101.51 |
About Natural Resource Partners LP (NRP)
Natural Resource Partners L.P., through its subsidiaries, owns, manages, and leases mineral properties in the United States. It owns interests in coal, trona and soda ash, crude oil and natural gas, construction aggregates, frac sand, and other natural resources, as well as lime, potash, and rare earths. The companys coal reserves are located in coal-producing regions: Appalachia, the Illinois Basin, and the Western United States, as well as lignite reserves in the Gulf Coast region; and oil and gas properties are located in the Williston Basin, the Appalachian Basin, Louisiana, and Oklahoma. The company owns and leases its reserves to mine operators in exchange for royalty payments; and owns and manages infrastructure assets. It also owns and leases preparation plants and related material handling materials to third parties; and owns handling and transportation infrastructure. NRP (GP) LP serves as the general partner of the company. Natural Resource Partners L.P. was founded in 2002 and is headquartered in Houston, Texas.
Invest in Natural Resource Partners LP (NRP)
Historical Stock Data for Natural Resource Partners LP (NRP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $103.47 | $104.42 | $101.51 | $103.02 | $103.02 | 10,029 |
| 2025-05-01 | $104.25 | $104.25 | $102.00 | $102.46 | $102.46 | 4,377 |
| 2025-04-30 | $103.51 | $103.61 | $101.90 | $102.11 | $102.11 | 8,867 |
| 2025-04-29 | $105.50 | $105.77 | $103.13 | $103.13 | $103.13 | 2,455 |
| 2025-04-28 | $102.62 | $104.00 | $101.70 | $102.47 | $102.47 | 3,829 |
| 2025-04-25 | $100.24 | $104.50 | $100.00 | $102.95 | $102.95 | 14,974 |
| 2025-04-24 | $103.64 | $103.64 | $101.59 | $101.60 | $101.60 | 17,664 |
| 2025-04-23 | $105.39 | $105.39 | $99.50 | $100.23 | $100.23 | 16,734 |
| 2025-04-22 | $100.00 | $104.69 | $100.00 | $102.23 | $102.23 | 11,566 |
| 2025-04-21 | $105.66 | $105.66 | $98.23 | $100.33 | $100.33 | 29,645 |
| 2025-04-17 | $99.03 | $105.60 | $99.03 | $105.48 | $105.48 | 24,723 |
| 2025-04-16 | $101.71 | $102.25 | $98.25 | $99.89 | $99.89 | 10,126 |
| 2025-04-15 | $97.48 | $101.96 | $97.48 | $101.19 | $101.19 | 15,289 |
| 2025-04-14 | $95.67 | $99.29 | $93.38 | $98.88 | $98.88 | 45,492 |
| 2025-04-11 | $89.99 | $95.10 | $87.42 | $94.60 | $94.60 | 47,361 |
| 2025-04-10 | $95.87 | $96.00 | $87.00 | $89.99 | $89.99 | 40,101 |
| 2025-04-09 | $90.75 | $97.84 | $88.13 | $96.50 | $96.50 | 48,821 |
| 2025-04-08 | $92.01 | $95.50 | $87.00 | $89.42 | $89.42 | 40,135 |
| 2025-04-07 | $90.82 | $94.58 | $86.83 | $89.14 | $89.14 | 73,750 |
| 2025-04-04 | $97.79 | $97.79 | $91.08 | $93.19 | $93.19 | 65,159 |
| 2025-04-03 | $103.02 | $106.23 | $99.03 | $99.50 | $99.50 | 36,015 |
| 2025-04-02 | $102.02 | $105.92 | $102.02 | $104.61 | $104.61 | 8,329 |
| 2025-04-01 | $104.43 | $105.80 | $102.75 | $102.75 | $102.75 | 10,292 |
| 2025-03-31 | $104.22 | $106.19 | $103.11 | $103.90 | $103.90 | 14,988 |
| 2025-03-28 | $106.00 | $106.50 | $104.60 | $105.00 | $105.00 | 13,153 |
| 2025-03-27 | $107.62 | $107.62 | $105.75 | $106.00 | $106.00 | 8,356 |
| 2025-03-26 | $107.03 | $108.17 | $105.87 | $106.61 | $106.61 | 8,248 |
| 2025-03-25 | $106.08 | $108.10 | $105.41 | $105.41 | $105.41 | 4,810 |
| 2025-03-24 | $109.05 | $110.00 | $105.00 | $105.00 | $105.00 | 17,756 |
| 2025-03-21 | $108.50 | $109.41 | $108.02 | $109.05 | $109.05 | 11,022 |
| 2025-03-20 | $109.50 | $110.00 | $107.10 | $108.75 | $108.75 | 10,181 |
| 2025-03-19 | $108.47 | $109.75 | $107.60 | $109.70 | $109.70 | 9,332 |
| 2025-03-18 | $106.61 | $107.91 | $106.20 | $107.78 | $107.78 | 17,676 |
| 2025-03-17 | $108.90 | $109.05 | $104.27 | $105.93 | $105.93 | 24,054 |
| 2025-03-14 | $104.09 | $108.69 | $104.09 | $108.57 | $108.57 | 8,382 |
| 2025-03-13 | $103.26 | $104.99 | $103.01 | $104.43 | $104.43 | 14,227 |
| 2025-03-12 | $104.00 | $104.78 | $102.20 | $104.51 | $104.51 | 25,965 |
| 2025-03-11 | $103.01 | $105.00 | $101.47 | $104.99 | $104.99 | 37,339 |
| 2025-03-10 | $102.76 | $104.20 | $100.00 | $103.00 | $101.83 | 21,629 |
| 2025-03-07 | $100.00 | $103.25 | $99.34 | $102.50 | $102.50 | 15,418 |
| 2025-03-06 | $105.73 | $105.73 | $100.00 | $100.10 | $100.10 | 31,384 |
| 2025-03-05 | $95.82 | $106.73 | $95.82 | $105.91 | $105.91 | 46,505 |
| 2025-03-04 | $99.98 | $99.98 | $93.99 | $95.01 | $95.01 | 60,456 |
| 2025-03-03 | $105.51 | $106.58 | $98.00 | $98.50 | $98.50 | 75,349 |
| 2025-02-28 | $101.91 | $107.01 | $101.00 | $105.37 | $105.37 | 50,052 |
| 2025-02-27 | $102.23 | $104.00 | $99.00 | $99.00 | $99.00 | 48,374 |
| 2025-02-26 | $100.32 | $103.46 | $100.00 | $102.89 | $102.89 | 23,847 |
| 2025-02-25 | $98.53 | $101.50 | $98.53 | $100.32 | $100.32 | 19,629 |
| 2025-02-24 | $99.90 | $101.23 | $96.50 | $98.40 | $98.40 | 26,653 |
| 2025-02-21 | $99.12 | $101.17 | $98.75 | $99.20 | $99.20 | 23,216 |
| 2025-02-20 | $100.53 | $101.32 | $99.25 | $99.96 | $99.96 | 26,029 |
| 2025-02-19 | $102.22 | $102.30 | $99.50 | $100.09 | $100.09 | 18,186 |
| 2025-02-18 | $101.84 | $102.75 | $99.75 | $100.76 | $100.76 | 22,503 |
| 2025-02-14 | $102.10 | $103.64 | $102.10 | $102.10 | $101.35 | 15,579 |
| 2025-02-13 | $102.50 | $104.00 | $102.10 | $102.78 | $102.02 | 10,546 |
| 2025-02-12 | $101.51 | $104.56 | $101.51 | $102.46 | $101.70 | 15,297 |
| 2025-02-11 | $103.42 | $103.99 | $99.51 | $101.51 | $100.76 | 11,758 |
| 2025-02-10 | $102.35 | $104.02 | $102.00 | $102.72 | $101.96 | 10,695 |
| 2025-02-07 | $101.44 | $103.30 | $101.02 | $102.62 | $101.86 | 16,519 |
| 2025-02-06 | $103.81 | $106.01 | $99.50 | $101.83 | $101.08 | 41,040 |
| 2025-02-05 | $104.00 | $107.44 | $102.52 | $103.75 | $102.98 | 12,529 |
| 2025-02-04 | $102.75 | $105.44 | $102.50 | $103.60 | $102.83 | 15,416 |
| 2025-02-03 | $105.50 | $105.87 | $103.00 | $103.77 | $103.00 | 38,267 |
| 2025-01-31 | $106.00 | $108.16 | $105.01 | $106.00 | $105.22 | 38,194 |
| 2025-01-30 | $108.01 | $108.48 | $105.00 | $105.46 | $104.68 | 18,932 |
| 2025-01-29 | $107.84 | $109.40 | $106.85 | $107.61 | $106.81 | 6,347 |
| 2025-01-28 | $107.53 | $108.00 | $104.22 | $106.91 | $106.12 | 15,463 |
| 2025-01-27 | $109.00 | $109.87 | $104.97 | $106.32 | $105.53 | 24,225 |
| 2025-01-24 | $109.00 | $109.50 | $107.50 | $107.84 | $107.84 | 23,087 |
| 2025-01-23 | $108.00 | $110.00 | $107.58 | $109.20 | $109.20 | 31,423 |
| 2025-01-22 | $106.66 | $110.00 | $106.60 | $107.00 | $107.00 | 33,266 |
| 2025-01-21 | $107.07 | $108.87 | $105.50 | $106.56 | $106.56 | 23,791 |
| 2025-01-17 | $109.00 | $109.79 | $107.22 | $107.22 | $107.22 | 16,061 |
| 2025-01-16 | $107.28 | $109.88 | $106.50 | $107.57 | $107.57 | 33,511 |
| 2025-01-15 | $107.50 | $109.88 | $105.00 | $109.00 | $109.00 | 22,512 |
| 2025-01-14 | $109.20 | $111.00 | $105.09 | $107.33 | $107.33 | 27,949 |
| 2025-01-13 | $103.75 | $107.15 | $103.08 | $107.00 | $107.00 | 33,786 |
| 2025-01-10 | $103.75 | $108.00 | $103.50 | $104.43 | $104.43 | 29,030 |
| 2025-01-08 | $109.56 | $111.78 | $104.20 | $104.21 | $104.21 | 86,035 |
| 2025-01-07 | $110.80 | $113.03 | $108.50 | $110.91 | $110.91 | 34,732 |
| 2025-01-06 | $111.00 | $112.16 | $109.50 | $110.26 | $110.26 | 25,939 |
| 2025-01-03 | $111.25 | $112.42 | $109.20 | $111.00 | $111.00 | 51,961 |
| 2025-01-02 | $111.30 | $111.52 | $105.88 | $107.40 | $107.40 | 70,918 |
| 2024-12-31 | $111.85 | $112.10 | $108.77 | $111.00 | $111.00 | 49,378 |
| 2024-12-30 | $107.50 | $109.47 | $105.87 | $108.70 | $108.70 | 28,181 |
| 2024-12-27 | $102.82 | $107.67 | $102.70 | $106.09 | $106.09 | 13,102 |
| 2024-12-26 | $104.13 | $108.74 | $103.21 | $104.76 | $104.76 | 17,731 |
| 2024-12-24 | $105.58 | $107.38 | $104.00 | $105.10 | $105.10 | 16,821 |
| 2024-12-23 | $105.00 | $109.50 | $102.45 | $106.32 | $106.32 | 26,745 |
| 2024-12-20 | $103.82 | $106.79 | $103.82 | $104.33 | $104.33 | 105,532 |
| 2024-12-19 | $103.61 | $104.32 | $102.00 | $103.25 | $103.25 | 25,203 |
| 2024-12-18 | $105.00 | $107.00 | $101.25 | $102.25 | $102.25 | 28,625 |
| 2024-12-17 | $103.89 | $105.23 | $102.10 | $104.00 | $104.00 | 112,816 |
| 2024-12-16 | $108.47 | $108.47 | $102.86 | $104.11 | $104.11 | 19,640 |
| 2024-12-13 | $106.68 | $109.32 | $105.00 | $107.75 | $107.75 | 30,536 |
| 2024-12-12 | $107.55 | $109.00 | $105.26 | $107.45 | $107.45 | 27,139 |
| 2024-12-11 | $106.76 | $109.28 | $106.03 | $107.54 | $107.54 | 30,405 |
| 2024-12-10 | $106.50 | $109.00 | $106.33 | $107.59 | $107.59 | 58,322 |
| 2024-12-09 | $107.52 | $107.99 | $105.05 | $106.50 | $106.50 | 25,777 |
| 2024-12-06 | $108.84 | $110.00 | $106.09 | $107.00 | $107.00 | 33,532 |
| 2024-12-05 | $109.00 | $111.78 | $109.00 | $109.11 | $109.11 | 57,661 |
| 2024-12-04 | $109.00 | $110.97 | $108.85 | $108.99 | $108.99 | 24,962 |
| 2024-12-03 | $110.00 | $111.58 | $109.58 | $110.21 | $110.21 | 45,213 |
| 2024-12-02 | $110.00 | $112.50 | $109.50 | $109.98 | $109.98 | 29,968 |
| 2024-11-29 | $110.50 | $111.64 | $109.05 | $109.49 | $109.49 | 18,332 |
| 2024-11-27 | $109.40 | $112.02 | $108.66 | $109.50 | $109.50 | 34,422 |
| 2024-11-26 | $106.29 | $110.73 | $106.29 | $109.00 | $109.00 | 42,075 |
| 2024-11-25 | $105.24 | $108.19 | $104.30 | $107.40 | $107.40 | 37,003 |
| 2024-11-22 | $107.24 | $113.04 | $104.60 | $105.98 | $105.98 | 27,184 |
| 2024-11-21 | $104.78 | $108.62 | $103.75 | $106.75 | $106.75 | 39,492 |
| 2024-11-20 | $105.64 | $105.64 | $104.00 | $104.02 | $104.02 | 5,126 |
| 2024-11-19 | $105.23 | $106.00 | $104.02 | $104.79 | $104.79 | 23,872 |
| 2024-11-18 | $105.75 | $107.79 | $104.58 | $105.50 | $104.75 | 40,171 |
| 2024-11-15 | $108.00 | $110.48 | $105.50 | $105.66 | $105.66 | 44,617 |
| 2024-11-14 | $105.92 | $108.48 | $105.92 | $107.48 | $107.48 | 63,939 |
| 2024-11-13 | $105.98 | $106.90 | $102.10 | $104.94 | $104.94 | 33,339 |
| 2024-11-12 | $110.14 | $110.89 | $105.92 | $106.98 | $106.98 | 42,934 |
| 2024-11-11 | $108.00 | $111.46 | $106.00 | $111.00 | $111.00 | 66,099 |
| 2024-11-08 | $104.00 | $108.16 | $104.00 | $107.99 | $107.99 | 76,236 |
| 2024-11-07 | $103.66 | $104.25 | $102.38 | $103.86 | $103.86 | 22,464 |
| 2024-11-06 | $100.50 | $103.14 | $100.00 | $102.80 | $102.80 | 84,771 |
| 2024-11-05 | $94.01 | $99.54 | $94.01 | $99.00 | $99.00 | 35,352 |
| 2024-11-04 | $94.75 | $94.87 | $93.01 | $93.87 | $93.87 | 23,100 |
| 2024-11-01 | $95.68 | $96.01 | $93.45 | $94.00 | $94.00 | 28,878 |
| 2024-10-31 | $96.99 | $96.99 | $94.29 | $94.79 | $94.79 | 18,668 |
| 2024-10-30 | $95.32 | $96.50 | $95.00 | $95.50 | $95.50 | 19,326 |
| 2024-10-29 | $96.51 | $97.60 | $95.12 | $96.02 | $96.02 | 14,399 |
| 2024-10-28 | $94.96 | $97.25 | $94.89 | $97.00 | $97.00 | 29,303 |
| 2024-10-25 | $94.82 | $95.49 | $94.25 | $95.07 | $95.07 | 35,809 |
| 2024-10-24 | $96.41 | $97.36 | $94.41 | $94.82 | $94.82 | 10,907 |
| 2024-10-23 | $97.19 | $97.42 | $95.49 | $96.41 | $96.41 | 21,376 |
| 2024-10-22 | $96.50 | $97.96 | $95.95 | $95.95 | $95.95 | 12,880 |
| 2024-10-21 | $96.00 | $96.71 | $94.79 | $96.31 | $96.31 | 21,385 |
| 2024-10-18 | $96.60 | $97.74 | $95.34 | $96.09 | $96.09 | 42,086 |
| 2024-10-17 | $97.00 | $97.35 | $93.86 | $96.83 | $96.83 | 22,567 |
| 2024-10-16 | $98.80 | $98.80 | $96.95 | $97.02 | $97.02 | 14,428 |
| 2024-10-15 | $99.18 | $100.15 | $98.86 | $98.86 | $98.86 | 12,313 |
| 2024-10-14 | $100.07 | $100.41 | $99.49 | $100.00 | $100.00 | 32,124 |
| 2024-10-11 | $100.15 | $100.75 | $99.92 | $100.75 | $100.75 | 6,843 |
| 2024-10-10 | $100.64 | $100.64 | $98.54 | $99.57 | $99.57 | 20,335 |
| 2024-10-09 | $99.52 | $99.60 | $98.50 | $99.32 | $99.32 | 18,740 |
| 2024-10-08 | $98.58 | $99.40 | $98.53 | $99.40 | $99.40 | 6,323 |
| 2024-10-07 | $100.01 | $101.00 | $99.33 | $100.21 | $100.21 | 9,715 |
| 2024-10-04 | $99.00 | $100.84 | $98.01 | $100.47 | $100.47 | 12,492 |
| 2024-10-03 | $98.00 | $99.53 | $98.00 | $98.83 | $98.83 | 8,293 |
| 2024-10-02 | $99.91 | $100.41 | $98.19 | $99.18 | $99.18 | 20,779 |
| 2024-10-01 | $97.66 | $100.57 | $96.57 | $99.90 | $99.90 | 25,316 |
| 2024-09-30 | $99.90 | $100.59 | $96.82 | $97.80 | $97.80 | 16,382 |
| 2024-09-27 | $100.53 | $101.50 | $98.50 | $99.95 | $99.95 | 10,358 |
| 2024-09-26 | $95.05 | $100.77 | $95.05 | $100.53 | $100.53 | 63,299 |
| 2024-09-25 | $96.53 | $97.22 | $94.36 | $94.99 | $94.99 | 10,064 |
| 2024-09-24 | $96.06 | $97.49 | $95.50 | $95.76 | $95.76 | 21,385 |
| 2024-09-23 | $97.28 | $97.28 | $94.39 | $95.39 | $95.39 | 19,148 |
| 2024-09-20 | $94.55 | $97.12 | $93.80 | $96.63 | $96.63 | 44,828 |
| 2024-09-19 | $92.20 | $94.43 | $92.20 | $93.84 | $93.84 | 13,386 |
| 2024-09-18 | $92.00 | $93.48 | $91.35 | $92.30 | $92.30 | 13,295 |
| 2024-09-17 | $90.73 | $92.49 | $90.73 | $91.46 | $91.46 | 13,896 |
| 2024-09-16 | $88.63 | $90.84 | $88.08 | $90.21 | $90.21 | 19,808 |
| 2024-09-13 | $88.50 | $89.24 | $87.50 | $88.37 | $88.37 | 27,231 |
| 2024-09-12 | $85.29 | $89.04 | $85.29 | $88.94 | $88.94 | 22,263 |
| 2024-09-11 | $83.61 | $85.76 | $81.74 | $85.29 | $85.29 | 26,759 |
| 2024-09-10 | $85.46 | $85.46 | $82.64 | $83.14 | $83.14 | 39,722 |
| 2024-09-09 | $86.00 | $86.39 | $84.57 | $85.16 | $85.16 | 27,659 |
| 2024-09-06 | $86.00 | $86.93 | $85.18 | $86.01 | $86.01 | 31,079 |
| 2024-09-05 | $89.39 | $89.39 | $85.54 | $85.81 | $85.81 | 16,090 |
| 2024-09-04 | $88.23 | $88.28 | $87.00 | $87.25 | $87.25 | 15,049 |
| 2024-09-03 | $89.32 | $89.75 | $87.70 | $88.46 | $88.46 | 37,159 |
| 2024-08-30 | $87.25 | $89.61 | $87.25 | $89.32 | $89.32 | 13,731 |
| 2024-08-29 | $87.10 | $88.38 | $86.01 | $87.35 | $87.35 | 37,487 |
| 2024-08-28 | $86.50 | $87.62 | $85.68 | $87.62 | $87.62 | 18,547 |
| 2024-08-27 | $88.01 | $88.04 | $85.79 | $86.78 | $86.78 | 49,335 |
| 2024-08-26 | $87.39 | $88.49 | $86.99 | $87.90 | $87.90 | 37,151 |
| 2024-08-23 | $87.25 | $87.52 | $86.55 | $86.76 | $86.76 | 43,288 |
| 2024-08-22 | $87.55 | $87.59 | $86.29 | $86.90 | $86.90 | 21,411 |
| 2024-08-21 | $88.00 | $88.28 | $87.05 | $87.55 | $87.55 | 31,328 |
| 2024-08-20 | $88.00 | $88.50 | $87.11 | $87.88 | $87.88 | 36,521 |
| 2024-08-19 | $88.34 | $89.53 | $87.58 | $87.79 | $87.05 | 55,452 |
| 2024-08-16 | $88.00 | $88.52 | $87.50 | $87.75 | $87.75 | 27,317 |
| 2024-08-15 | $89.45 | $89.77 | $87.16 | $88.17 | $88.17 | 31,246 |
| 2024-08-14 | $90.15 | $90.47 | $88.65 | $89.04 | $89.04 | 30,504 |
| 2024-08-13 | $92.00 | $92.13 | $90.38 | $90.62 | $90.62 | 39,610 |
| 2024-08-12 | $91.13 | $92.75 | $90.92 | $91.50 | $91.50 | 18,979 |
| 2024-08-09 | $91.50 | $92.22 | $90.75 | $91.13 | $91.13 | 9,250 |
| 2024-08-08 | $92.83 | $92.83 | $91.50 | $91.90 | $91.90 | 32,119 |
| 2024-08-07 | $91.99 | $94.86 | $90.93 | $92.83 | $92.83 | 24,824 |
| 2024-08-06 | $89.64 | $91.27 | $88.40 | $89.48 | $89.48 | 44,736 |
| 2024-08-05 | $86.90 | $92.82 | $85.32 | $90.00 | $90.00 | 51,428 |
| 2024-08-02 | $89.31 | $89.64 | $88.18 | $89.21 | $89.21 | 27,521 |
| 2024-08-01 | $92.35 | $92.35 | $89.50 | $89.53 | $89.53 | 9,001 |
| 2024-07-31 | $90.66 | $91.37 | $89.50 | $91.02 | $91.02 | 29,738 |
| 2024-07-30 | $89.87 | $90.23 | $89.07 | $90.00 | $90.00 | 31,394 |
| 2024-07-29 | $89.99 | $91.40 | $89.00 | $89.25 | $89.25 | 24,884 |
| 2024-07-26 | $90.74 | $90.81 | $89.22 | $89.58 | $89.58 | 33,582 |
| 2024-07-25 | $92.31 | $92.31 | $89.65 | $90.09 | $90.09 | 21,675 |
| 2024-07-24 | $92.61 | $93.69 | $91.60 | $91.96 | $91.96 | 6,445 |
| 2024-07-23 | $90.52 | $92.07 | $90.52 | $91.65 | $91.65 | 12,463 |
| 2024-07-22 | $91.75 | $92.19 | $90.51 | $90.75 | $90.75 | 57,338 |
| 2024-07-19 | $92.71 | $93.35 | $90.70 | $91.09 | $91.09 | 24,115 |
| 2024-07-18 | $95.37 | $95.37 | $91.99 | $92.44 | $92.44 | 17,827 |
| 2024-07-17 | $95.00 | $95.00 | $93.02 | $93.26 | $93.26 | 20,481 |
| 2024-07-16 | $96.57 | $96.90 | $95.00 | $95.30 | $95.30 | 36,971 |
| 2024-07-15 | $97.79 | $98.50 | $95.55 | $95.99 | $95.99 | 37,114 |
| 2024-07-12 | $98.49 | $98.49 | $96.89 | $97.84 | $97.84 | 23,663 |
| 2024-07-11 | $94.80 | $97.91 | $94.76 | $97.54 | $97.54 | 29,154 |
| 2024-07-10 | $94.63 | $95.37 | $94.19 | $94.78 | $94.78 | 9,589 |
| 2024-07-09 | $94.17 | $96.08 | $94.17 | $95.05 | $95.05 | 36,857 |
| 2024-07-08 | $95.40 | $97.00 | $94.29 | $94.56 | $94.56 | 18,923 |
| 2024-07-05 | $96.53 | $96.95 | $95.14 | $95.59 | $95.59 | 12,959 |
| 2024-07-03 | $96.90 | $97.06 | $96.31 | $96.99 | $96.99 | 7,823 |
| 2024-07-02 | $98.64 | $98.64 | $95.30 | $97.49 | $97.49 | 37,431 |
| 2024-07-01 | $90.40 | $98.76 | $89.89 | $98.50 | $98.50 | 95,092 |
| 2024-06-28 | $90.13 | $91.10 | $89.52 | $89.64 | $89.64 | 12,125 |
| 2024-06-27 | $91.97 | $91.97 | $90.00 | $90.19 | $90.19 | 8,163 |
| 2024-06-26 | $89.39 | $90.31 | $88.89 | $89.75 | $89.75 | 16,445 |
| 2024-06-25 | $94.70 | $94.70 | $89.45 | $89.99 | $89.99 | 45,024 |
| 2024-06-24 | $92.07 | $93.16 | $92.07 | $92.40 | $92.40 | 11,934 |
| 2024-06-21 | $92.50 | $94.34 | $91.54 | $92.07 | $92.07 | 7,920 |
| 2024-06-20 | $93.44 | $94.67 | $92.28 | $92.47 | $92.47 | 17,919 |
| 2024-06-18 | $90.80 | $96.95 | $90.80 | $93.00 | $93.00 | 52,619 |
| 2024-06-17 | $89.74 | $90.95 | $89.74 | $90.70 | $90.70 | 8,290 |
| 2024-06-14 | $89.75 | $90.46 | $89.03 | $89.50 | $89.50 | 16,951 |
| 2024-06-13 | $89.65 | $90.27 | $89.50 | $89.76 | $89.76 | 25,080 |
| 2024-06-12 | $90.25 | $90.25 | $89.50 | $90.00 | $90.00 | 54,732 |
| 2024-06-11 | $89.78 | $90.09 | $89.26 | $89.75 | $89.75 | 29,628 |
| 2024-06-10 | $89.48 | $90.07 | $89.09 | $89.37 | $89.37 | 5,994 |
| 2024-06-07 | $89.40 | $89.74 | $88.58 | $89.10 | $89.10 | 15,426 |
| 2024-06-06 | $89.69 | $89.72 | $89.19 | $89.45 | $89.45 | 10,021 |
| 2024-06-05 | $90.48 | $90.48 | $89.16 | $89.71 | $89.71 | 10,408 |
| 2024-06-04 | $90.50 | $90.63 | $89.75 | $89.96 | $89.96 | 21,707 |
| 2024-06-03 | $90.35 | $91.21 | $90.18 | $91.00 | $91.00 | 25,927 |
| 2024-05-31 | $89.90 | $90.35 | $89.50 | $90.35 | $90.35 | 19,378 |
| 2024-05-30 | $90.00 | $90.05 | $89.50 | $89.72 | $89.72 | 8,709 |
| 2024-05-29 | $90.35 | $90.35 | $89.50 | $89.97 | $89.97 | 21,301 |
| 2024-05-28 | $90.22 | $90.46 | $89.91 | $90.13 | $90.13 | 60,919 |
| 2024-05-24 | $89.34 | $90.35 | $89.14 | $89.57 | $89.57 | 33,325 |
| 2024-05-23 | $89.41 | $90.35 | $89.12 | $89.50 | $89.50 | 23,672 |
| 2024-05-22 | $89.43 | $90.35 | $89.29 | $89.92 | $89.92 | 15,515 |
| 2024-05-21 | $88.88 | $90.14 | $88.84 | $90.08 | $90.08 | 6,352 |
| 2024-05-20 | $89.74 | $90.55 | $89.51 | $89.96 | $89.96 | 55,457 |
| 2024-05-17 | $90.03 | $90.35 | $89.70 | $90.26 | $89.51 | 51,642 |
| 2024-05-16 | $90.35 | $90.35 | $89.91 | $90.16 | $89.41 | 17,734 |
| 2024-05-15 | $89.19 | $90.05 | $89.10 | $90.01 | $90.01 | 13,158 |
| 2024-05-14 | $90.00 | $90.00 | $88.88 | $89.41 | $89.41 | 14,481 |
| 2024-05-13 | $89.77 | $90.35 | $89.77 | $90.27 | $90.27 | 22,510 |
| 2024-05-10 | $90.00 | $90.25 | $88.07 | $89.81 | $89.81 | 19,398 |
| 2024-05-09 | $89.50 | $90.65 | $88.88 | $89.67 | $89.67 | 39,047 |
| 2024-05-08 | $89.83 | $90.65 | $89.16 | $89.93 | $89.93 | 39,833 |
| 2024-05-07 | $93.04 | $93.04 | $89.75 | $90.35 | $90.35 | 30,106 |
| 2024-05-06 | $90.88 | $91.00 | $88.67 | $89.72 | $89.72 | 64,835 |
| 2024-05-03 | $90.51 | $90.65 | $90.00 | $90.51 | $90.51 | 10,435 |
| 2024-05-02 | $90.13 | $90.81 | $89.51 | $90.00 | $90.00 | 29,120 |
| 2024-05-01 | $91.49 | $91.49 | $89.80 | $90.01 | $90.01 | 41,530 |
| 2024-04-30 | $92.49 | $92.49 | $89.87 | $90.00 | $90.00 | 17,994 |
| 2024-04-29 | $91.05 | $93.70 | $89.00 | $92.00 | $92.00 | 146,962 |
| 2024-04-26 | $90.20 | $92.48 | $90.20 | $91.73 | $91.73 | 10,163 |
| 2024-04-25 | $88.00 | $90.69 | $88.00 | $89.40 | $89.40 | 18,791 |
| 2024-04-24 | $88.60 | $90.00 | $88.02 | $88.44 | $88.44 | 30,091 |
| 2024-04-23 | $89.66 | $90.12 | $89.00 | $89.39 | $89.39 | 18,229 |
| 2024-04-22 | $91.68 | $91.68 | $88.27 | $88.30 | $88.30 | 23,136 |
| 2024-04-19 | $88.95 | $90.65 | $88.56 | $89.47 | $89.47 | 30,633 |
| 2024-04-18 | $90.42 | $90.81 | $89.00 | $89.50 | $89.50 | 17,865 |
| 2024-04-17 | $92.00 | $92.50 | $88.84 | $90.03 | $90.03 | 30,772 |
| 2024-04-16 | $89.15 | $92.16 | $89.03 | $91.50 | $91.50 | 35,669 |
| 2024-04-15 | $90.06 | $90.35 | $89.50 | $90.35 | $90.35 | 15,906 |
| 2024-04-12 | $90.06 | $91.33 | $89.25 | $90.00 | $90.00 | 10,469 |
| 2024-04-11 | $88.65 | $90.65 | $88.65 | $90.36 | $90.36 | 6,402 |
| 2024-04-10 | $85.50 | $88.52 | $85.50 | $87.55 | $87.55 | 20,754 |
| 2024-04-09 | $91.45 | $91.46 | $86.10 | $86.40 | $86.40 | 46,941 |
| 2024-04-08 | $90.00 | $91.77 | $88.97 | $89.98 | $89.98 | 16,723 |
| 2024-04-05 | $90.04 | $92.46 | $89.50 | $90.71 | $90.71 | 19,731 |
| 2024-04-04 | $92.00 | $92.50 | $88.95 | $91.55 | $91.55 | 15,750 |
| 2024-04-03 | $92.77 | $93.96 | $91.18 | $92.24 | $92.24 | 36,459 |
| 2024-04-02 | $91.47 | $93.76 | $90.00 | $93.75 | $93.75 | 12,286 |
| 2024-04-01 | $92.80 | $93.40 | $90.30 | $92.60 | $92.60 | 28,650 |
| 2024-03-28 | $92.47 | $93.00 | $91.01 | $92.00 | $92.00 | 14,663 |
| 2024-03-27 | $92.14 | $92.97 | $90.25 | $91.79 | $91.79 | 15,623 |
| 2024-03-26 | $91.25 | $91.70 | $90.20 | $91.70 | $91.70 | 6,412 |
| 2024-03-25 | $90.70 | $92.72 | $90.02 | $91.08 | $91.08 | 17,903 |
| 2024-03-22 | $93.14 | $93.16 | $89.95 | $91.56 | $91.56 | 12,299 |
| 2024-03-21 | $90.20 | $93.41 | $90.20 | $92.75 | $92.75 | 27,138 |
| 2024-03-20 | $87.78 | $89.45 | $86.15 | $89.45 | $89.45 | 12,519 |
| 2024-03-19 | $85.02 | $87.05 | $85.02 | $87.05 | $87.05 | 15,518 |
| 2024-03-18 | $86.55 | $88.06 | $85.20 | $85.25 | $85.25 | 32,778 |
| 2024-03-15 | $90.25 | $90.97 | $88.73 | $88.73 | $86.26 | 48,027 |
| 2024-03-14 | $90.63 | $91.09 | $88.50 | $89.51 | $87.02 | 21,507 |
| 2024-03-13 | $89.26 | $90.96 | $88.88 | $89.94 | $87.44 | 24,808 |
| 2024-03-12 | $93.01 | $93.20 | $86.52 | $88.26 | $85.80 | 43,547 |
| 2024-03-11 | $91.79 | $92.49 | $89.72 | $92.40 | $89.83 | 49,917 |
| 2024-03-08 | $92.56 | $93.00 | $89.70 | $89.94 | $89.94 | 33,255 |
| 2024-03-07 | $94.00 | $96.00 | $91.49 | $92.61 | $92.61 | 64,526 |
| 2024-03-06 | $91.23 | $93.50 | $90.72 | $93.50 | $93.50 | 47,422 |
| 2024-03-05 | $92.01 | $93.02 | $89.71 | $90.32 | $90.32 | 40,651 |
| 2024-03-04 | $92.00 | $95.00 | $91.75 | $92.27 | $92.27 | 33,412 |
| 2024-03-01 | $92.00 | $92.50 | $90.25 | $92.38 | $92.38 | 34,785 |
| 2024-02-29 | $91.10 | $92.00 | $90.12 | $91.45 | $91.45 | 30,167 |
| 2024-02-28 | $90.84 | $92.00 | $89.24 | $90.96 | $90.96 | 58,398 |
| 2024-02-27 | $90.43 | $91.00 | $89.76 | $90.38 | $90.38 | 15,648 |
| 2024-02-26 | $88.35 | $90.25 | $88.35 | $90.15 | $90.15 | 20,619 |
| 2024-02-23 | $87.06 | $89.50 | $87.06 | $88.35 | $88.35 | 10,006 |
| 2024-02-22 | $87.00 | $88.50 | $87.00 | $87.82 | $87.82 | 19,882 |
| 2024-02-21 | $83.61 | $87.75 | $83.61 | $87.50 | $87.50 | 28,670 |
| 2024-02-20 | $85.10 | $85.75 | $84.07 | $84.11 | $84.11 | 28,809 |
| 2024-02-16 | $86.32 | $86.80 | $85.44 | $86.16 | $86.16 | 9,366 |
| 2024-02-15 | $86.51 | $87.52 | $85.54 | $85.54 | $84.80 | 22,375 |
| 2024-02-14 | $86.61 | $87.90 | $85.83 | $86.91 | $86.16 | 12,474 |
| 2024-02-13 | $87.62 | $88.99 | $85.72 | $86.83 | $86.08 | 13,438 |
| 2024-02-12 | $89.10 | $90.00 | $87.52 | $88.60 | $87.84 | 23,621 |
| 2024-02-09 | $89.50 | $89.99 | $88.96 | $89.40 | $88.63 | 7,487 |
| 2024-02-08 | $90.01 | $91.20 | $89.05 | $89.75 | $88.98 | 17,548 |
| 2024-02-07 | $87.25 | $91.49 | $86.66 | $90.70 | $89.92 | 26,113 |
| 2024-02-06 | $95.00 | $95.23 | $86.07 | $87.39 | $86.64 | 59,442 |
| 2024-02-05 | $98.25 | $99.68 | $96.03 | $96.51 | $95.68 | 45,305 |
| 2024-02-02 | $98.49 | $99.00 | $97.00 | $98.05 | $97.20 | 6,907 |
| 2024-02-01 | $98.32 | $100.00 | $97.03 | $98.00 | $97.15 | 18,035 |
| 2024-01-31 | $97.99 | $98.97 | $97.25 | $97.25 | $96.41 | 6,109 |
| 2024-01-30 | $95.01 | $98.27 | $94.51 | $97.23 | $96.39 | 19,190 |
| 2024-01-29 | $97.78 | $98.02 | $95.55 | $96.86 | $96.02 | 22,983 |
| 2024-01-26 | $98.07 | $99.00 | $97.23 | $97.23 | $96.39 | 4,122 |
| 2024-01-25 | $99.36 | $99.36 | $97.00 | $98.07 | $97.22 | 15,513 |
| 2024-01-24 | $97.08 | $99.51 | $97.02 | $98.30 | $97.45 | 9,553 |
| 2024-01-23 | $99.63 | $100.00 | $97.00 | $97.82 | $96.98 | 12,800 |
| 2024-01-22 | $96.57 | $99.99 | $96.57 | $98.42 | $97.57 | 21,992 |
| 2024-01-19 | $97.01 | $99.49 | $94.02 | $96.71 | $96.71 | 43,718 |
| 2024-01-18 | $98.02 | $101.94 | $96.02 | $97.37 | $97.37 | 23,336 |
| 2024-01-17 | $97.98 | $99.74 | $97.12 | $97.76 | $97.76 | 19,849 |
| 2024-01-16 | $101.10 | $101.80 | $97.41 | $98.59 | $98.59 | 22,068 |
| 2024-01-12 | $98.15 | $102.00 | $97.08 | $101.16 | $101.16 | 36,850 |
| 2024-01-11 | $96.52 | $98.87 | $95.54 | $97.83 | $97.83 | 15,184 |
| 2024-01-10 | $97.40 | $99.98 | $95.01 | $97.17 | $97.17 | 29,281 |
| 2024-01-09 | $95.56 | $97.69 | $94.08 | $96.00 | $96.00 | 25,825 |
| 2024-01-08 | $99.50 | $99.55 | $95.11 | $96.93 | $96.93 | 55,664 |
| 2024-01-05 | $93.50 | $98.08 | $91.25 | $98.08 | $98.08 | 44,354 |
| 2024-01-04 | $93.07 | $95.39 | $91.00 | $92.44 | $92.44 | 32,173 |
| 2024-01-03 | $91.86 | $95.00 | $90.00 | $92.50 | $92.50 | 17,386 |
| 2024-01-02 | $92.56 | $93.00 | $88.88 | $91.03 | $91.03 | 14,993 |
| 2023-12-29 | $93.11 | $93.11 | $91.99 | $92.56 | $92.56 | 9,930 |
| 2023-12-28 | $91.79 | $93.45 | $91.32 | $93.40 | $93.40 | 6,712 |
| 2023-12-27 | $91.09 | $93.04 | $90.11 | $92.00 | $92.00 | 6,610 |
| 2023-12-26 | $89.24 | $91.25 | $89.24 | $91.09 | $91.09 | 6,850 |
| 2023-12-22 | $88.45 | $91.00 | $88.28 | $89.81 | $89.81 | 8,604 |
| 2023-12-21 | $90.00 | $91.00 | $87.71 | $88.97 | $88.97 | 17,539 |
| 2023-12-20 | $89.10 | $91.02 | $87.89 | $91.02 | $91.02 | 12,999 |
| 2023-12-19 | $85.48 | $90.00 | $85.00 | $88.79 | $88.79 | 34,712 |
| 2023-12-18 | $82.00 | $85.48 | $82.00 | $85.47 | $85.47 | 31,142 |
| 2023-12-15 | $82.48 | $82.48 | $79.00 | $82.29 | $82.29 | 16,838 |
| 2023-12-14 | $80.19 | $82.20 | $78.00 | $81.89 | $81.89 | 22,993 |
| 2023-12-13 | $78.33 | $79.73 | $77.38 | $79.10 | $79.10 | 12,719 |
| 2023-12-12 | $79.54 | $80.21 | $77.15 | $77.50 | $77.50 | 22,659 |
| 2023-12-11 | $78.38 | $80.00 | $78.28 | $79.90 | $79.90 | 17,168 |
| 2023-12-08 | $79.01 | $80.23 | $77.53 | $78.88 | $78.88 | 5,196 |
| 2023-12-07 | $81.36 | $81.36 | $78.65 | $79.34 | $79.34 | 10,432 |
| 2023-12-06 | $81.48 | $81.48 | $79.57 | $80.63 | $80.63 | 9,360 |
| 2023-12-05 | $80.03 | $82.47 | $79.43 | $80.74 | $80.74 | 13,204 |
| 2023-12-04 | $80.48 | $81.67 | $77.51 | $81.50 | $81.50 | 27,163 |
| 2023-12-01 | $77.08 | $81.47 | $76.93 | $80.64 | $80.64 | 24,669 |
| 2023-11-30 | $77.87 | $77.87 | $76.25 | $76.26 | $76.26 | 4,695 |
| 2023-11-29 | $76.74 | $77.16 | $75.33 | $76.95 | $76.95 | 16,344 |
| 2023-11-28 | $74.93 | $77.24 | $74.93 | $75.39 | $75.39 | 38,203 |
| 2023-11-27 | $78.48 | $78.48 | $76.50 | $76.50 | $76.50 | 14,146 |
| 2023-11-24 | $77.04 | $78.48 | $77.00 | $78.00 | $78.00 | 7,764 |
| 2023-11-22 | $76.00 | $78.48 | $75.61 | $76.91 | $76.91 | 7,234 |
| 2023-11-21 | $78.42 | $78.48 | $76.02 | $76.18 | $76.18 | 13,667 |
| 2023-11-20 | $75.32 | $79.65 | $74.65 | $77.99 | $77.99 | 28,022 |
| 2023-11-17 | $71.77 | $75.92 | $71.51 | $73.75 | $73.75 | 25,324 |
| 2023-11-16 | $71.00 | $72.23 | $68.32 | $70.75 | $70.75 | 37,618 |
| 2023-11-15 | $71.84 | $72.50 | $69.54 | $70.19 | $70.19 | 16,920 |
| 2023-11-14 | $74.98 | $74.98 | $70.06 | $72.59 | $72.59 | 8,647 |
| 2023-11-13 | $72.12 | $73.55 | $71.59 | $71.60 | $71.60 | 11,039 |
| 2023-11-10 | $71.75 | $73.85 | $71.30 | $71.81 | $71.07 | 17,731 |
| 2023-11-09 | $71.00 | $73.80 | $69.18 | $71.42 | $70.68 | 16,334 |
| 2023-11-08 | $68.00 | $69.75 | $68.00 | $69.10 | $69.10 | 9,631 |
| 2023-11-07 | $69.02 | $69.30 | $66.92 | $68.61 | $68.61 | 13,638 |
| 2023-11-06 | $69.27 | $70.83 | $69.27 | $69.50 | $69.50 | 8,133 |
| 2023-11-03 | $70.00 | $72.71 | $69.27 | $69.27 | $69.27 | 36,999 |
| 2023-11-02 | $68.00 | $72.79 | $68.00 | $71.50 | $71.50 | 10,361 |
| 2023-11-01 | $65.75 | $68.52 | $65.75 | $67.79 | $67.79 | 12,411 |
| 2023-10-31 | $65.56 | $67.17 | $65.56 | $66.00 | $66.00 | 19,884 |
| 2023-10-30 | $65.38 | $68.25 | $65.38 | $66.00 | $66.00 | 12,475 |
| 2023-10-27 | $66.20 | $68.06 | $65.32 | $66.79 | $66.79 | 16,676 |
| 2023-10-26 | $65.25 | $68.35 | $65.00 | $66.25 | $66.25 | 19,311 |
| 2023-10-25 | $68.09 | $69.47 | $65.11 | $67.10 | $67.10 | 33,319 |
| 2023-10-24 | $67.94 | $70.06 | $67.94 | $68.76 | $68.76 | 17,075 |
| 2023-10-23 | $71.17 | $72.55 | $67.15 | $68.84 | $68.84 | 40,296 |
| 2023-10-20 | $74.74 | $74.74 | $70.62 | $72.29 | $72.29 | 24,114 |
| 2023-10-19 | $73.51 | $75.93 | $73.50 | $74.39 | $74.39 | 22,419 |
| 2023-10-18 | $73.62 | $75.13 | $73.02 | $74.00 | $74.00 | 16,677 |
| 2023-10-17 | $75.48 | $76.72 | $73.51 | $73.55 | $73.55 | 16,611 |
| 2023-10-16 | $74.80 | $77.48 | $74.80 | $76.00 | $76.00 | 11,641 |
| 2023-10-13 | $74.81 | $76.22 | $74.60 | $74.80 | $74.80 | 11,490 |
| 2023-10-12 | $75.56 | $76.44 | $74.02 | $75.02 | $75.02 | 25,601 |
| 2023-10-11 | $76.76 | $78.91 | $75.56 | $75.56 | $75.56 | 15,064 |
| 2023-10-10 | $77.37 | $78.59 | $77.37 | $78.01 | $78.01 | 11,319 |
| 2023-10-09 | $75.68 | $78.96 | $75.68 | $77.13 | $77.13 | 14,474 |
| 2023-10-06 | $76.60 | $77.50 | $75.54 | $75.64 | $75.64 | 14,675 |
| 2023-10-05 | $75.42 | $77.31 | $75.36 | $76.57 | $76.57 | 13,831 |
| 2023-10-04 | $74.96 | $78.47 | $74.57 | $76.02 | $76.02 | 39,095 |
| 2023-10-03 | $76.55 | $76.58 | $74.01 | $75.72 | $75.72 | 32,701 |
| 2023-10-02 | $77.65 | $78.65 | $75.23 | $76.09 | $76.09 | 46,406 |
| 2023-09-29 | $81.48 | $81.48 | $78.10 | $78.87 | $78.87 | 63,262 |
| 2023-09-28 | $78.93 | $81.00 | $78.93 | $80.56 | $80.56 | 51,956 |
| 2023-09-27 | $78.29 | $80.31 | $76.78 | $78.11 | $78.11 | 82,476 |
| 2023-09-26 | $76.72 | $78.48 | $76.70 | $77.54 | $77.54 | 38,851 |
| 2023-09-25 | $77.72 | $77.72 | $75.73 | $77.23 | $77.23 | 46,162 |
| 2023-09-22 | $76.06 | $78.20 | $76.06 | $77.72 | $77.72 | 15,426 |
| 2023-09-21 | $75.47 | $78.17 | $75.02 | $76.72 | $76.72 | 21,125 |
| 2023-09-20 | $77.37 | $77.98 | $75.00 | $76.00 | $76.00 | 60,723 |
| 2023-09-19 | $78.47 | $78.93 | $76.67 | $77.97 | $77.97 | 35,462 |
| 2023-09-18 | $74.61 | $78.85 | $73.81 | $78.67 | $78.67 | 58,495 |
| 2023-09-15 | $76.46 | $76.50 | $74.60 | $74.65 | $74.65 | 64,896 |
| 2023-09-14 | $70.00 | $76.88 | $69.15 | $76.18 | $76.18 | 81,674 |
| 2023-09-13 | $65.01 | $69.69 | $64.45 | $69.69 | $69.69 | 54,076 |
| 2023-09-12 | $65.00 | $65.80 | $64.45 | $65.14 | $65.14 | 65,130 |
| 2023-09-11 | $64.86 | $65.56 | $64.25 | $64.35 | $64.35 | 20,918 |
| 2023-09-08 | $64.75 | $65.06 | $64.48 | $64.61 | $64.61 | 19,605 |
| 2023-09-07 | $64.82 | $65.68 | $64.50 | $64.75 | $64.75 | 20,772 |
| 2023-09-06 | $65.00 | $65.35 | $64.52 | $64.80 | $64.80 | 32,876 |
| 2023-09-05 | $66.05 | $66.99 | $64.72 | $65.20 | $65.20 | 29,855 |
| 2023-09-01 | $65.21 | $67.98 | $65.21 | $66.16 | $66.16 | 45,757 |
| 2023-08-31 | $64.71 | $65.82 | $64.30 | $64.43 | $64.43 | 17,411 |
| 2023-08-30 | $64.90 | $67.00 | $64.50 | $64.76 | $64.76 | 46,786 |
| 2023-08-29 | $64.93 | $66.18 | $64.28 | $64.77 | $64.77 | 14,303 |
| 2023-08-28 | $64.84 | $66.76 | $64.56 | $64.66 | $64.66 | 29,074 |
| 2023-08-25 | $64.45 | $65.93 | $64.04 | $64.35 | $64.35 | 20,024 |
| 2023-08-24 | $64.90 | $67.00 | $64.13 | $64.76 | $64.76 | 10,485 |
| 2023-08-23 | $67.13 | $68.80 | $64.86 | $65.52 | $65.52 | 75,572 |
| 2023-08-22 | $66.40 | $67.72 | $65.79 | $66.32 | $66.32 | 13,167 |
| 2023-08-21 | $66.49 | $68.57 | $65.52 | $66.45 | $66.45 | 21,018 |
| 2023-08-18 | $65.50 | $67.19 | $64.93 | $65.90 | $65.90 | 367,060 |
| 2023-08-17 | $65.95 | $67.89 | $65.31 | $65.41 | $65.41 | 20,668 |
| 2023-08-16 | $65.50 | $65.86 | $64.63 | $64.98 | $64.98 | 8,946 |
| 2023-08-15 | $65.49 | $66.49 | $64.79 | $64.98 | $64.98 | 11,790 |
| 2023-08-14 | $66.22 | $67.94 | $64.78 | $65.99 | $65.24 | 26,833 |
| 2023-08-11 | $64.99 | $66.30 | $64.99 | $65.52 | $64.77 | 3,644 |
| 2023-08-10 | $68.00 | $68.00 | $64.67 | $65.54 | $65.54 | 20,748 |
| 2023-08-09 | $67.54 | $69.40 | $66.00 | $67.32 | $67.32 | 28,242 |
| 2023-08-08 | $68.38 | $68.59 | $67.05 | $68.21 | $68.21 | 27,052 |
| 2023-08-07 | $68.35 | $69.40 | $66.58 | $67.93 | $67.93 | 30,732 |
| 2023-08-04 | $61.02 | $68.46 | $61.02 | $68.00 | $68.00 | 64,528 |
| 2023-08-03 | $64.99 | $64.99 | $62.39 | $63.50 | $63.50 | 37,500 |
| 2023-08-02 | $62.66 | $64.88 | $62.66 | $63.97 | $63.97 | 21,376 |
| 2023-08-01 | $63.19 | $64.19 | $62.01 | $63.50 | $63.50 | 17,218 |
| 2023-07-31 | $61.59 | $63.40 | $61.01 | $63.40 | $63.40 | 15,126 |
| 2023-07-28 | $61.35 | $62.29 | $59.78 | $62.22 | $62.22 | 6,679 |
| 2023-07-27 | $62.51 | $63.54 | $61.35 | $61.35 | $61.35 | 9,059 |
| 2023-07-26 | $59.89 | $62.20 | $59.79 | $62.20 | $62.20 | 18,185 |
| 2023-07-25 | $58.90 | $59.82 | $58.85 | $59.68 | $59.68 | 5,906 |
| 2023-07-24 | $57.36 | $59.48 | $57.36 | $58.46 | $58.46 | 20,292 |
| 2023-07-21 | $58.25 | $58.42 | $56.60 | $57.56 | $57.56 | 12,021 |
| 2023-07-20 | $57.51 | $58.63 | $56.36 | $58.39 | $58.39 | 15,089 |
| 2023-07-19 | $56.00 | $58.45 | $55.01 | $55.82 | $55.82 | 26,377 |
| 2023-07-18 | $53.37 | $56.43 | $53.37 | $55.35 | $55.35 | 29,081 |
| 2023-07-17 | $53.57 | $55.01 | $52.99 | $53.41 | $53.41 | 13,310 |
| 2023-07-14 | $55.46 | $55.46 | $53.34 | $53.57 | $53.57 | 28,663 |
| 2023-07-13 | $53.07 | $55.18 | $53.07 | $54.74 | $54.74 | 31,366 |
| 2023-07-12 | $52.50 | $54.48 | $52.50 | $53.07 | $53.07 | 11,198 |
| 2023-07-11 | $53.00 | $53.52 | $52.33 | $52.33 | $52.33 | 7,012 |
| 2023-07-10 | $54.58 | $54.58 | $52.36 | $52.36 | $52.36 | 18,859 |
| 2023-07-07 | $53.20 | $54.43 | $53.13 | $54.25 | $54.25 | 2,953 |
| 2023-07-06 | $53.22 | $54.06 | $52.10 | $53.20 | $53.20 | 7,128 |
| 2023-07-05 | $52.73 | $53.41 | $52.10 | $53.23 | $53.23 | 11,087 |
| 2023-07-03 | $52.61 | $54.88 | $52.13 | $52.73 | $52.73 | 17,041 |
| 2023-06-30 | $52.13 | $53.50 | $51.00 | $52.74 | $52.74 | 15,061 |
| 2023-06-29 | $50.83 | $52.87 | $50.25 | $52.43 | $52.43 | 11,980 |
| 2023-06-28 | $49.88 | $50.50 | $49.70 | $50.14 | $50.14 | 15,111 |
| 2023-06-27 | $50.88 | $51.39 | $49.51 | $49.82 | $49.82 | 29,477 |
| 2023-06-26 | $50.20 | $51.31 | $50.20 | $50.92 | $50.92 | 14,858 |
| 2023-06-23 | $50.25 | $50.45 | $49.33 | $50.11 | $50.11 | 14,434 |
| 2023-06-22 | $49.18 | $50.25 | $49.18 | $50.25 | $50.25 | 6,655 |
| 2023-06-21 | $48.47 | $49.88 | $48.47 | $49.59 | $49.59 | 7,132 |
| 2023-06-20 | $47.96 | $49.20 | $47.85 | $48.66 | $48.66 | 9,375 |
| 2023-06-16 | $49.49 | $49.95 | $47.01 | $47.99 | $47.99 | 101,340 |
| 2023-06-15 | $50.05 | $50.45 | $49.66 | $49.91 | $49.91 | 12,600 |
| 2023-06-14 | $49.74 | $50.70 | $49.10 | $49.75 | $49.75 | 14,754 |
| 2023-06-13 | $48.88 | $50.34 | $48.88 | $49.98 | $49.98 | 20,321 |
| 2023-06-12 | $48.50 | $49.48 | $48.50 | $49.24 | $49.24 | 33,629 |
| 2023-06-09 | $47.96 | $48.91 | $47.96 | $48.30 | $48.30 | 10,319 |
| 2023-06-08 | $48.50 | $48.98 | $47.96 | $47.96 | $47.96 | 21,819 |
| 2023-06-07 | $47.59 | $48.84 | $47.10 | $48.54 | $48.54 | 22,440 |
| 2023-06-06 | $46.19 | $48.21 | $46.19 | $47.53 | $47.53 | 20,867 |
| 2023-06-05 | $46.20 | $47.06 | $46.20 | $46.70 | $46.70 | 4,600 |
| 2023-06-02 | $46.84 | $47.64 | $45.91 | $46.20 | $46.20 | 15,685 |
| 2023-06-01 | $44.76 | $47.03 | $44.76 | $46.50 | $46.50 | 21,149 |
| 2023-05-31 | $45.94 | $46.52 | $44.68 | $45.07 | $45.07 | 19,630 |
| 2023-05-30 | $48.03 | $48.40 | $45.74 | $46.43 | $46.43 | 26,796 |
| 2023-05-26 | $48.25 | $48.47 | $47.59 | $48.03 | $48.03 | 6,021 |
| 2023-05-25 | $47.56 | $49.61 | $47.56 | $48.47 | $48.47 | 23,418 |
| 2023-05-24 | $47.74 | $48.77 | $47.52 | $48.22 | $48.22 | 11,063 |
| 2023-05-23 | $49.50 | $49.69 | $47.02 | $48.00 | $48.00 | 40,737 |
| 2023-05-22 | $49.32 | $50.40 | $48.88 | $49.09 | $49.09 | 15,551 |
| 2023-05-19 | $50.00 | $50.00 | $49.19 | $49.55 | $49.55 | 16,915 |
| 2023-05-18 | $49.51 | $50.40 | $49.00 | $50.32 | $50.32 | 22,137 |
| 2023-05-17 | $49.45 | $51.54 | $49.07 | $49.49 | $49.49 | 13,126 |
| 2023-05-16 | $51.03 | $51.95 | $49.55 | $49.60 | $49.60 | 39,598 |
| 2023-05-15 | $50.78 | $51.94 | $50.42 | $51.03 | $51.03 | 6,464 |
| 2023-05-12 | $51.19 | $52.27 | $50.72 | $51.41 | $51.41 | 19,538 |
| 2023-05-11 | $50.38 | $51.44 | $49.99 | $50.65 | $50.65 | 9,385 |
| 2023-05-10 | $49.97 | $51.26 | $49.49 | $50.97 | $50.97 | 28,820 |
| 2023-05-09 | $49.49 | $50.22 | $49.49 | $49.52 | $49.52 | 10,100 |
| 2023-05-08 | $50.39 | $50.81 | $49.51 | $49.67 | $49.67 | 17,584 |
| 2023-05-05 | $49.30 | $50.89 | $48.97 | $50.39 | $50.39 | 22,879 |
| 2023-05-04 | $49.00 | $50.00 | $47.28 | $49.49 | $49.49 | 33,357 |
| 2023-05-03 | $49.00 | $49.70 | $47.51 | $48.39 | $48.39 | 17,721 |
| 2023-05-02 | $51.34 | $51.34 | $49.52 | $49.52 | $49.52 | 21,129 |
| 2023-05-01 | $52.42 | $52.43 | $51.51 | $51.52 | $51.52 | 7,197 |
| 2023-04-28 | $52.26 | $52.42 | $51.62 | $52.06 | $52.06 | 6,166 |
| 2023-04-27 | $51.62 | $52.90 | $51.46 | $51.77 | $51.77 | 9,452 |
| 2023-04-26 | $52.34 | $52.67 | $51.34 | $52.10 | $52.10 | 7,975 |
| 2023-04-25 | $52.00 | $53.08 | $52.00 | $52.00 | $52.00 | 12,944 |
| 2023-04-24 | $52.91 | $53.48 | $52.01 | $52.01 | $52.01 | 20,175 |
| 2023-04-21 | $53.29 | $54.48 | $52.35 | $53.40 | $53.40 | 25,250 |
| 2023-04-20 | $52.77 | $53.75 | $52.61 | $53.00 | $53.00 | 17,395 |
| 2023-04-19 | $52.96 | $53.00 | $52.56 | $52.70 | $52.70 | 7,548 |
| 2023-04-18 | $52.25 | $53.00 | $52.00 | $52.54 | $52.54 | 11,012 |
| 2023-04-17 | $51.90 | $52.33 | $51.51 | $51.77 | $51.77 | 10,930 |
| 2023-04-14 | $52.36 | $52.39 | $51.69 | $52.38 | $52.38 | 4,909 |
| 2023-04-13 | $52.29 | $53.24 | $52.29 | $52.84 | $52.84 | 4,913 |
| 2023-04-12 | $53.68 | $53.68 | $52.64 | $52.72 | $52.72 | 4,711 |
| 2023-04-11 | $52.80 | $53.59 | $52.31 | $53.00 | $53.00 | 11,005 |
| 2023-04-10 | $52.59 | $53.25 | $52.31 | $53.00 | $53.00 | 6,320 |
| 2023-04-06 | $53.82 | $53.82 | $52.55 | $53.01 | $53.01 | 4,451 |
| 2023-04-05 | $52.06 | $53.58 | $52.06 | $53.37 | $53.37 | 18,726 |
| 2023-04-04 | $52.15 | $53.09 | $52.15 | $52.58 | $52.58 | 3,114 |
| 2023-04-03 | $52.45 | $53.45 | $52.05 | $52.73 | $52.73 | 15,134 |
| 2023-03-31 | $53.00 | $53.53 | $51.88 | $52.20 | $52.20 | 18,451 |
| 2023-03-30 | $51.95 | $52.41 | $51.16 | $52.34 | $52.34 | 19,795 |
| 2023-03-29 | $52.04 | $52.53 | $50.90 | $51.95 | $51.95 | 17,347 |
| 2023-03-28 | $52.43 | $52.60 | $51.00 | $51.70 | $51.70 | 27,886 |
| 2023-03-27 | $51.69 | $53.46 | $50.73 | $52.91 | $52.91 | 20,280 |
| 2023-03-24 | $50.83 | $52.45 | $50.73 | $51.50 | $51.50 | 10,658 |
| 2023-03-23 | $52.93 | $52.93 | $50.74 | $51.32 | $51.32 | 15,207 |
| 2023-03-22 | $53.82 | $54.36 | $52.00 | $53.02 | $53.02 | 19,871 |
| 2023-03-21 | $53.00 | $54.30 | $52.70 | $53.67 | $53.67 | 20,184 |
| 2023-03-20 | $51.25 | $52.56 | $50.71 | $52.43 | $52.43 | 20,413 |
| 2023-03-17 | $52.77 | $52.97 | $51.25 | $51.25 | $51.25 | 55,230 |
| 2023-03-16 | $51.60 | $52.67 | $50.91 | $52.60 | $52.60 | 10,354 |
| 2023-03-15 | $52.89 | $53.91 | $50.66 | $51.52 | $51.52 | 24,774 |
| 2023-03-14 | $54.41 | $55.95 | $53.35 | $53.91 | $53.91 | 24,634 |
| 2023-03-13 | $54.99 | $55.73 | $52.71 | $54.36 | $54.36 | 47,199 |
| 2023-03-10 | $59.33 | $60.84 | $57.63 | $58.12 | $55.63 | 33,451 |
| 2023-03-09 | $60.35 | $61.65 | $59.05 | $59.38 | $59.38 | 17,963 |
| 2023-03-08 | $59.98 | $61.27 | $59.90 | $60.32 | $60.32 | 12,107 |
| 2023-03-07 | $60.00 | $61.48 | $58.62 | $59.80 | $59.80 | 23,193 |
| 2023-03-06 | $63.64 | $64.23 | $59.60 | $60.11 | $60.11 | 33,856 |
| 2023-03-03 | $61.97 | $65.72 | $61.33 | $63.37 | $63.37 | 55,558 |
| 2023-03-02 | $60.02 | $63.01 | $60.02 | $61.03 | $61.03 | 99,901 |
| 2023-03-01 | $56.25 | $58.02 | $55.99 | $57.00 | $57.00 | 39,391 |
| 2023-02-28 | $56.07 | $57.25 | $56.07 | $56.61 | $56.61 | 19,581 |
| 2023-02-27 | $56.48 | $57.06 | $56.13 | $56.50 | $56.50 | 16,720 |
| 2023-02-24 | $55.96 | $56.37 | $55.60 | $56.37 | $56.37 | 7,475 |
| 2023-02-23 | $54.52 | $56.48 | $54.52 | $55.96 | $55.96 | 21,847 |
| 2023-02-22 | $54.00 | $54.74 | $53.75 | $54.41 | $54.41 | 17,552 |
| 2023-02-21 | $56.33 | $56.58 | $53.08 | $54.01 | $54.01 | 29,470 |
| 2023-02-17 | $56.47 | $56.55 | $55.25 | $56.00 | $56.00 | 14,065 |
| 2023-02-16 | $56.70 | $57.30 | $56.06 | $56.35 | $56.35 | 15,531 |
| 2023-02-15 | $54.36 | $57.20 | $52.98 | $57.00 | $57.00 | 39,216 |
| 2023-02-14 | $53.68 | $54.24 | $53.12 | $54.08 | $54.08 | 11,677 |
| 2023-02-13 | $53.52 | $54.00 | $52.72 | $53.47 | $53.47 | 25,306 |
| 2023-02-10 | $55.00 | $55.18 | $53.26 | $54.00 | $53.25 | 46,602 |
| 2023-02-09 | $54.35 | $55.00 | $54.02 | $54.73 | $53.97 | 18,410 |
| 2023-02-08 | $54.87 | $54.91 | $54.00 | $54.25 | $53.50 | 29,052 |
| 2023-02-07 | $54.51 | $55.00 | $53.75 | $54.15 | $53.40 | 41,524 |
| 2023-02-06 | $53.51 | $54.15 | $53.16 | $54.06 | $53.31 | 29,651 |
| 2023-02-03 | $53.85 | $53.98 | $52.80 | $53.98 | $53.98 | 27,317 |
| 2023-02-02 | $53.11 | $53.83 | $52.55 | $53.50 | $53.50 | 41,783 |
| 2023-02-01 | $54.00 | $54.22 | $52.62 | $53.52 | $53.52 | 57,922 |
| 2023-01-31 | $52.51 | $54.81 | $52.24 | $54.19 | $54.19 | 63,937 |
| 2023-01-30 | $53.81 | $53.88 | $52.57 | $52.99 | $52.99 | 43,802 |
| 2023-01-27 | $54.48 | $54.98 | $53.31 | $54.11 | $54.11 | 40,723 |
| 2023-01-26 | $53.17 | $54.87 | $52.40 | $54.16 | $54.16 | 37,745 |
| 2023-01-25 | $51.88 | $53.62 | $51.41 | $52.56 | $52.56 | 37,355 |
| 2023-01-24 | $51.73 | $51.98 | $50.64 | $51.96 | $51.96 | 31,365 |
| 2023-01-23 | $51.01 | $52.00 | $51.01 | $51.32 | $51.32 | 32,641 |
| 2023-01-20 | $50.00 | $51.49 | $50.00 | $51.00 | $51.00 | 57,954 |
| 2023-01-19 | $49.97 | $50.37 | $49.45 | $49.51 | $49.51 | 9,288 |
| 2023-01-18 | $51.08 | $51.45 | $49.47 | $49.78 | $49.78 | 14,793 |
| 2023-01-17 | $48.99 | $50.59 | $48.39 | $50.02 | $50.02 | 87,629 |
| 2023-01-13 | $48.90 | $49.00 | $48.68 | $48.90 | $48.90 | 21,001 |
| 2023-01-12 | $48.97 | $49.00 | $48.29 | $48.91 | $48.91 | 48,013 |
| 2023-01-11 | $48.90 | $48.91 | $48.35 | $48.51 | $48.51 | 18,785 |
| 2023-01-10 | $50.15 | $50.64 | $47.19 | $49.00 | $49.00 | 49,482 |
| 2023-01-09 | $51.77 | $53.20 | $49.59 | $49.99 | $49.99 | 18,072 |
| 2023-01-06 | $48.92 | $52.44 | $48.92 | $51.25 | $51.25 | 13,067 |
| 2023-01-05 | $48.00 | $49.44 | $47.97 | $49.24 | $49.24 | 11,325 |
| 2023-01-04 | $50.66 | $50.74 | $47.05 | $47.68 | $47.68 | 55,931 |
| 2023-01-03 | $54.50 | $54.93 | $49.02 | $49.66 | $49.66 | 73,023 |
| 2022-12-30 | $51.06 | $54.33 | $50.59 | $54.33 | $54.33 | 62,884 |
| 2022-12-29 | $48.76 | $51.58 | $47.00 | $51.50 | $51.50 | 55,354 |
| 2022-12-28 | $50.81 | $50.85 | $48.21 | $48.96 | $48.96 | 50,623 |
| 2022-12-27 | $49.93 | $51.40 | $48.97 | $51.25 | $51.25 | 35,165 |
| 2022-12-23 | $47.88 | $49.95 | $47.10 | $49.90 | $49.90 | 31,285 |
| 2022-12-22 | $46.93 | $47.77 | $46.40 | $47.53 | $47.53 | 20,687 |
| 2022-12-21 | $47.30 | $47.85 | $46.46 | $46.95 | $46.95 | 33,916 |
| 2022-12-20 | $43.86 | $47.89 | $43.49 | $47.10 | $47.10 | 76,900 |
| 2022-12-19 | $45.84 | $45.84 | $43.59 | $44.55 | $44.55 | 14,629 |
| 2022-12-16 | $43.42 | $45.55 | $43.41 | $45.55 | $45.55 | 35,354 |
| 2022-12-15 | $43.02 | $44.12 | $42.78 | $44.01 | $44.01 | 18,814 |
| 2022-12-14 | $43.54 | $43.79 | $43.05 | $43.31 | $43.31 | 40,424 |
| 2022-12-13 | $44.70 | $44.70 | $43.14 | $43.95 | $43.95 | 18,232 |
| 2022-12-12 | $43.00 | $44.37 | $42.96 | $44.34 | $44.34 | 33,726 |
| 2022-12-09 | $42.50 | $43.10 | $42.50 | $43.00 | $43.00 | 24,848 |
| 2022-12-08 | $43.09 | $43.09 | $42.33 | $42.75 | $42.75 | 48,389 |
| 2022-12-07 | $42.72 | $42.91 | $42.40 | $42.64 | $42.64 | 10,497 |
| 2022-12-06 | $43.20 | $43.20 | $42.42 | $42.95 | $42.95 | 14,476 |
| 2022-12-05 | $43.11 | $43.52 | $42.61 | $43.19 | $43.19 | 64,039 |
| 2022-12-02 | $43.12 | $43.55 | $43.01 | $43.25 | $43.25 | 12,252 |
| 2022-12-01 | $42.34 | $43.47 | $42.34 | $43.15 | $43.15 | 59,469 |
| 2022-11-30 | $42.00 | $43.00 | $41.46 | $42.14 | $42.14 | 73,038 |
| 2022-11-29 | $40.83 | $42.77 | $40.79 | $42.10 | $42.10 | 76,185 |
| 2022-11-28 | $41.63 | $41.98 | $40.64 | $41.00 | $41.00 | 60,560 |
| 2022-11-25 | $42.50 | $42.50 | $41.73 | $41.99 | $41.99 | 9,983 |
| 2022-11-23 | $43.30 | $43.52 | $41.50 | $42.03 | $42.03 | 33,791 |
| 2022-11-22 | $43.83 | $44.20 | $42.84 | $43.04 | $43.04 | 34,420 |
| 2022-11-21 | $43.46 | $43.66 | $42.42 | $43.57 | $43.57 | 21,462 |
| 2022-11-18 | $43.87 | $44.44 | $42.90 | $43.82 | $43.82 | 19,559 |
| 2022-11-17 | $45.00 | $45.33 | $44.06 | $44.69 | $44.69 | 10,484 |
| 2022-11-16 | $45.42 | $45.88 | $44.34 | $45.54 | $45.54 | 28,648 |
| 2022-11-15 | $44.55 | $45.86 | $44.45 | $45.50 | $45.50 | 22,374 |
| 2022-11-14 | $44.90 | $45.49 | $44.44 | $44.73 | $44.73 | 18,054 |
| 2022-11-11 | $45.79 | $46.50 | $45.25 | $45.27 | $44.52 | 25,109 |
| 2022-11-10 | $44.87 | $46.02 | $44.68 | $45.25 | $44.50 | 31,981 |
| 2022-11-09 | $45.40 | $45.40 | $44.62 | $45.21 | $44.46 | 26,594 |
| 2022-11-08 | $45.77 | $46.15 | $45.35 | $45.65 | $44.90 | 28,705 |
| 2022-11-07 | $45.46 | $46.22 | $45.22 | $45.72 | $44.97 | 25,056 |
| 2022-11-04 | $44.88 | $45.50 | $44.34 | $45.26 | $44.51 | 20,529 |
| 2022-11-03 | $42.77 | $45.42 | $42.77 | $44.26 | $43.53 | 40,909 |
| 2022-11-02 | $42.65 | $42.80 | $41.59 | $42.17 | $41.47 | 12,634 |
| 2022-11-01 | $42.50 | $43.22 | $42.00 | $42.65 | $41.95 | 13,931 |
| 2022-10-31 | $41.80 | $43.00 | $41.60 | $42.50 | $41.80 | 32,033 |
| 2022-10-28 | $41.50 | $42.47 | $41.50 | $41.75 | $41.06 | 32,568 |
| 2022-10-27 | $42.01 | $42.85 | $41.26 | $41.93 | $41.24 | 31,206 |
| 2022-10-26 | $42.26 | $42.26 | $41.75 | $41.89 | $41.20 | 14,694 |
| 2022-10-25 | $42.48 | $42.88 | $41.50 | $42.20 | $41.50 | 23,283 |
| 2022-10-24 | $42.21 | $42.76 | $41.12 | $42.74 | $42.04 | 16,258 |
| 2022-10-21 | $41.22 | $42.20 | $40.90 | $41.75 | $41.06 | 42,253 |
| 2022-10-20 | $41.05 | $41.25 | $40.14 | $40.64 | $39.97 | 20,048 |
| 2022-10-19 | $40.23 | $41.22 | $40.23 | $40.50 | $39.83 | 5,545 |
| 2022-10-18 | $40.20 | $40.35 | $39.76 | $39.79 | $39.13 | 18,353 |
| 2022-10-17 | $40.73 | $41.50 | $39.88 | $40.98 | $40.30 | 28,529 |
| 2022-10-14 | $39.96 | $41.26 | $39.51 | $40.65 | $39.98 | 19,432 |
| 2022-10-13 | $39.35 | $40.38 | $39.35 | $39.74 | $39.08 | 17,197 |
| 2022-10-12 | $40.26 | $40.26 | $39.35 | $39.35 | $38.70 | 4,736 |
| 2022-10-11 | $40.50 | $40.65 | $39.01 | $40.49 | $39.82 | 29,099 |
| 2022-10-10 | $41.15 | $41.94 | $39.90 | $40.61 | $39.94 | 27,669 |
| 2022-10-07 | $41.22 | $42.19 | $40.40 | $40.99 | $40.99 | 32,464 |
| 2022-10-06 | $41.37 | $41.89 | $40.75 | $41.00 | $41.00 | 53,484 |
| 2022-10-05 | $42.01 | $42.01 | $37.61 | $40.49 | $40.49 | 95,596 |
| 2022-10-04 | $44.49 | $44.91 | $41.62 | $42.00 | $42.00 | 88,975 |
| 2022-10-03 | $44.35 | $44.95 | $43.36 | $43.98 | $43.98 | 27,898 |
| 2022-09-30 | $43.17 | $44.33 | $42.65 | $44.25 | $44.25 | 9,067 |
| 2022-09-29 | $43.12 | $43.50 | $42.02 | $43.09 | $43.09 | 23,005 |
| 2022-09-28 | $41.01 | $43.32 | $40.60 | $43.24 | $43.24 | 25,197 |
| 2022-09-27 | $40.44 | $41.97 | $40.44 | $40.99 | $40.99 | 32,036 |
| 2022-09-26 | $41.03 | $42.99 | $40.29 | $40.59 | $40.59 | 23,990 |
| 2022-09-23 | $41.99 | $42.26 | $40.31 | $41.55 | $41.55 | 48,412 |
| 2022-09-22 | $43.10 | $43.77 | $42.15 | $42.22 | $42.22 | 16,989 |
| 2022-09-21 | $44.70 | $45.19 | $42.72 | $43.07 | $43.07 | 27,256 |
| 2022-09-20 | $44.53 | $45.47 | $43.90 | $44.29 | $44.29 | 28,242 |
| 2022-09-19 | $45.12 | $46.44 | $44.73 | $44.98 | $44.98 | 26,862 |
| 2022-09-16 | $47.20 | $47.87 | $43.66 | $45.11 | $45.11 | 108,759 |
| 2022-09-15 | $48.50 | $50.19 | $47.26 | $47.52 | $47.52 | 37,339 |
| 2022-09-14 | $46.48 | $49.63 | $46.00 | $48.35 | $48.35 | 53,675 |
| 2022-09-13 | $46.10 | $46.75 | $46.04 | $46.43 | $46.43 | 36,690 |
| 2022-09-12 | $46.88 | $47.00 | $45.92 | $46.27 | $46.27 | 28,729 |
| 2022-09-09 | $47.08 | $47.08 | $45.07 | $46.14 | $46.14 | 27,663 |
| 2022-09-08 | $46.19 | $46.33 | $45.50 | $46.29 | $46.29 | 32,262 |
| 2022-09-07 | $47.30 | $47.30 | $44.01 | $45.15 | $45.15 | 31,330 |
| 2022-09-06 | $43.64 | $46.75 | $43.64 | $46.32 | $46.32 | 55,006 |
| 2022-09-02 | $42.69 | $44.39 | $42.69 | $43.33 | $43.33 | 6,320 |
| 2022-09-01 | $43.51 | $43.56 | $41.90 | $43.11 | $43.11 | 14,827 |
| 2022-08-31 | $44.10 | $44.10 | $43.08 | $43.31 | $43.31 | 4,797 |
| 2022-08-30 | $44.65 | $44.65 | $43.33 | $43.78 | $43.78 | 12,585 |
| 2022-08-29 | $44.48 | $44.68 | $43.00 | $44.66 | $44.66 | 10,009 |
| 2022-08-26 | $44.48 | $44.50 | $43.95 | $44.09 | $44.09 | 7,547 |
| 2022-08-25 | $43.01 | $44.71 | $43.01 | $44.36 | $44.36 | 17,998 |
| 2022-08-24 | $43.80 | $43.80 | $43.44 | $43.75 | $43.75 | 3,560 |
| 2022-08-23 | $43.80 | $43.80 | $43.00 | $43.46 | $43.46 | 9,892 |
| 2022-08-22 | $43.96 | $43.96 | $42.38 | $43.27 | $43.27 | 13,097 |
| 2022-08-19 | $44.35 | $44.96 | $43.70 | $44.06 | $44.06 | 10,850 |
| 2022-08-18 | $43.10 | $45.16 | $43.05 | $44.88 | $44.88 | 19,061 |
| 2022-08-17 | $43.18 | $43.87 | $42.85 | $43.49 | $43.49 | 11,069 |
| 2022-08-16 | $43.67 | $43.67 | $42.75 | $42.75 | $42.75 | 9,428 |
| 2022-08-15 | $43.20 | $43.95 | $42.51 | $43.49 | $43.49 | 12,761 |
| 2022-08-12 | $44.56 | $44.56 | $43.04 | $43.95 | $43.20 | 28,104 |
| 2022-08-11 | $43.43 | $44.56 | $43.43 | $43.75 | $43.01 | 9,399 |
| 2022-08-10 | $42.63 | $44.35 | $42.51 | $43.38 | $42.64 | 20,230 |
| 2022-08-09 | $44.49 | $44.49 | $42.96 | $43.62 | $42.88 | 2,175 |
| 2022-08-08 | $44.63 | $44.90 | $42.11 | $43.80 | $43.05 | 18,553 |
| 2022-08-05 | $43.29 | $44.64 | $43.29 | $44.64 | $43.88 | 1,970 |
| 2022-08-04 | $44.95 | $44.95 | $42.18 | $43.85 | $43.11 | 8,575 |
| 2022-08-03 | $44.00 | $46.58 | $43.56 | $44.94 | $44.18 | 53,201 |
| 2022-08-02 | $41.50 | $44.46 | $41.38 | $44.40 | $43.65 | 31,730 |
| 2022-08-01 | $40.61 | $41.68 | $39.19 | $41.68 | $40.97 | 43,758 |
| 2022-07-29 | $40.80 | $40.96 | $40.02 | $40.54 | $39.85 | 6,271 |
| 2022-07-28 | $41.09 | $41.49 | $40.03 | $40.80 | $40.11 | 6,926 |
| 2022-07-27 | $40.60 | $41.49 | $40.41 | $41.43 | $40.73 | 6,067 |
| 2022-07-26 | $40.32 | $40.40 | $39.99 | $40.18 | $39.50 | 2,494 |
| 2022-07-25 | $39.99 | $40.81 | $39.67 | $40.27 | $39.59 | 9,506 |
| 2022-07-22 | $38.90 | $39.83 | $38.43 | $39.47 | $38.80 | 5,126 |
| 2022-07-21 | $38.88 | $39.09 | $38.56 | $39.05 | $38.39 | 8,175 |
| 2022-07-20 | $38.70 | $39.83 | $38.70 | $38.98 | $38.32 | 5,628 |
| 2022-07-19 | $39.06 | $39.49 | $38.42 | $39.13 | $38.47 | 9,283 |
| 2022-07-18 | $39.14 | $39.90 | $38.90 | $39.02 | $38.36 | 13,127 |
| 2022-07-15 | $39.66 | $40.07 | $38.40 | $39.22 | $38.56 | 11,789 |
| 2022-07-14 | $39.33 | $39.46 | $38.36 | $39.20 | $38.54 | 5,987 |
| 2022-07-13 | $38.10 | $39.98 | $38.00 | $39.77 | $39.10 | 11,845 |
| 2022-07-12 | $40.15 | $40.88 | $37.71 | $38.20 | $37.55 | 20,175 |
| 2022-07-11 | $40.61 | $41.49 | $40.33 | $40.48 | $39.79 | 11,219 |
| 2022-07-08 | $40.24 | $42.70 | $40.24 | $41.81 | $41.10 | 14,687 |
| 2022-07-07 | $38.50 | $41.13 | $38.50 | $40.57 | $39.88 | 23,208 |
| 2022-07-06 | $37.29 | $38.41 | $36.21 | $37.93 | $37.29 | 22,054 |
| 2022-07-05 | $37.80 | $38.21 | $36.72 | $37.35 | $36.72 | 13,250 |
| 2022-07-01 | $37.48 | $38.62 | $36.71 | $37.53 | $36.89 | 9,491 |
| 2022-06-30 | $37.31 | $37.80 | $36.50 | $37.23 | $36.60 | 16,612 |
| 2022-06-29 | $39.81 | $40.00 | $37.77 | $37.99 | $37.35 | 12,467 |
| 2022-06-28 | $38.97 | $39.78 | $38.66 | $39.56 | $38.89 | 12,325 |
| 2022-06-27 | $38.34 | $39.44 | $38.16 | $38.69 | $38.03 | 7,742 |
| 2022-06-24 | $39.66 | $39.90 | $37.36 | $38.18 | $37.53 | 21,144 |
| 2022-06-23 | $40.35 | $40.62 | $38.25 | $39.25 | $38.58 | 17,797 |
| 2022-06-22 | $39.99 | $41.17 | $39.66 | $40.64 | $39.95 | 18,174 |
| 2022-06-21 | $39.15 | $41.14 | $38.75 | $41.11 | $40.41 | 32,167 |
| 2022-06-17 | $38.73 | $39.36 | $38.00 | $38.72 | $38.06 | 57,812 |
| 2022-06-16 | $40.85 | $40.95 | $37.92 | $39.06 | $38.40 | 62,846 |
| 2022-06-15 | $40.75 | $41.62 | $40.69 | $41.61 | $40.90 | 18,296 |
| 2022-06-14 | $42.32 | $42.97 | $40.51 | $40.74 | $40.05 | 27,989 |
| 2022-06-13 | $45.96 | $46.00 | $41.34 | $42.24 | $41.52 | 128,536 |
| 2022-06-10 | $47.28 | $47.28 | $46.34 | $46.83 | $46.04 | 27,641 |
| 2022-06-09 | $47.01 | $47.58 | $46.81 | $47.23 | $46.43 | 36,682 |
| 2022-06-08 | $49.25 | $49.44 | $46.87 | $47.37 | $46.57 | 25,695 |
| 2022-06-07 | $48.01 | $49.08 | $47.81 | $48.99 | $48.16 | 28,422 |
| 2022-06-06 | $48.00 | $48.50 | $47.27 | $47.73 | $46.92 | 35,565 |
| 2022-06-03 | $46.49 | $48.50 | $46.49 | $47.85 | $47.04 | 27,478 |
| 2022-06-02 | $47.01 | $47.48 | $46.28 | $47.09 | $46.29 | 26,699 |
| 2022-06-01 | $48.30 | $48.53 | $47.08 | $47.25 | $46.45 | 25,475 |
| 2022-05-31 | $49.09 | $49.10 | $47.61 | $47.72 | $46.91 | 17,477 |
| 2022-05-27 | $48.61 | $49.02 | $47.54 | $48.56 | $47.74 | 15,511 |
| 2022-05-26 | $49.49 | $49.95 | $48.00 | $48.18 | $47.36 | 37,738 |
| 2022-05-25 | $49.39 | $49.84 | $48.94 | $49.80 | $48.96 | 23,558 |
| 2022-05-24 | $48.48 | $50.14 | $48.32 | $49.52 | $48.68 | 15,689 |
| 2022-05-23 | $47.57 | $48.90 | $47.06 | $48.56 | $47.74 | 16,395 |
| 2022-05-20 | $47.78 | $48.94 | $47.06 | $47.49 | $46.68 | 33,573 |
| 2022-05-19 | $47.43 | $48.69 | $47.21 | $47.73 | $46.92 | 16,982 |
| 2022-05-18 | $48.08 | $49.24 | $47.43 | $47.43 | $46.63 | 33,451 |
| 2022-05-17 | $48.66 | $49.27 | $47.00 | $48.24 | $47.42 | 32,518 |
| 2022-05-16 | $48.22 | $49.40 | $47.05 | $47.90 | $47.09 | 53,430 |
| 2022-05-13 | $48.53 | $49.52 | $47.93 | $48.97 | $47.40 | 53,908 |
| 2022-05-12 | $47.60 | $47.75 | $46.87 | $47.01 | $45.50 | 12,247 |
| 2022-05-11 | $47.54 | $48.66 | $47.08 | $47.58 | $46.05 | 14,480 |
| 2022-05-10 | $48.17 | $48.98 | $47.01 | $47.47 | $45.95 | 21,863 |
| 2022-05-09 | $48.98 | $49.43 | $47.70 | $47.96 | $46.42 | 37,858 |
| 2022-05-06 | $50.57 | $50.61 | $48.30 | $49.72 | $48.12 | 20,928 |
| 2022-05-05 | $48.50 | $50.82 | $48.48 | $49.94 | $48.34 | 80,085 |
| 2022-05-04 | $47.51 | $48.88 | $47.18 | $48.23 | $46.68 | 31,770 |
| 2022-05-03 | $46.70 | $47.76 | $45.96 | $46.72 | $45.22 | 11,418 |
| 2022-05-02 | $46.28 | $47.94 | $46.21 | $46.70 | $45.20 | 34,383 |
| 2022-04-29 | $47.82 | $47.88 | $46.62 | $47.30 | $45.78 | 24,106 |
| 2022-04-28 | $47.48 | $48.88 | $46.95 | $48.07 | $46.53 | 33,006 |
| 2022-04-27 | $46.92 | $47.89 | $46.60 | $47.33 | $45.81 | 20,568 |
| 2022-04-26 | $44.72 | $47.00 | $44.72 | $46.59 | $45.09 | 27,819 |
| 2022-04-25 | $43.82 | $45.75 | $43.50 | $45.63 | $44.16 | 30,660 |
| 2022-04-22 | $47.02 | $47.08 | $44.47 | $44.54 | $43.11 | 42,841 |
| 2022-04-21 | $47.78 | $47.78 | $45.52 | $46.97 | $45.46 | 18,643 |
| 2022-04-20 | $45.48 | $47.48 | $45.25 | $47.48 | $45.96 | 35,838 |
| 2022-04-19 | $45.00 | $46.27 | $44.33 | $45.73 | $44.26 | 21,143 |
| 2022-04-18 | $45.00 | $45.46 | $43.88 | $44.68 | $43.25 | 45,543 |
| 2022-04-14 | $45.25 | $46.36 | $44.80 | $44.94 | $43.50 | 70,324 |
| 2022-04-13 | $45.00 | $45.88 | $44.45 | $45.43 | $43.97 | 40,772 |
| 2022-04-12 | $46.00 | $46.74 | $44.94 | $46.00 | $44.52 | 40,205 |
| 2022-04-11 | $45.48 | $46.25 | $45.20 | $46.00 | $44.52 | 37,410 |
| 2022-04-08 | $41.70 | $45.55 | $41.70 | $45.41 | $43.95 | 59,236 |
| 2022-04-07 | $40.73 | $42.49 | $40.73 | $42.00 | $40.65 | 16,654 |
| 2022-04-06 | $42.45 | $42.54 | $40.31 | $40.81 | $39.50 | 69,395 |
| 2022-04-05 | $45.19 | $45.64 | $42.10 | $42.59 | $41.22 | 43,134 |
| 2022-04-04 | $43.00 | $44.56 | $42.32 | $44.56 | $43.13 | 50,430 |
| 2022-04-01 | $42.47 | $42.98 | $42.17 | $42.98 | $41.60 | 13,343 |
| 2022-03-31 | $42.33 | $42.93 | $42.25 | $42.74 | $41.37 | 12,673 |
| 2022-03-30 | $43.84 | $43.84 | $42.22 | $42.37 | $41.01 | 17,930 |
| 2022-03-29 | $43.05 | $43.50 | $42.75 | $43.04 | $41.66 | 15,910 |
| 2022-03-28 | $44.00 | $44.39 | $42.89 | $43.07 | $41.69 | 21,165 |
| 2022-03-25 | $43.76 | $43.95 | $43.28 | $43.59 | $42.19 | 24,598 |
| 2022-03-24 | $44.40 | $44.40 | $43.45 | $43.61 | $42.21 | 14,712 |
| 2022-03-23 | $43.50 | $44.30 | $42.56 | $43.98 | $42.57 | 44,220 |
| 2022-03-22 | $42.30 | $43.36 | $42.05 | $42.93 | $41.55 | 40,611 |
| 2022-03-21 | $39.10 | $42.77 | $39.10 | $42.05 | $40.70 | 111,262 |
| 2022-03-18 | $39.45 | $39.97 | $37.64 | $38.71 | $37.47 | 68,932 |
| 2022-03-17 | $38.94 | $39.88 | $38.87 | $39.17 | $37.91 | 16,558 |
| 2022-03-16 | $38.96 | $39.21 | $37.68 | $38.73 | $37.49 | 29,145 |
| 2022-03-15 | $37.00 | $40.00 | $34.83 | $39.16 | $37.90 | 44,302 |
| 2022-03-14 | $39.50 | $39.50 | $37.42 | $38.99 | $37.74 | 86,611 |
| 2022-03-11 | $39.20 | $39.98 | $38.63 | $38.96 | $37.71 | 28,329 |
| 2022-03-10 | $38.80 | $40.46 | $38.80 | $39.28 | $38.02 | 55,969 |
| 2022-03-09 | $39.08 | $39.31 | $38.01 | $38.72 | $37.48 | 28,156 |
| 2022-03-08 | $38.30 | $38.83 | $37.84 | $38.57 | $37.33 | 34,408 |
| 2022-03-07 | $38.26 | $38.78 | $37.61 | $37.93 | $36.71 | 51,901 |
| 2022-03-04 | $38.50 | $38.92 | $37.46 | $38.23 | $37.00 | 47,737 |
| 2022-03-03 | $39.32 | $40.48 | $38.20 | $38.39 | $37.16 | 58,272 |
| 2022-03-02 | $37.12 | $39.84 | $36.95 | $39.04 | $37.79 | 96,815 |
| 2022-03-01 | $36.91 | $37.95 | $36.88 | $37.12 | $35.93 | 35,251 |
| 2022-02-28 | $36.79 | $37.44 | $35.71 | $36.38 | $35.21 | 34,100 |
| 2022-02-25 | $36.37 | $37.00 | $35.53 | $36.68 | $35.50 | 26,614 |
| 2022-02-24 | $35.93 | $36.51 | $35.40 | $35.77 | $34.62 | 22,747 |
| 2022-02-23 | $35.76 | $37.11 | $35.41 | $36.01 | $34.85 | 29,831 |
| 2022-02-22 | $36.96 | $37.51 | $35.12 | $35.62 | $34.48 | 68,086 |
| 2022-02-18 | $37.26 | $38.25 | $36.80 | $37.19 | $36.00 | 17,194 |
| 2022-02-17 | $37.26 | $38.26 | $37.26 | $37.72 | $36.07 | 28,072 |
| 2022-02-16 | $38.35 | $38.50 | $37.26 | $37.60 | $35.96 | 27,878 |
| 2022-02-15 | $37.35 | $38.39 | $36.76 | $37.87 | $36.22 | 16,188 |
| 2022-02-14 | $38.87 | $39.15 | $37.02 | $37.26 | $35.63 | 29,671 |
| 2022-02-11 | $38.00 | $39.01 | $37.96 | $38.13 | $36.46 | 58,713 |
| 2022-02-10 | $38.30 | $39.61 | $38.00 | $38.20 | $36.53 | 56,728 |
| 2022-02-09 | $37.45 | $38.38 | $37.03 | $38.29 | $36.62 | 18,256 |
| 2022-02-08 | $36.82 | $38.11 | $36.82 | $37.15 | $35.53 | 9,424 |
| 2022-02-07 | $37.32 | $38.01 | $36.88 | $37.30 | $35.67 | 15,429 |
| 2022-02-04 | $38.42 | $38.97 | $37.10 | $37.69 | $36.04 | 33,223 |
| 2022-02-03 | $36.99 | $39.64 | $36.46 | $37.84 | $36.19 | 97,590 |
| 2022-02-02 | $37.45 | $37.69 | $36.20 | $37.20 | $35.58 | 22,132 |
| 2022-02-01 | $37.50 | $37.61 | $36.70 | $37.31 | $35.68 | 46,498 |
| 2022-01-31 | $35.82 | $37.98 | $35.82 | $37.41 | $35.78 | 42,350 |
| 2022-01-28 | $35.64 | $36.87 | $34.56 | $35.82 | $34.26 | 41,917 |
| 2022-01-27 | $35.22 | $35.94 | $34.79 | $35.44 | $33.89 | 20,951 |
| 2022-01-26 | $35.47 | $35.93 | $34.60 | $35.43 | $33.88 | 36,220 |
| 2022-01-25 | $35.43 | $35.43 | $33.89 | $34.89 | $33.37 | 12,577 |
| 2022-01-24 | $34.10 | $35.50 | $32.57 | $35.44 | $33.89 | 48,931 |
| 2022-01-21 | $35.79 | $36.60 | $34.26 | $34.68 | $33.17 | 85,158 |
| 2022-01-20 | $37.24 | $37.39 | $35.21 | $35.69 | $34.13 | 47,988 |
| 2022-01-19 | $38.15 | $38.87 | $35.86 | $37.31 | $35.68 | 105,388 |
| 2022-01-18 | $37.80 | $38.59 | $36.51 | $37.64 | $36.00 | 91,692 |
| 2022-01-14 | $37.91 | $38.34 | $36.86 | $38.18 | $36.51 | 23,255 |
| 2022-01-13 | $38.40 | $38.64 | $37.03 | $37.82 | $36.17 | 30,088 |
| 2022-01-12 | $36.75 | $39.48 | $36.57 | $38.20 | $36.53 | 93,912 |
| 2022-01-11 | $34.90 | $37.80 | $34.90 | $36.90 | $35.29 | 97,796 |
| 2022-01-10 | $34.78 | $35.48 | $33.52 | $34.90 | $33.38 | 35,478 |
| 2022-01-07 | $33.17 | $34.80 | $32.95 | $34.78 | $33.26 | 44,679 |
| 2022-01-06 | $33.02 | $33.80 | $32.38 | $33.51 | $32.05 | 15,644 |
| 2022-01-05 | $33.50 | $33.65 | $32.56 | $33.19 | $31.74 | 16,153 |
| 2022-01-04 | $33.78 | $33.78 | $32.80 | $33.47 | $32.01 | 21,086 |
| 2022-01-03 | $33.74 | $34.48 | $33.37 | $33.56 | $32.09 | 33,226 |
| 2021-12-31 | $33.10 | $33.42 | $32.70 | $33.42 | $31.96 | 15,406 |
| 2021-12-30 | $31.61 | $33.14 | $30.81 | $32.68 | $31.25 | 38,709 |
| 2021-12-29 | $31.49 | $31.91 | $30.65 | $31.60 | $30.22 | 29,843 |
| 2021-12-28 | $31.22 | $31.50 | $30.68 | $31.35 | $29.98 | 8,142 |
| 2021-12-27 | $31.20 | $32.10 | $31.00 | $31.50 | $30.12 | 38,789 |
| 2021-12-23 | $32.23 | $32.52 | $30.52 | $32.09 | $30.69 | 24,079 |
| 2021-12-22 | $33.07 | $33.11 | $31.40 | $32.20 | $30.79 | 14,738 |
| 2021-12-21 | $30.80 | $33.58 | $30.66 | $33.46 | $32.00 | 37,654 |
| 2021-12-20 | $29.54 | $32.30 | $29.25 | $30.13 | $28.81 | 24,173 |
| 2021-12-17 | $29.75 | $30.73 | $29.58 | $29.66 | $28.36 | 15,624 |
| 2021-12-16 | $29.74 | $30.08 | $29.58 | $30.01 | $28.70 | 10,775 |
| 2021-12-15 | $29.71 | $29.98 | $29.27 | $29.92 | $28.61 | 21,642 |
| 2021-12-14 | $29.65 | $30.04 | $29.50 | $29.98 | $28.67 | 10,000 |
| 2021-12-13 | $30.70 | $30.70 | $29.85 | $29.85 | $28.55 | 18,826 |
| 2021-12-10 | $30.40 | $31.40 | $29.70 | $31.20 | $29.84 | 34,999 |
| 2021-12-09 | $30.66 | $30.89 | $29.95 | $30.48 | $29.15 | 10,427 |
| 2021-12-08 | $31.50 | $31.90 | $30.88 | $31.50 | $30.12 | 6,450 |
| 2021-12-07 | $30.80 | $31.49 | $30.42 | $31.48 | $30.10 | 19,358 |
| 2021-12-06 | $31.00 | $31.29 | $30.31 | $30.56 | $29.23 | 18,066 |
| 2021-12-03 | $31.67 | $32.40 | $31.16 | $31.21 | $29.85 | 13,706 |
| 2021-12-02 | $32.00 | $32.50 | $31.38 | $31.82 | $30.43 | 12,791 |
| 2021-12-01 | $32.88 | $32.94 | $31.60 | $31.84 | $30.45 | 13,069 |
| 2021-11-30 | $33.30 | $33.48 | $32.27 | $32.62 | $31.20 | 9,567 |
| 2021-11-29 | $33.50 | $33.74 | $32.40 | $33.57 | $32.10 | 26,328 |
| 2021-11-26 | $33.49 | $33.49 | $31.61 | $33.43 | $31.97 | 15,625 |
| 2021-11-24 | $33.25 | $33.95 | $33.25 | $33.93 | $32.45 | 16,118 |
| 2021-11-23 | $31.01 | $33.65 | $31.01 | $33.24 | $31.79 | 45,174 |
| 2021-11-22 | $29.51 | $31.36 | $29.51 | $31.36 | $29.99 | 40,111 |
| 2021-11-19 | $29.53 | $30.16 | $28.49 | $29.46 | $28.17 | 37,827 |
| 2021-11-18 | $28.95 | $29.92 | $28.41 | $29.79 | $28.49 | 14,287 |
| 2021-11-17 | $30.25 | $30.25 | $29.11 | $29.11 | $27.84 | 22,688 |
| 2021-11-16 | $30.16 | $30.37 | $29.25 | $30.21 | $28.89 | 16,542 |
| 2021-11-15 | $29.89 | $31.04 | $29.43 | $30.41 | $29.08 | 38,561 |
| 2021-11-12 | $31.01 | $31.47 | $30.16 | $30.87 | $29.09 | 21,592 |
| 2021-11-11 | $30.97 | $31.37 | $30.03 | $30.43 | $28.68 | 19,861 |
| 2021-11-10 | $31.46 | $31.64 | $30.05 | $30.97 | $29.19 | 23,509 |
| 2021-11-09 | $31.67 | $31.97 | $31.50 | $31.70 | $29.87 | 7,007 |
| 2021-11-08 | $31.49 | $32.00 | $31.49 | $31.52 | $29.70 | 16,928 |
| 2021-11-05 | $31.68 | $31.80 | $31.25 | $31.47 | $29.66 | 13,369 |
| 2021-11-04 | $32.52 | $32.75 | $30.70 | $31.25 | $29.45 | 30,909 |
| 2021-11-03 | $32.50 | $32.99 | $31.65 | $32.30 | $30.44 | 66,542 |
| 2021-11-02 | $32.23 | $32.64 | $31.21 | $31.87 | $30.03 | 32,409 |
| 2021-11-01 | $31.30 | $32.89 | $31.02 | $32.02 | $30.17 | 45,813 |
| 2021-10-29 | $30.96 | $31.26 | $30.86 | $31.19 | $29.39 | 10,738 |
| 2021-10-28 | $28.95 | $31.14 | $28.70 | $31.14 | $29.35 | 24,421 |
| 2021-10-27 | $32.56 | $32.56 | $28.65 | $29.06 | $27.39 | 112,087 |
| 2021-10-26 | $34.69 | $34.92 | $31.61 | $32.59 | $30.71 | 71,187 |
| 2021-10-25 | $33.31 | $34.90 | $32.79 | $34.69 | $32.69 | 74,590 |
| 2021-10-22 | $33.61 | $34.24 | $32.30 | $33.30 | $31.38 | 64,683 |
| 2021-10-21 | $31.25 | $33.65 | $31.20 | $33.33 | $31.41 | 120,483 |
| 2021-10-20 | $29.74 | $31.75 | $29.16 | $31.15 | $29.35 | 73,410 |
| 2021-10-19 | $27.40 | $29.35 | $27.25 | $29.35 | $27.66 | 62,126 |
| 2021-10-18 | $27.10 | $27.70 | $27.10 | $27.38 | $25.80 | 27,328 |
| 2021-10-15 | $27.01 | $27.56 | $26.92 | $27.25 | $25.68 | 43,820 |
| 2021-10-14 | $26.68 | $27.25 | $26.68 | $27.18 | $25.61 | 12,685 |
| 2021-10-13 | $26.37 | $27.73 | $25.65 | $26.64 | $25.10 | 36,200 |
| 2021-10-12 | $26.82 | $26.99 | $26.13 | $26.33 | $24.81 | 42,412 |
| 2021-10-11 | $25.41 | $26.60 | $25.41 | $26.59 | $25.06 | 39,380 |
| 2021-10-08 | $25.56 | $25.60 | $25.14 | $25.25 | $23.79 | 6,928 |
| 2021-10-07 | $25.72 | $25.74 | $25.00 | $25.35 | $23.89 | 15,172 |
| 2021-10-06 | $25.75 | $25.75 | $25.20 | $25.55 | $24.08 | 19,967 |
| 2021-10-05 | $26.00 | $26.00 | $25.60 | $25.82 | $24.33 | 29,469 |
| 2021-10-04 | $25.14 | $26.91 | $25.14 | $25.61 | $24.13 | 70,430 |
| 2021-10-01 | $23.69 | $25.20 | $23.69 | $24.82 | $23.39 | 39,823 |
| 2021-09-30 | $23.03 | $24.06 | $23.03 | $23.66 | $22.30 | 34,193 |
| 2021-09-29 | $22.16 | $23.10 | $22.07 | $22.96 | $21.64 | 32,863 |
| 2021-09-28 | $22.00 | $22.20 | $21.75 | $22.06 | $20.79 | 16,298 |
| 2021-09-27 | $21.42 | $22.10 | $21.42 | $22.10 | $20.83 | 9,501 |
| 2021-09-24 | $21.34 | $21.75 | $21.34 | $21.43 | $20.20 | 3,265 |
| 2021-09-23 | $21.56 | $22.10 | $21.02 | $21.46 | $20.22 | 29,373 |
| 2021-09-22 | $21.00 | $21.77 | $20.80 | $21.44 | $20.20 | 17,801 |
| 2021-09-21 | $20.67 | $21.34 | $20.45 | $21.00 | $19.79 | 26,062 |
| 2021-09-20 | $20.18 | $20.60 | $20.14 | $20.30 | $19.13 | 15,891 |
| 2021-09-17 | $20.52 | $20.69 | $20.31 | $20.41 | $19.23 | 4,707 |
| 2021-09-16 | $20.66 | $20.97 | $20.14 | $20.36 | $19.19 | 15,027 |
| 2021-09-15 | $20.07 | $20.90 | $20.00 | $20.83 | $19.63 | 34,560 |
| 2021-09-14 | $20.75 | $20.87 | $19.90 | $20.03 | $18.88 | 31,659 |
| 2021-09-13 | $21.02 | $21.47 | $20.70 | $20.75 | $19.55 | 21,110 |
| 2021-09-10 | $21.51 | $21.51 | $21.06 | $21.21 | $19.99 | 7,373 |
| 2021-09-09 | $21.81 | $21.99 | $21.25 | $21.49 | $20.25 | 8,899 |
| 2021-09-08 | $21.91 | $21.91 | $21.23 | $21.32 | $20.09 | 13,996 |
| 2021-09-07 | $20.95 | $21.81 | $20.95 | $21.63 | $20.38 | 57,490 |
| 2021-09-03 | $20.77 | $21.05 | $20.28 | $20.96 | $19.75 | 9,307 |
| 2021-09-02 | $20.65 | $20.95 | $20.32 | $20.85 | $19.65 | 39,263 |
| 2021-09-01 | $20.45 | $20.60 | $20.43 | $20.58 | $19.39 | 5,418 |
| 2021-08-31 | $20.54 | $20.75 | $20.34 | $20.60 | $19.41 | 10,223 |
| 2021-08-30 | $20.28 | $20.59 | $20.28 | $20.41 | $19.23 | 5,751 |
| 2021-08-27 | $20.20 | $20.62 | $20.11 | $20.28 | $19.11 | 11,336 |
| 2021-08-26 | $20.22 | $20.39 | $20.07 | $20.09 | $18.93 | 12,019 |
| 2021-08-25 | $20.13 | $20.37 | $20.00 | $20.10 | $18.94 | 15,024 |
| 2021-08-24 | $20.35 | $20.53 | $20.20 | $20.29 | $19.12 | 12,426 |
| 2021-08-23 | $20.41 | $20.56 | $20.16 | $20.34 | $19.17 | 8,543 |
| 2021-08-20 | $20.10 | $20.55 | $20.00 | $20.00 | $18.85 | 19,454 |
| 2021-08-19 | $21.07 | $21.07 | $20.01 | $20.33 | $19.16 | 13,589 |
| 2021-08-18 | $21.25 | $21.40 | $20.86 | $21.15 | $19.93 | 22,384 |
| 2021-08-17 | $21.59 | $21.70 | $21.20 | $21.33 | $19.68 | 40,498 |
| 2021-08-16 | $21.50 | $21.60 | $20.85 | $21.60 | $19.93 | 119,619 |
| 2021-08-13 | $21.60 | $21.99 | $21.30 | $21.51 | $19.85 | 15,803 |
| 2021-08-12 | $22.21 | $22.48 | $21.22 | $21.60 | $19.93 | 28,564 |
| 2021-08-11 | $21.80 | $22.61 | $21.32 | $22.15 | $20.44 | 16,178 |
| 2021-08-10 | $21.14 | $21.80 | $20.90 | $21.80 | $20.12 | 16,906 |
| 2021-08-09 | $21.24 | $21.74 | $20.85 | $20.90 | $19.29 | 6,909 |
| 2021-08-06 | $20.95 | $21.60 | $20.51 | $21.60 | $19.93 | 17,997 |
| 2021-08-05 | $21.32 | $21.50 | $21.28 | $21.50 | $19.84 | 2,722 |
| 2021-08-04 | $21.66 | $21.74 | $21.31 | $21.32 | $19.67 | 3,769 |
| 2021-08-03 | $21.62 | $21.77 | $21.55 | $21.77 | $20.09 | 1,496 |
| 2021-08-02 | $21.62 | $21.99 | $21.58 | $21.62 | $19.95 | 4,965 |
| 2021-07-30 | $21.69 | $21.95 | $21.56 | $21.56 | $19.89 | 4,392 |
| 2021-07-29 | $22.00 | $22.16 | $21.56 | $21.82 | $20.13 | 7,214 |
| 2021-07-28 | $21.41 | $22.00 | $21.41 | $22.00 | $20.30 | 4,180 |
| 2021-07-27 | $21.29 | $21.69 | $20.85 | $21.53 | $19.87 | 9,137 |
| 2021-07-26 | $20.65 | $21.26 | $20.65 | $21.22 | $19.58 | 12,137 |
| 2021-07-23 | $20.61 | $20.98 | $20.31 | $20.98 | $19.36 | 2,887 |
| 2021-07-22 | $20.40 | $21.00 | $20.29 | $20.31 | $18.74 | 30,307 |
| 2021-07-21 | $20.40 | $20.75 | $20.40 | $20.55 | $18.96 | 7,784 |
| 2021-07-20 | $20.21 | $20.37 | $20.06 | $20.36 | $18.79 | 2,900 |
| 2021-07-19 | $20.44 | $20.92 | $19.49 | $20.40 | $18.82 | 23,555 |
| 2021-07-16 | $21.04 | $21.04 | $20.50 | $20.53 | $18.94 | 9,640 |
| 2021-07-15 | $21.16 | $21.16 | $20.94 | $20.94 | $19.32 | 5,574 |
| 2021-07-14 | $21.06 | $21.31 | $21.05 | $21.08 | $19.45 | 3,093 |
| 2021-07-13 | $20.97 | $21.20 | $20.91 | $21.11 | $19.47 | 5,798 |
| 2021-07-12 | $20.96 | $21.41 | $20.62 | $21.18 | $19.54 | 14,720 |
| 2021-07-09 | $20.69 | $21.20 | $20.69 | $21.20 | $19.56 | 8,530 |
| 2021-07-08 | $20.20 | $20.98 | $20.20 | $20.49 | $18.91 | 3,604 |
| 2021-07-07 | $20.40 | $20.69 | $19.82 | $20.42 | $18.84 | 19,305 |
| 2021-07-06 | $20.02 | $20.45 | $20.02 | $20.45 | $18.87 | 10,912 |
| 2021-07-02 | $21.02 | $21.02 | $20.15 | $20.28 | $18.71 | 13,563 |
| 2021-07-01 | $21.24 | $21.30 | $20.60 | $21.30 | $19.65 | 4,704 |
| 2021-06-30 | $21.05 | $21.44 | $20.51 | $21.20 | $19.56 | 13,590 |
| 2021-06-29 | $21.00 | $21.20 | $20.50 | $21.11 | $19.48 | 16,139 |
| 2021-06-28 | $21.08 | $21.38 | $20.44 | $20.92 | $19.30 | 25,252 |
| 2021-06-25 | $21.70 | $21.86 | $21.50 | $21.50 | $19.84 | 17,160 |
| 2021-06-24 | $21.51 | $21.90 | $21.25 | $21.46 | $19.80 | 20,475 |
| 2021-06-23 | $19.37 | $21.64 | $19.37 | $21.64 | $19.97 | 53,200 |
| 2021-06-22 | $19.71 | $20.29 | $19.53 | $20.06 | $18.51 | 10,253 |
| 2021-06-21 | $19.89 | $20.48 | $19.44 | $19.90 | $18.36 | 39,413 |
| 2021-06-18 | $19.65 | $19.70 | $19.07 | $19.35 | $17.86 | 26,929 |
| 2021-06-17 | $20.39 | $20.42 | $19.19 | $19.78 | $18.25 | 40,866 |
| 2021-06-16 | $20.54 | $20.62 | $19.86 | $20.40 | $18.82 | 18,723 |
| 2021-06-15 | $21.00 | $21.00 | $20.42 | $20.67 | $19.07 | 12,190 |
| 2021-06-14 | $20.51 | $20.97 | $20.51 | $20.97 | $19.35 | 24,629 |
| 2021-06-11 | $20.66 | $20.75 | $20.36 | $20.75 | $19.15 | 17,615 |
| 2021-06-10 | $20.39 | $20.50 | $20.08 | $20.36 | $18.79 | 21,060 |
| 2021-06-09 | $20.21 | $20.50 | $20.11 | $20.50 | $18.92 | 16,315 |
| 2021-06-08 | $20.30 | $20.50 | $20.09 | $20.20 | $18.64 | 11,297 |
| 2021-06-07 | $20.17 | $20.75 | $19.69 | $20.36 | $18.79 | 36,752 |
| 2021-06-04 | $19.97 | $20.10 | $19.69 | $19.88 | $18.34 | 16,223 |
| 2021-06-03 | $20.01 | $20.15 | $19.24 | $20.00 | $18.45 | 22,759 |
| 2021-06-02 | $19.32 | $20.00 | $19.32 | $20.00 | $18.45 | 55,828 |
| 2021-06-01 | $18.34 | $19.38 | $18.34 | $19.00 | $17.53 | 36,500 |
| 2021-05-28 | $18.37 | $18.39 | $17.70 | $18.34 | $16.92 | 6,648 |
| 2021-05-27 | $18.05 | $18.56 | $17.96 | $18.30 | $16.89 | 19,560 |
| 2021-05-26 | $18.42 | $18.49 | $17.99 | $18.21 | $16.80 | 4,845 |
| 2021-05-25 | $18.43 | $18.68 | $17.90 | $18.30 | $16.89 | 37,257 |
| 2021-05-24 | $18.44 | $18.92 | $18.06 | $18.13 | $16.73 | 29,330 |
| 2021-05-21 | $18.09 | $18.35 | $17.95 | $18.30 | $16.89 | 9,832 |
| 2021-05-20 | $18.04 | $18.47 | $17.71 | $17.83 | $16.45 | 13,858 |
| 2021-05-19 | $18.00 | $18.16 | $17.62 | $18.16 | $16.76 | 13,042 |
| 2021-05-18 | $18.60 | $18.60 | $18.10 | $18.29 | $16.88 | 16,411 |
| 2021-05-17 | $18.69 | $18.80 | $18.40 | $18.67 | $17.23 | 20,397 |
| 2021-05-14 | $18.49 | $18.52 | $17.84 | $18.52 | $17.09 | 13,767 |
| 2021-05-13 | $18.70 | $19.10 | $18.23 | $18.63 | $16.78 | 44,738 |
| 2021-05-12 | $18.82 | $19.25 | $18.38 | $18.90 | $17.03 | 24,984 |
| 2021-05-11 | $18.55 | $18.94 | $18.25 | $18.82 | $16.95 | 36,134 |
| 2021-05-10 | $18.20 | $18.95 | $18.20 | $18.63 | $16.78 | 25,423 |
| 2021-05-07 | $18.33 | $18.41 | $17.80 | $18.19 | $16.39 | 56,466 |
| 2021-05-06 | $17.24 | $18.51 | $17.23 | $18.06 | $16.27 | 8,962 |
| 2021-05-05 | $17.55 | $17.80 | $17.32 | $17.65 | $15.90 | 29,088 |
| 2021-05-04 | $17.75 | $17.99 | $17.20 | $17.99 | $16.21 | 74,784 |
| 2021-05-03 | $17.22 | $17.96 | $17.11 | $17.35 | $15.63 | 26,349 |
| 2021-04-30 | $17.14 | $17.55 | $16.66 | $16.84 | $15.17 | 17,522 |
| 2021-04-29 | $17.22 | $17.97 | $16.96 | $17.28 | $15.57 | 8,119 |
| 2021-04-28 | $17.43 | $17.88 | $17.18 | $17.30 | $15.58 | 8,050 |
| 2021-04-27 | $17.38 | $17.98 | $17.26 | $17.41 | $15.68 | 9,866 |
| 2021-04-26 | $17.67 | $17.74 | $16.98 | $17.27 | $15.56 | 20,918 |
| 2021-04-23 | $17.40 | $17.84 | $17.22 | $17.64 | $15.89 | 6,094 |
| 2021-04-22 | $17.50 | $18.15 | $17.25 | $17.60 | $15.86 | 10,989 |
| 2021-04-21 | $17.06 | $17.60 | $16.73 | $17.50 | $15.76 | 47,963 |
| 2021-04-20 | $17.39 | $17.48 | $16.01 | $17.29 | $15.58 | 46,185 |
| 2021-04-19 | $17.15 | $17.49 | $16.76 | $17.16 | $15.46 | 24,580 |
| 2021-04-16 | $18.46 | $18.90 | $17.10 | $17.15 | $15.45 | 45,895 |
| 2021-04-15 | $17.40 | $18.85 | $17.20 | $18.74 | $16.88 | 23,219 |
| 2021-04-14 | $16.85 | $17.75 | $16.57 | $17.51 | $15.77 | 27,129 |
| 2021-04-13 | $16.42 | $16.95 | $16.35 | $16.94 | $15.26 | 15,986 |
| 2021-04-12 | $16.20 | $17.00 | $15.65 | $16.60 | $14.95 | 26,539 |
| 2021-04-09 | $16.51 | $16.51 | $15.17 | $16.02 | $14.43 | 42,999 |
| 2021-04-08 | $16.47 | $16.75 | $16.11 | $16.11 | $14.51 | 19,745 |
| 2021-04-07 | $16.12 | $16.73 | $16.12 | $16.53 | $14.89 | 8,355 |
| 2021-04-06 | $16.06 | $16.40 | $16.06 | $16.13 | $14.53 | 9,407 |
| 2021-04-05 | $16.25 | $16.65 | $16.00 | $16.01 | $14.42 | 10,634 |
| 2021-04-01 | $16.16 | $16.51 | $16.03 | $16.21 | $14.60 | 4,844 |
| 2021-03-31 | $16.73 | $16.96 | $15.95 | $16.13 | $14.53 | 21,507 |
| 2021-03-30 | $16.84 | $17.45 | $16.05 | $16.71 | $15.05 | 26,810 |
| 2021-03-29 | $15.53 | $16.68 | $15.45 | $16.44 | $14.81 | 40,285 |
| 2021-03-26 | $15.18 | $16.15 | $15.18 | $15.55 | $14.01 | 17,023 |
| 2021-03-25 | $16.50 | $16.50 | $14.22 | $15.60 | $14.05 | 76,168 |
| 2021-03-24 | $16.41 | $17.33 | $16.33 | $16.50 | $14.86 | 14,027 |
| 2021-03-23 | $18.50 | $18.50 | $16.20 | $16.26 | $14.65 | 40,917 |
| 2021-03-22 | $18.80 | $18.80 | $18.52 | $18.57 | $16.73 | 7,022 |
| 2021-03-19 | $18.89 | $19.00 | $18.38 | $19.00 | $17.12 | 10,538 |
| 2021-03-18 | $18.68 | $19.44 | $18.45 | $18.83 | $16.96 | 44,666 |
| 2021-03-17 | $18.50 | $18.90 | $18.50 | $18.71 | $16.85 | 11,784 |
| 2021-03-16 | $19.44 | $19.44 | $18.10 | $18.52 | $16.68 | 14,404 |
| 2021-03-15 | $18.45 | $19.50 | $18.09 | $19.30 | $17.39 | 52,749 |
| 2021-03-12 | $17.87 | $18.24 | $17.53 | $17.98 | $16.19 | 17,623 |
| 2021-03-11 | $17.93 | $18.22 | $17.60 | $17.94 | $16.16 | 8,941 |
| 2021-03-10 | $17.65 | $17.92 | $17.54 | $17.69 | $15.94 | 5,214 |
| 2021-03-09 | $17.44 | $17.99 | $17.42 | $17.82 | $16.05 | 8,448 |
| 2021-03-08 | $17.50 | $18.26 | $17.37 | $17.44 | $15.71 | 8,040 |
| 2021-03-05 | $18.25 | $18.25 | $17.26 | $17.89 | $16.12 | 9,077 |
| 2021-03-04 | $17.51 | $18.18 | $17.51 | $18.00 | $16.22 | 9,434 |
| 2021-03-03 | $17.90 | $17.90 | $17.58 | $17.64 | $15.89 | 15,327 |
| 2021-03-02 | $17.51 | $17.85 | $17.40 | $17.85 | $16.08 | 6,541 |
| 2021-03-01 | $17.51 | $17.76 | $17.30 | $17.47 | $15.74 | 10,016 |
| 2021-02-26 | $18.00 | $18.00 | $17.32 | $17.63 | $15.89 | 11,152 |
| 2021-02-25 | $17.95 | $17.95 | $17.51 | $17.80 | $16.04 | 10,650 |
| 2021-02-24 | $17.29 | $18.16 | $17.11 | $17.96 | $16.18 | 22,471 |
| 2021-02-23 | $17.72 | $17.72 | $17.25 | $17.39 | $15.67 | 6,856 |
| 2021-02-22 | $17.41 | $17.87 | $17.36 | $17.85 | $16.08 | 7,412 |
| 2021-02-19 | $17.81 | $18.42 | $16.46 | $17.41 | $15.68 | 25,151 |
| 2021-02-18 | $18.97 | $19.52 | $17.83 | $18.25 | $16.03 | 48,537 |
| 2021-02-17 | $18.69 | $19.09 | $18.51 | $18.70 | $16.42 | 24,907 |
| 2021-02-16 | $18.35 | $18.98 | $17.90 | $18.98 | $16.67 | 41,545 |
| 2021-02-12 | $17.60 | $18.11 | $17.24 | $17.79 | $15.62 | 39,050 |
| 2021-02-11 | $17.75 | $18.07 | $17.10 | $17.31 | $15.20 | 6,480 |
| 2021-02-10 | $17.73 | $18.13 | $17.57 | $17.68 | $15.53 | 14,566 |
| 2021-02-09 | $17.61 | $18.06 | $17.50 | $17.97 | $15.78 | 8,460 |
| 2021-02-08 | $17.50 | $17.84 | $17.49 | $17.61 | $15.46 | 12,362 |
| 2021-02-05 | $17.67 | $17.75 | $17.49 | $17.61 | $15.46 | 4,937 |
| 2021-02-04 | $17.80 | $17.85 | $17.34 | $17.49 | $15.36 | 10,639 |
| 2021-02-03 | $16.96 | $18.16 | $16.78 | $17.80 | $15.63 | 43,435 |
| 2021-02-02 | $16.25 | $16.98 | $16.25 | $16.96 | $14.89 | 31,635 |
| 2021-02-01 | $15.57 | $16.26 | $15.57 | $16.11 | $14.15 | 24,660 |
| 2021-01-29 | $15.85 | $15.89 | $15.40 | $15.61 | $13.71 | 15,525 |
| 2021-01-28 | $15.59 | $15.85 | $15.50 | $15.51 | $13.62 | 3,634 |
| 2021-01-27 | $15.35 | $15.66 | $15.24 | $15.38 | $13.51 | 18,460 |
| 2021-01-26 | $15.42 | $15.74 | $15.02 | $15.30 | $13.44 | 18,464 |
| 2021-01-25 | $15.04 | $15.43 | $15.01 | $15.29 | $13.43 | 15,407 |
| 2021-01-22 | $15.85 | $16.05 | $14.96 | $15.04 | $13.21 | 21,787 |
| 2021-01-21 | $16.00 | $16.25 | $15.91 | $16.07 | $14.11 | 13,818 |
| 2021-01-20 | $16.80 | $16.81 | $16.00 | $16.00 | $14.05 | 6,516 |
| 2021-01-19 | $15.90 | $16.84 | $15.87 | $16.80 | $14.75 | 28,127 |
| 2021-01-15 | $16.26 | $16.50 | $15.52 | $15.87 | $13.94 | 33,263 |
| 2021-01-14 | $16.22 | $17.00 | $16.10 | $16.75 | $14.71 | 32,808 |
| 2021-01-13 | $15.87 | $16.33 | $15.87 | $16.28 | $14.30 | 20,197 |
| 2021-01-12 | $15.09 | $16.15 | $15.09 | $15.86 | $13.93 | 25,986 |
| 2021-01-11 | $15.05 | $15.37 | $15.05 | $15.09 | $13.25 | 6,088 |
| 2021-01-08 | $14.85 | $15.35 | $14.82 | $15.35 | $13.48 | 10,887 |
| 2021-01-07 | $15.31 | $15.39 | $14.80 | $14.91 | $13.09 | 15,945 |
| 2021-01-06 | $14.70 | $15.58 | $14.70 | $15.16 | $13.31 | 33,374 |
| 2021-01-05 | $14.31 | $14.53 | $14.29 | $14.53 | $12.76 | 2,730 |
| 2021-01-04 | $13.88 | $14.60 | $13.76 | $14.15 | $12.43 | 14,261 |
| 2020-12-31 | $13.65 | $13.87 | $13.41 | $13.75 | $12.07 | 24,016 |
| 2020-12-30 | $13.62 | $13.95 | $13.40 | $13.95 | $12.25 | 28,098 |
| 2020-12-29 | $13.98 | $13.99 | $13.36 | $13.75 | $12.07 | 26,482 |
| 2020-12-28 | $13.89 | $14.20 | $13.88 | $14.07 | $12.36 | 19,524 |
| 2020-12-24 | $14.02 | $14.10 | $13.82 | $14.10 | $12.38 | 15,792 |
| 2020-12-23 | $13.86 | $14.20 | $13.61 | $14.00 | $12.29 | 27,742 |
| 2020-12-22 | $14.12 | $14.26 | $13.53 | $14.00 | $12.29 | 26,586 |
| 2020-12-21 | $14.21 | $14.34 | $13.99 | $14.30 | $12.56 | 9,014 |
| 2020-12-18 | $14.95 | $15.00 | $14.20 | $14.53 | $12.76 | 22,048 |
| 2020-12-17 | $14.75 | $15.31 | $14.75 | $14.91 | $13.09 | 11,106 |
| 2020-12-16 | $14.73 | $14.94 | $14.53 | $14.75 | $12.95 | 6,385 |
| 2020-12-15 | $14.70 | $15.25 | $14.61 | $14.75 | $12.95 | 5,698 |
| 2020-12-14 | $15.40 | $15.40 | $14.52 | $14.60 | $12.82 | 18,871 |
| 2020-12-11 | $15.52 | $15.69 | $15.28 | $15.42 | $13.54 | 9,910 |
| 2020-12-10 | $14.89 | $15.95 | $14.72 | $15.95 | $14.01 | 43,066 |
| 2020-12-09 | $15.00 | $15.00 | $14.75 | $14.94 | $13.12 | 12,009 |
| 2020-12-08 | $14.43 | $15.00 | $14.23 | $15.00 | $13.17 | 23,202 |
| 2020-12-07 | $14.20 | $14.58 | $14.04 | $14.50 | $12.73 | 18,394 |
| 2020-12-04 | $14.19 | $14.28 | $13.94 | $14.20 | $12.47 | 11,409 |
| 2020-12-03 | $14.05 | $14.47 | $13.96 | $14.11 | $12.39 | 19,095 |
| 2020-12-02 | $13.77 | $14.32 | $13.77 | $14.26 | $12.52 | 15,050 |
| 2020-12-01 | $14.14 | $14.61 | $13.61 | $13.85 | $12.16 | 16,879 |
| 2020-11-30 | $14.12 | $14.40 | $13.60 | $14.15 | $12.43 | 20,840 |
| 2020-11-27 | $14.20 | $14.38 | $14.16 | $14.25 | $12.51 | 7,584 |
| 2020-11-25 | $14.61 | $14.63 | $14.21 | $14.25 | $12.51 | 16,171 |
| 2020-11-24 | $15.00 | $15.25 | $14.83 | $14.83 | $13.02 | 15,723 |
| 2020-11-23 | $14.71 | $15.43 | $14.63 | $14.83 | $13.02 | 22,519 |
| 2020-11-20 | $14.63 | $15.26 | $14.02 | $14.61 | $12.83 | 20,470 |
| 2020-11-19 | $15.00 | $15.11 | $13.30 | $14.30 | $12.56 | 86,548 |
| 2020-11-18 | $16.19 | $16.39 | $15.05 | $15.23 | $13.37 | 55,158 |
| 2020-11-17 | $16.00 | $17.39 | $15.90 | $16.76 | $14.30 | 172,679 |
| 2020-11-16 | $15.48 | $15.95 | $15.26 | $15.95 | $13.60 | 95,816 |
| 2020-11-13 | $14.67 | $15.50 | $14.67 | $15.23 | $12.99 | 45,414 |
| 2020-11-12 | $13.91 | $14.86 | $13.86 | $14.43 | $12.30 | 26,385 |
| 2020-11-11 | $13.72 | $14.35 | $13.66 | $13.76 | $11.74 | 52,155 |
| 2020-11-10 | $13.26 | $13.77 | $13.26 | $13.55 | $11.56 | 21,753 |
| 2020-11-09 | $13.47 | $13.73 | $12.65 | $13.47 | $11.49 | 23,276 |
| 2020-11-06 | $13.53 | $13.53 | $13.21 | $13.21 | $11.27 | 7,469 |
| 2020-11-05 | $12.73 | $13.73 | $12.73 | $13.48 | $11.50 | 21,098 |
| 2020-11-04 | $12.65 | $12.93 | $12.65 | $12.66 | $10.80 | 3,492 |
| 2020-11-03 | $12.55 | $12.94 | $12.55 | $12.76 | $10.88 | 2,131 |
| 2020-11-02 | $12.45 | $12.72 | $12.26 | $12.52 | $10.68 | 4,114 |
| 2020-10-30 | $12.50 | $12.51 | $12.16 | $12.25 | $10.45 | 7,364 |
| 2020-10-29 | $12.25 | $12.80 | $12.23 | $12.80 | $10.92 | 2,647 |
| 2020-10-28 | $12.69 | $12.69 | $11.99 | $12.38 | $10.56 | 21,576 |
| 2020-10-27 | $12.35 | $12.98 | $12.14 | $12.75 | $10.88 | 18,198 |
| 2020-10-26 | $12.12 | $12.29 | $12.09 | $12.20 | $10.40 | 6,670 |
| 2020-10-23 | $12.11 | $12.33 | $12.01 | $12.03 | $10.26 | 6,801 |
| 2020-10-22 | $12.35 | $12.35 | $11.89 | $12.13 | $10.34 | 4,081 |
| 2020-10-21 | $12.28 | $12.50 | $12.20 | $12.30 | $10.49 | 6,736 |
| 2020-10-20 | $12.37 | $12.42 | $12.07 | $12.28 | $10.47 | 7,339 |
| 2020-10-19 | $12.22 | $12.30 | $12.01 | $12.25 | $10.45 | 3,936 |
| 2020-10-16 | $12.01 | $12.32 | $12.01 | $12.31 | $10.50 | 2,707 |
| 2020-10-15 | $11.74 | $12.41 | $11.68 | $12.07 | $10.30 | 7,973 |
| 2020-10-14 | $11.75 | $11.86 | $11.67 | $11.68 | $9.96 | 2,057 |
| 2020-10-13 | $11.70 | $11.77 | $11.59 | $11.77 | $10.04 | 13,550 |
| 2020-10-12 | $11.76 | $11.78 | $11.72 | $11.78 | $10.04 | 3,230 |
| 2020-10-09 | $11.70 | $11.77 | $11.61 | $11.75 | $10.02 | 6,529 |
| 2020-10-08 | $11.83 | $11.99 | $11.75 | $11.75 | $10.02 | 9,891 |
| 2020-10-07 | $11.77 | $11.96 | $11.70 | $11.70 | $9.98 | 3,794 |
| 2020-10-06 | $11.72 | $12.00 | $11.72 | $11.99 | $10.23 | 4,210 |
| 2020-10-05 | $12.05 | $12.05 | $11.86 | $12.02 | $10.25 | 7,448 |
| 2020-10-02 | $11.69 | $12.04 | $11.69 | $12.04 | $10.27 | 4,928 |
| 2020-10-01 | $11.93 | $11.99 | $11.54 | $11.98 | $10.22 | 9,534 |
| 2020-09-30 | $11.75 | $12.00 | $11.75 | $11.92 | $10.17 | 5,754 |
| 2020-09-29 | $12.25 | $12.25 | $11.68 | $11.84 | $10.10 | 8,668 |
| 2020-09-28 | $12.28 | $12.31 | $12.16 | $12.31 | $10.50 | 4,887 |
| 2020-09-25 | $12.19 | $12.28 | $12.14 | $12.25 | $10.45 | 4,116 |
| 2020-09-24 | $12.07 | $12.47 | $11.92 | $12.33 | $10.52 | 14,773 |
| 2020-09-23 | $11.85 | $12.07 | $11.70 | $11.87 | $10.12 | 39,800 |
| 2020-09-22 | $11.80 | $11.92 | $11.77 | $11.85 | $10.11 | 11,946 |
| 2020-09-21 | $11.86 | $11.91 | $11.59 | $11.80 | $10.06 | 8,036 |
| 2020-09-18 | $11.99 | $12.42 | $11.82 | $12.00 | $10.24 | 12,693 |
| 2020-09-17 | $11.60 | $12.10 | $11.56 | $12.00 | $10.24 | 16,915 |
| 2020-09-16 | $11.13 | $12.01 | $11.13 | $11.75 | $10.02 | 22,407 |
| 2020-09-15 | $10.78 | $11.26 | $10.78 | $11.15 | $9.51 | 17,219 |
| 2020-09-14 | $10.70 | $10.91 | $10.66 | $10.83 | $9.23 | 4,604 |
| 2020-09-11 | $10.46 | $10.82 | $10.46 | $10.82 | $9.23 | 4,440 |
| 2020-09-10 | $10.75 | $10.83 | $10.47 | $10.47 | $8.93 | 7,536 |
| 2020-09-09 | $10.75 | $10.95 | $10.63 | $10.90 | $9.30 | 13,070 |
| 2020-09-08 | $10.65 | $10.88 | $10.50 | $10.85 | $9.25 | 12,041 |
| 2020-09-04 | $11.31 | $11.35 | $10.66 | $10.70 | $9.13 | 10,343 |
| 2020-09-03 | $11.30 | $11.61 | $11.11 | $11.17 | $9.53 | 19,455 |
| 2020-09-02 | $11.05 | $11.34 | $11.05 | $11.20 | $9.55 | 14,449 |
| 2020-09-01 | $11.24 | $11.44 | $11.04 | $11.15 | $9.51 | 11,598 |
| 2020-08-31 | $11.00 | $11.50 | $11.00 | $11.43 | $9.75 | 12,138 |
| 2020-08-28 | $10.57 | $11.12 | $10.49 | $10.88 | $9.28 | 23,226 |
| 2020-08-27 | $10.65 | $10.89 | $10.44 | $10.55 | $9.00 | 18,131 |
| 2020-08-26 | $10.72 | $10.86 | $10.55 | $10.61 | $9.05 | 14,931 |
| 2020-08-25 | $10.50 | $10.79 | $10.46 | $10.57 | $9.02 | 10,533 |
| 2020-08-24 | $10.96 | $11.01 | $10.36 | $10.55 | $9.00 | 24,807 |
| 2020-08-21 | $11.00 | $11.05 | $10.67 | $11.00 | $9.38 | 36,981 |
| 2020-08-20 | $11.04 | $11.33 | $11.00 | $11.00 | $9.38 | 29,339 |
| 2020-08-19 | $11.30 | $11.33 | $10.73 | $11.09 | $9.46 | 51,824 |
| 2020-08-18 | $11.35 | $11.50 | $11.10 | $11.38 | $9.71 | 43,857 |
| 2020-08-17 | $11.00 | $12.85 | $11.00 | $11.76 | $9.65 | 149,240 |
| 2020-08-14 | $10.41 | $10.85 | $10.41 | $10.76 | $8.83 | 31,385 |
| 2020-08-13 | $10.50 | $10.60 | $10.26 | $10.50 | $8.62 | 47,249 |
| 2020-08-12 | $10.60 | $10.65 | $10.35 | $10.50 | $8.62 | 34,601 |
| 2020-08-11 | $10.76 | $10.82 | $10.53 | $10.53 | $8.64 | 16,177 |
| 2020-08-10 | $10.50 | $10.94 | $10.38 | $10.59 | $8.69 | 30,959 |
| 2020-08-07 | $10.38 | $10.47 | $9.97 | $10.25 | $8.41 | 41,620 |
| 2020-08-06 | $9.95 | $10.10 | $9.85 | $9.96 | $8.17 | 22,684 |
| 2020-08-05 | $10.12 | $10.13 | $9.84 | $10.00 | $8.21 | 29,269 |
| 2020-08-04 | $10.14 | $10.24 | $9.99 | $9.99 | $8.20 | 13,188 |
| 2020-08-03 | $10.09 | $10.27 | $9.99 | $10.10 | $8.29 | 36,468 |
| 2020-07-31 | $10.21 | $10.21 | $9.98 | $10.00 | $8.21 | 5,303 |
| 2020-07-30 | $10.33 | $11.52 | $10.07 | $10.15 | $8.33 | 22,624 |
| 2020-07-29 | $9.94 | $10.37 | $9.91 | $10.37 | $8.51 | 10,230 |
| 2020-07-28 | $9.97 | $10.19 | $9.97 | $10.15 | $8.33 | 7,825 |
| 2020-07-27 | $10.00 | $10.20 | $9.56 | $10.20 | $8.37 | 16,810 |
| 2020-07-24 | $10.18 | $10.19 | $9.96 | $10.05 | $8.25 | 26,051 |
| 2020-07-23 | $10.10 | $10.22 | $10.00 | $10.16 | $8.34 | 31,499 |
| 2020-07-22 | $10.00 | $10.06 | $9.94 | $10.00 | $8.21 | 32,608 |
| 2020-07-21 | $10.20 | $10.25 | $9.86 | $10.00 | $8.21 | 16,681 |
| 2020-07-20 | $10.07 | $10.39 | $10.01 | $10.25 | $8.41 | 31,576 |
| 2020-07-17 | $9.70 | $10.09 | $9.70 | $10.00 | $8.21 | 47,817 |
| 2020-07-16 | $10.02 | $10.49 | $9.60 | $9.60 | $7.88 | 42,337 |
| 2020-07-15 | $10.41 | $10.77 | $9.82 | $9.97 | $8.18 | 85,938 |
| 2020-07-14 | $10.84 | $10.84 | $10.15 | $10.50 | $8.62 | 99,337 |
| 2020-07-13 | $11.33 | $11.47 | $10.80 | $11.05 | $9.07 | 33,350 |
| 2020-07-10 | $11.69 | $11.69 | $10.86 | $11.33 | $9.30 | 34,910 |
| 2020-07-09 | $11.84 | $11.86 | $11.75 | $11.75 | $9.64 | 18,079 |
| 2020-07-08 | $12.24 | $12.30 | $11.57 | $11.95 | $9.81 | 17,076 |
| 2020-07-07 | $12.33 | $12.36 | $12.11 | $12.30 | $10.09 | 14,932 |
| 2020-07-06 | $12.27 | $12.47 | $12.21 | $12.35 | $10.13 | 16,488 |
| 2020-07-02 | $12.42 | $12.42 | $12.05 | $12.40 | $10.17 | 5,580 |
| 2020-07-01 | $12.35 | $12.52 | $12.18 | $12.25 | $10.05 | 16,929 |
| 2020-06-30 | $12.19 | $12.45 | $12.18 | $12.19 | $10.00 | 1,652 |
| 2020-06-29 | $12.38 | $12.74 | $12.10 | $12.25 | $10.05 | 14,403 |
| 2020-06-26 | $12.45 | $12.45 | $12.19 | $12.24 | $10.04 | 8,757 |
| 2020-06-25 | $12.59 | $12.60 | $12.29 | $12.36 | $10.14 | 9,150 |
| 2020-06-24 | $12.80 | $12.80 | $12.42 | $12.70 | $10.42 | 30,275 |
| 2020-06-23 | $12.58 | $12.79 | $12.58 | $12.75 | $10.46 | 40,498 |
| 2020-06-22 | $12.61 | $12.71 | $12.49 | $12.67 | $10.40 | 4,924 |
| 2020-06-19 | $12.85 | $12.85 | $12.55 | $12.66 | $10.39 | 16,803 |
| 2020-06-18 | $12.90 | $13.04 | $12.43 | $12.68 | $10.40 | 29,138 |
| 2020-06-17 | $13.23 | $13.24 | $12.73 | $12.92 | $10.60 | 1,703 |
| 2020-06-16 | $13.13 | $13.43 | $13.00 | $13.20 | $10.83 | 5,078 |
| 2020-06-15 | $12.96 | $13.11 | $12.50 | $12.71 | $10.43 | 37,806 |
| 2020-06-12 | $13.80 | $13.80 | $13.05 | $13.11 | $10.76 | 22,270 |
| 2020-06-11 | $14.04 | $14.04 | $13.50 | $13.65 | $11.20 | 29,173 |
| 2020-06-10 | $14.19 | $14.39 | $13.80 | $14.39 | $11.81 | 8,149 |
| 2020-06-09 | $14.26 | $14.55 | $14.20 | $14.51 | $11.91 | 13,396 |
| 2020-06-08 | $13.16 | $14.62 | $13.16 | $14.45 | $11.86 | 27,668 |
| 2020-06-05 | $14.00 | $14.15 | $13.36 | $13.80 | $11.32 | 83,898 |
| 2020-06-04 | $13.90 | $13.96 | $13.36 | $13.65 | $11.20 | 26,757 |
| 2020-06-03 | $14.39 | $14.39 | $13.90 | $14.10 | $11.57 | 21,368 |
| 2020-06-02 | $14.26 | $14.49 | $14.12 | $14.30 | $11.73 | 4,308 |
| 2020-06-01 | $14.44 | $14.44 | $13.96 | $14.42 | $11.83 | 8,018 |
| 2020-05-29 | $14.56 | $14.58 | $13.78 | $14.50 | $11.90 | 19,733 |
| 2020-05-28 | $14.50 | $14.79 | $14.06 | $14.79 | $12.14 | 12,873 |
| 2020-05-27 | $14.71 | $15.12 | $14.35 | $14.50 | $11.90 | 14,795 |
| 2020-05-26 | $14.42 | $14.90 | $14.25 | $14.80 | $12.14 | 15,332 |
| 2020-05-22 | $13.98 | $14.17 | $13.86 | $14.16 | $11.62 | 5,278 |
| 2020-05-21 | $14.04 | $14.23 | $13.89 | $14.10 | $11.57 | 39,876 |
| 2020-05-20 | $14.23 | $14.35 | $14.08 | $14.26 | $11.70 | 8,538 |
| 2020-05-19 | $13.65 | $14.23 | $13.65 | $14.23 | $11.68 | 22,517 |
| 2020-05-18 | $12.80 | $13.65 | $12.51 | $13.65 | $11.20 | 36,330 |
| 2020-05-15 | $12.74 | $12.80 | $12.43 | $12.60 | $10.34 | 8,690 |
| 2020-05-14 | $11.87 | $12.81 | $11.87 | $12.81 | $10.51 | 17,414 |
| 2020-05-13 | $12.04 | $12.20 | $11.64 | $12.00 | $9.85 | 39,604 |
| 2020-05-12 | $12.35 | $12.35 | $11.90 | $12.00 | $9.85 | 38,110 |
| 2020-05-11 | $11.51 | $12.20 | $11.51 | $11.95 | $9.81 | 36,968 |
| 2020-05-08 | $12.44 | $12.69 | $12.33 | $12.63 | $10.36 | 11,265 |
| 2020-05-07 | $12.01 | $12.14 | $11.82 | $12.14 | $9.96 | 5,734 |
| 2020-05-06 | $12.25 | $12.34 | $11.71 | $12.00 | $9.85 | 62,612 |
| 2020-05-05 | $13.14 | $13.32 | $11.72 | $12.25 | $10.05 | 104,577 |
| 2020-05-04 | $12.80 | $13.25 | $12.38 | $12.75 | $10.46 | 63,899 |
| 2020-05-01 | $12.62 | $12.94 | $12.10 | $12.75 | $10.46 | 112,925 |
| 2020-04-30 | $12.06 | $13.10 | $12.01 | $12.75 | $10.46 | 112,902 |
| 2020-04-29 | $13.16 | $13.64 | $12.36 | $12.64 | $10.37 | 85,950 |
| 2020-04-28 | $12.95 | $13.00 | $12.30 | $12.50 | $10.26 | 57,164 |
| 2020-04-27 | $13.25 | $13.85 | $12.11 | $12.35 | $10.13 | 33,708 |
| 2020-04-24 | $12.75 | $13.06 | $12.10 | $12.25 | $10.05 | 48,292 |
| 2020-04-23 | $12.82 | $14.40 | $12.01 | $13.00 | $10.67 | 99,794 |
| 2020-04-22 | $13.55 | $13.90 | $13.06 | $13.50 | $11.08 | 34,584 |
| 2020-04-21 | $13.93 | $13.93 | $12.90 | $13.03 | $10.69 | 43,699 |
| 2020-04-20 | $14.00 | $14.75 | $13.82 | $14.13 | $11.59 | 38,905 |
| 2020-04-17 | $14.02 | $14.60 | $13.80 | $14.20 | $11.65 | 17,201 |
| 2020-04-16 | $13.79 | $14.40 | $13.61 | $14.38 | $11.80 | 7,094 |
| 2020-04-15 | $14.47 | $15.15 | $13.26 | $14.01 | $11.50 | 30,333 |
| 2020-04-14 | $14.98 | $15.79 | $14.50 | $14.92 | $12.24 | 14,581 |
| 2020-04-13 | $13.94 | $14.45 | $13.20 | $14.45 | $11.86 | 7,725 |
| 2020-04-09 | $13.09 | $13.98 | $12.42 | $13.67 | $11.22 | 9,795 |
| 2020-04-08 | $12.58 | $12.58 | $11.84 | $12.40 | $10.17 | 3,049 |
| 2020-04-07 | $11.20 | $12.26 | $11.20 | $12.23 | $10.03 | 8,010 |
| 2020-04-06 | $11.50 | $11.50 | $10.89 | $11.13 | $9.13 | 17,801 |
| 2020-04-03 | $13.30 | $13.30 | $11.30 | $11.30 | $9.27 | 4,805 |
| 2020-04-02 | $12.01 | $12.99 | $11.88 | $12.11 | $9.94 | 5,771 |
| 2020-04-01 | $11.89 | $11.91 | $11.58 | $11.91 | $9.77 | 8,469 |
| 2020-03-31 | $11.38 | $12.20 | $10.81 | $12.20 | $10.01 | 15,441 |
| 2020-03-30 | $11.37 | $11.55 | $10.51 | $11.22 | $9.21 | 42,880 |
| 2020-03-27 | $11.97 | $11.97 | $10.76 | $11.02 | $9.04 | 13,332 |
| 2020-03-26 | $11.48 | $11.89 | $10.92 | $11.89 | $9.76 | 18,210 |
| 2020-03-25 | $11.61 | $12.13 | $10.99 | $11.35 | $9.31 | 14,321 |
| 2020-03-24 | $11.42 | $11.42 | $10.30 | $11.25 | $9.23 | 26,478 |
| 2020-03-23 | $11.27 | $11.30 | $10.06 | $10.83 | $8.89 | 22,222 |
| 2020-03-20 | $10.47 | $10.89 | $10.19 | $10.85 | $8.90 | 58,376 |
| 2020-03-19 | $8.75 | $10.49 | $8.75 | $10.27 | $8.43 | 29,752 |
| 2020-03-18 | $11.00 | $11.00 | $8.75 | $8.98 | $7.37 | 29,119 |
| 2020-03-17 | $11.38 | $11.69 | $10.85 | $11.01 | $9.03 | 24,138 |
| 2020-03-16 | $9.15 | $11.31 | $8.50 | $11.31 | $9.28 | 29,734 |
| 2020-03-13 | $12.01 | $12.07 | $11.38 | $11.65 | $9.56 | 31,718 |
| 2020-03-12 | $10.99 | $11.95 | $10.14 | $11.87 | $9.74 | 47,555 |
| 2020-03-11 | $11.83 | $11.83 | $11.11 | $11.63 | $9.54 | 27,566 |
| 2020-03-10 | $12.76 | $12.91 | $11.12 | $12.00 | $9.85 | 109,877 |
| 2020-03-09 | $10.00 | $12.46 | $9.61 | $12.42 | $10.19 | 82,617 |
| 2020-03-06 | $13.80 | $13.80 | $13.16 | $13.41 | $11.00 | 81,911 |
| 2020-03-05 | $13.61 | $13.80 | $13.10 | $13.66 | $11.21 | 15,682 |
| 2020-03-04 | $14.00 | $14.11 | $13.74 | $13.83 | $11.35 | 35,443 |
| 2020-03-03 | $14.00 | $14.11 | $13.63 | $13.63 | $11.18 | 66,190 |
| 2020-03-02 | $13.81 | $14.15 | $13.46 | $13.90 | $11.41 | 43,995 |
| 2020-02-28 | $13.02 | $14.11 | $13.02 | $13.80 | $11.32 | 73,592 |
| 2020-02-27 | $15.61 | $15.86 | $12.86 | $13.77 | $11.30 | 163,444 |
| 2020-02-26 | $16.75 | $16.88 | $15.63 | $15.81 | $12.97 | 101,273 |
| 2020-02-25 | $17.84 | $18.00 | $16.52 | $16.74 | $13.74 | 19,818 |
| 2020-02-24 | $16.86 | $17.58 | $16.85 | $17.54 | $14.39 | 37,354 |
| 2020-02-21 | $17.64 | $17.64 | $17.05 | $17.19 | $14.10 | 8,969 |
| 2020-02-20 | $17.25 | $17.85 | $17.19 | $17.65 | $14.48 | 8,608 |
| 2020-02-19 | $17.65 | $17.89 | $17.25 | $17.25 | $14.15 | 22,203 |
| 2020-02-18 | $16.93 | $17.51 | $16.82 | $17.40 | $14.28 | 45,887 |
| 2020-02-14 | $17.30 | $17.55 | $16.56 | $16.87 | $13.84 | 69,169 |
| 2020-02-13 | $17.64 | $17.85 | $16.21 | $17.20 | $14.11 | 111,872 |
| 2020-02-12 | $19.71 | $19.75 | $17.56 | $17.92 | $14.70 | 79,960 |
| 2020-02-11 | $19.50 | $19.74 | $19.44 | $19.51 | $16.01 | 9,790 |
| 2020-02-10 | $19.44 | $19.64 | $19.35 | $19.44 | $15.95 | 12,831 |
| 2020-02-07 | $19.61 | $19.75 | $19.35 | $19.49 | $15.99 | 13,748 |
| 2020-02-06 | $20.04 | $20.15 | $19.38 | $19.89 | $16.32 | 19,262 |
| 2020-02-05 | $19.90 | $20.68 | $19.90 | $20.26 | $16.26 | 41,841 |
| 2020-02-04 | $20.00 | $20.00 | $19.55 | $19.71 | $15.81 | 21,002 |
| 2020-02-03 | $19.80 | $19.95 | $19.55 | $19.85 | $15.93 | 26,557 |
| 2020-01-31 | $19.84 | $20.28 | $19.54 | $19.89 | $15.96 | 9,832 |
| 2020-01-30 | $19.53 | $19.97 | $19.51 | $19.84 | $15.92 | 13,721 |
| 2020-01-29 | $19.92 | $20.06 | $19.66 | $19.82 | $15.90 | 12,169 |
| 2020-01-28 | $20.21 | $20.24 | $19.74 | $19.92 | $15.98 | 14,834 |
| 2020-01-27 | $20.59 | $21.10 | $20.16 | $20.21 | $16.22 | 12,139 |
| 2020-01-24 | $21.15 | $21.26 | $20.67 | $20.93 | $16.79 | 9,643 |
| 2020-01-23 | $20.95 | $21.14 | $20.57 | $21.14 | $16.96 | 7,830 |
| 2020-01-22 | $21.42 | $21.42 | $20.58 | $20.99 | $16.84 | 54,683 |
| 2020-01-21 | $21.66 | $21.70 | $20.43 | $21.54 | $17.28 | 46,800 |
| 2020-01-17 | $22.02 | $22.02 | $21.64 | $21.83 | $17.52 | 16,786 |
| 2020-01-16 | $21.70 | $21.99 | $21.68 | $21.91 | $17.58 | 14,245 |
| 2020-01-15 | $21.40 | $21.88 | $21.40 | $21.64 | $17.36 | 15,242 |
| 2020-01-14 | $21.22 | $21.97 | $21.22 | $21.56 | $17.30 | 14,251 |
| 2020-01-13 | $20.70 | $21.50 | $20.39 | $21.28 | $17.07 | 18,576 |
| 2020-01-10 | $20.67 | $21.03 | $20.67 | $20.78 | $16.67 | 6,938 |
| 2020-01-09 | $21.15 | $21.15 | $20.72 | $20.91 | $16.78 | 12,372 |
| 2020-01-08 | $21.60 | $21.65 | $21.08 | $21.08 | $16.91 | 18,989 |
| 2020-01-07 | $21.61 | $21.64 | $21.34 | $21.64 | $17.36 | 8,289 |
| 2020-01-06 | $21.24 | $21.82 | $21.24 | $21.61 | $17.34 | 25,541 |
| 2020-01-03 | $20.80 | $21.69 | $20.80 | $21.19 | $17.00 | 25,734 |
| 2020-01-02 | $20.09 | $21.60 | $20.09 | $20.73 | $16.63 | 57,101 |
| 2019-12-31 | $19.90 | $20.25 | $19.86 | $20.11 | $16.14 | 21,581 |
| 2019-12-30 | $20.01 | $20.20 | $19.59 | $19.90 | $15.97 | 42,853 |
| 2019-12-27 | $20.31 | $20.48 | $20.07 | $20.15 | $16.17 | 12,099 |
| 2019-12-26 | $19.83 | $20.69 | $19.80 | $20.49 | $16.44 | 20,627 |
| 2019-12-24 | $19.85 | $19.99 | $19.79 | $19.83 | $15.91 | 11,066 |
| 2019-12-23 | $19.55 | $20.17 | $19.25 | $19.97 | $16.02 | 34,826 |
| 2019-12-20 | $19.54 | $19.80 | $19.36 | $19.55 | $15.69 | 24,908 |
| 2019-12-19 | $20.19 | $20.19 | $19.27 | $19.51 | $15.65 | 85,122 |
| 2019-12-18 | $20.01 | $20.78 | $20.01 | $20.22 | $16.22 | 28,342 |
| 2019-12-17 | $20.87 | $20.99 | $20.01 | $20.12 | $16.14 | 21,999 |
| 2019-12-16 | $19.60 | $21.00 | $19.60 | $20.87 | $16.75 | 42,444 |
| 2019-12-13 | $20.30 | $20.38 | $19.52 | $19.74 | $15.84 | 28,161 |
| 2019-12-12 | $20.38 | $20.41 | $20.28 | $20.30 | $16.29 | 9,372 |
| 2019-12-11 | $20.22 | $20.66 | $20.07 | $20.33 | $16.31 | 18,118 |
| 2019-12-10 | $20.14 | $20.38 | $20.05 | $20.28 | $16.27 | 28,384 |
| 2019-12-09 | $19.99 | $20.45 | $19.99 | $20.30 | $16.29 | 15,700 |
| 2019-12-06 | $20.08 | $20.37 | $19.94 | $20.08 | $16.11 | 27,482 |
| 2019-12-05 | $20.39 | $20.39 | $19.79 | $20.08 | $16.11 | 21,397 |
| 2019-12-04 | $20.00 | $20.37 | $19.90 | $20.24 | $16.24 | 33,622 |
| 2019-12-03 | $19.98 | $20.18 | $19.36 | $20.01 | $16.06 | 26,559 |
| 2019-12-02 | $20.00 | $20.21 | $19.90 | $19.95 | $16.01 | 48,066 |
| 2019-11-29 | $20.50 | $20.50 | $19.95 | $19.95 | $16.01 | 21,036 |
| 2019-11-27 | $20.98 | $20.98 | $20.30 | $20.50 | $16.45 | 34,228 |
| 2019-11-26 | $21.06 | $21.35 | $20.17 | $20.89 | $16.76 | 16,201 |
| 2019-11-25 | $22.43 | $22.47 | $21.01 | $21.11 | $16.94 | 21,699 |
| 2019-11-22 | $22.23 | $22.35 | $21.47 | $21.59 | $17.32 | 17,817 |
| 2019-11-21 | $22.73 | $22.75 | $22.36 | $22.47 | $18.03 | 3,640 |
| 2019-11-20 | $22.30 | $22.61 | $22.30 | $22.50 | $18.05 | 13,878 |
| 2019-11-19 | $22.52 | $22.72 | $22.07 | $22.48 | $18.04 | 23,076 |
| 2019-11-18 | $22.12 | $22.69 | $22.01 | $22.68 | $18.20 | 35,374 |
| 2019-11-15 | $22.00 | $22.40 | $21.95 | $22.14 | $17.76 | 14,114 |
| 2019-11-14 | $22.40 | $22.42 | $21.75 | $22.42 | $17.99 | 38,074 |
| 2019-11-13 | $22.24 | $22.24 | $21.72 | $22.12 | $17.75 | 12,189 |
| 2019-11-12 | $22.85 | $23.00 | $22.00 | $22.19 | $17.80 | 15,167 |
| 2019-11-11 | $21.79 | $22.85 | $21.79 | $22.63 | $18.16 | 69,688 |
| 2019-11-08 | $21.60 | $22.37 | $21.55 | $22.00 | $17.65 | 37,997 |
| 2019-11-07 | $24.50 | $24.50 | $21.44 | $21.44 | $17.20 | 66,295 |
| 2019-11-06 | $26.00 | $26.70 | $24.55 | $24.55 | $19.70 | 42,896 |
| 2019-11-05 | $26.25 | $26.81 | $25.81 | $26.79 | $21.11 | 19,391 |
| 2019-11-04 | $27.00 | $27.37 | $26.00 | $26.17 | $20.62 | 21,212 |
| 2019-11-01 | $25.55 | $27.00 | $25.55 | $27.00 | $21.27 | 8,769 |
| 2019-10-31 | $25.40 | $25.45 | $25.25 | $25.26 | $19.90 | 10,572 |
| 2019-10-30 | $25.36 | $25.79 | $25.25 | $25.40 | $20.01 | 8,911 |
| 2019-10-29 | $25.70 | $25.99 | $25.32 | $25.34 | $19.97 | 12,059 |
| 2019-10-28 | $26.36 | $26.44 | $25.25 | $25.76 | $20.30 | 17,619 |
| 2019-10-25 | $25.67 | $26.26 | $25.67 | $25.84 | $20.36 | 5,785 |
| 2019-10-24 | $26.69 | $27.20 | $25.81 | $26.01 | $20.49 | 8,777 |
| 2019-10-23 | $26.67 | $27.13 | $26.57 | $26.68 | $21.02 | 11,141 |
| 2019-10-22 | $26.30 | $27.15 | $26.09 | $26.29 | $20.71 | 11,368 |
| 2019-10-21 | $26.98 | $27.05 | $26.17 | $26.33 | $20.75 | 8,623 |
| 2019-10-18 | $26.88 | $27.34 | $26.67 | $26.68 | $21.02 | 4,762 |
| 2019-10-17 | $27.05 | $27.58 | $26.47 | $27.07 | $21.33 | 8,870 |
| 2019-10-16 | $27.50 | $27.70 | $27.01 | $27.01 | $21.28 | 10,632 |
| 2019-10-15 | $26.58 | $27.50 | $26.21 | $27.50 | $21.67 | 31,747 |
| 2019-10-14 | $26.99 | $27.06 | $26.41 | $26.45 | $20.84 | 13,049 |
| 2019-10-11 | $26.32 | $27.30 | $26.30 | $27.02 | $21.29 | 16,171 |
| 2019-10-10 | $26.32 | $26.63 | $26.22 | $26.43 | $20.82 | 5,759 |
| 2019-10-09 | $26.30 | $26.70 | $25.95 | $26.15 | $20.60 | 12,129 |
| 2019-10-08 | $26.25 | $26.65 | $25.96 | $26.40 | $20.80 | 16,783 |
| 2019-10-07 | $26.67 | $26.67 | $26.01 | $26.38 | $20.79 | 13,688 |
| 2019-10-04 | $26.23 | $26.40 | $25.96 | $26.40 | $20.80 | 2,818 |
| 2019-10-03 | $25.75 | $26.33 | $25.55 | $26.25 | $20.68 | 25,872 |
| 2019-10-02 | $25.45 | $25.87 | $25.23 | $25.87 | $20.38 | 10,410 |
| 2019-10-01 | $25.45 | $25.76 | $25.12 | $25.76 | $20.30 | 26,049 |
| 2019-09-30 | $25.92 | $25.92 | $25.14 | $25.35 | $19.97 | 16,135 |
| 2019-09-27 | $25.25 | $26.00 | $25.00 | $25.92 | $20.42 | 13,801 |
| 2019-09-26 | $25.65 | $25.84 | $25.04 | $25.16 | $19.82 | 14,697 |
| 2019-09-25 | $25.73 | $26.25 | $25.37 | $25.85 | $20.37 | 7,918 |
| 2019-09-24 | $26.40 | $26.40 | $25.50 | $25.63 | $20.19 | 6,692 |
| 2019-09-23 | $27.48 | $27.78 | $25.81 | $26.48 | $20.86 | 17,760 |
| 2019-09-20 | $27.38 | $27.49 | $27.08 | $27.48 | $21.65 | 7,706 |
| 2019-09-19 | $26.39 | $27.39 | $25.65 | $27.38 | $21.57 | 13,616 |
| 2019-09-18 | $26.96 | $27.04 | $26.36 | $26.55 | $20.92 | 7,081 |
| 2019-09-17 | $27.70 | $27.70 | $26.94 | $27.18 | $21.42 | 9,695 |
| 2019-09-16 | $27.35 | $27.86 | $27.00 | $27.61 | $21.75 | 8,755 |
| 2019-09-13 | $26.75 | $27.50 | $26.75 | $27.13 | $21.38 | 3,960 |
| 2019-09-12 | $26.45 | $27.25 | $26.45 | $26.93 | $21.22 | 23,817 |
| 2019-09-11 | $27.15 | $27.45 | $26.48 | $26.90 | $21.19 | 5,653 |
| 2019-09-10 | $27.40 | $27.49 | $26.97 | $27.29 | $21.50 | 5,825 |
| 2019-09-09 | $26.22 | $27.40 | $26.04 | $27.36 | $21.56 | 6,713 |
| 2019-09-06 | $26.14 | $26.84 | $25.45 | $26.21 | $20.65 | 23,126 |
| 2019-09-05 | $26.26 | $26.49 | $26.12 | $26.12 | $20.58 | 6,786 |
| 2019-09-04 | $26.04 | $26.62 | $26.04 | $26.34 | $20.75 | 9,515 |
| 2019-09-03 | $26.24 | $26.39 | $25.80 | $26.00 | $20.49 | 61,387 |
| 2019-08-30 | $26.96 | $26.96 | $26.50 | $26.54 | $20.91 | 6,920 |
| 2019-08-29 | $25.95 | $26.84 | $25.58 | $26.55 | $20.92 | 15,018 |
| 2019-08-28 | $26.45 | $26.69 | $26.00 | $26.02 | $20.50 | 25,881 |
| 2019-08-27 | $27.29 | $27.29 | $26.44 | $26.44 | $20.83 | 14,277 |
| 2019-08-26 | $27.40 | $27.72 | $27.28 | $27.49 | $21.66 | 7,412 |
| 2019-08-23 | $27.65 | $27.69 | $27.30 | $27.50 | $21.67 | 12,107 |
| 2019-08-22 | $27.57 | $27.69 | $27.30 | $27.50 | $21.67 | 3,737 |
| 2019-08-21 | $27.64 | $27.88 | $27.64 | $27.75 | $21.86 | 3,579 |
| 2019-08-20 | $27.44 | $27.79 | $27.41 | $27.75 | $21.86 | 7,619 |
| 2019-08-19 | $27.44 | $28.93 | $27.44 | $27.50 | $21.67 | 11,862 |
| 2019-08-16 | $28.20 | $28.20 | $27.50 | $27.50 | $21.67 | 11,036 |
| 2019-08-15 | $28.43 | $28.93 | $27.50 | $28.23 | $22.24 | 31,624 |
| 2019-08-14 | $29.75 | $29.75 | $28.33 | $28.40 | $22.38 | 18,905 |
| 2019-08-13 | $29.07 | $29.78 | $29.07 | $29.59 | $23.31 | 10,187 |
| 2019-08-12 | $28.28 | $29.09 | $28.28 | $29.09 | $22.92 | 9,745 |
| 2019-08-09 | $28.99 | $29.05 | $28.04 | $28.04 | $22.09 | 9,044 |
| 2019-08-08 | $27.83 | $28.65 | $27.25 | $28.46 | $22.42 | 15,369 |
| 2019-08-07 | $27.33 | $28.00 | $26.10 | $28.00 | $22.06 | 25,684 |
| 2019-08-06 | $27.42 | $27.90 | $27.20 | $27.20 | $21.43 | 15,805 |
| 2019-08-05 | $28.00 | $28.01 | $27.45 | $27.87 | $21.60 | 19,478 |
| 2019-08-02 | $28.41 | $28.99 | $28.05 | $28.05 | $21.74 | 16,673 |
| 2019-08-01 | $29.37 | $29.63 | $27.52 | $28.62 | $22.18 | 60,301 |
| 2019-07-31 | $29.32 | $29.99 | $29.25 | $29.65 | $22.98 | 12,167 |
| 2019-07-30 | $29.82 | $30.73 | $29.25 | $29.25 | $22.67 | 29,096 |
| 2019-07-29 | $31.55 | $31.55 | $30.00 | $30.00 | $23.25 | 20,986 |
| 2019-07-26 | $32.83 | $32.83 | $31.69 | $31.69 | $24.56 | 4,329 |
| 2019-07-25 | $32.90 | $33.38 | $32.38 | $32.81 | $25.43 | 2,929 |
| 2019-07-24 | $32.55 | $33.44 | $32.39 | $33.44 | $25.92 | 16,935 |
| 2019-07-23 | $32.19 | $32.62 | $32.19 | $32.61 | $25.28 | 15,074 |
| 2019-07-22 | $31.56 | $32.50 | $31.19 | $32.17 | $24.93 | 4,190 |
| 2019-07-19 | $31.37 | $31.78 | $30.56 | $31.60 | $24.49 | 23,028 |
| 2019-07-18 | $32.51 | $33.41 | $31.50 | $31.63 | $24.52 | 9,292 |
| 2019-07-17 | $33.22 | $33.24 | $32.34 | $32.71 | $25.35 | 14,524 |
| 2019-07-16 | $33.34 | $33.75 | $32.54 | $33.22 | $25.75 | 43,557 |
| 2019-07-15 | $34.79 | $34.79 | $33.53 | $33.53 | $25.99 | 5,953 |
| 2019-07-12 | $35.16 | $35.58 | $33.59 | $35.18 | $27.27 | 12,384 |
| 2019-07-11 | $36.47 | $36.47 | $34.71 | $34.71 | $26.90 | 6,120 |
| 2019-07-10 | $35.74 | $36.47 | $35.64 | $36.47 | $28.27 | 10,493 |
| 2019-07-09 | $34.90 | $35.51 | $34.90 | $35.40 | $27.44 | 16,569 |
| 2019-07-08 | $35.47 | $35.97 | $34.93 | $35.24 | $27.31 | 10,080 |
| 2019-07-05 | $36.50 | $36.93 | $35.49 | $36.00 | $27.90 | 9,616 |
| 2019-07-03 | $36.12 | $36.85 | $35.35 | $36.85 | $28.56 | 2,463 |
| 2019-07-02 | $36.34 | $36.86 | $36.00 | $36.00 | $27.90 | 6,559 |
| 2019-07-01 | $35.72 | $36.41 | $35.46 | $36.36 | $28.18 | 13,425 |
| 2019-06-28 | $35.42 | $36.10 | $34.89 | $35.46 | $27.48 | 20,895 |
| 2019-06-27 | $34.93 | $35.40 | $33.97 | $35.40 | $27.44 | 18,414 |
| 2019-06-26 | $35.02 | $35.25 | $34.09 | $34.85 | $27.01 | 29,170 |
| 2019-06-25 | $35.54 | $35.54 | $34.79 | $35.25 | $27.32 | 15,683 |
| 2019-06-24 | $34.33 | $36.01 | $34.00 | $35.47 | $27.49 | 23,648 |
| 2019-06-21 | $37.01 | $37.31 | $34.15 | $34.15 | $26.47 | 20,475 |
| 2019-06-20 | $37.13 | $37.85 | $37.01 | $37.01 | $28.69 | 11,255 |
| 2019-06-19 | $36.98 | $38.11 | $36.83 | $37.70 | $29.22 | 28,036 |
| 2019-06-18 | $37.41 | $37.83 | $36.79 | $37.20 | $28.83 | 25,294 |
| 2019-06-17 | $38.04 | $38.24 | $37.28 | $38.00 | $29.45 | 20,133 |
| 2019-06-14 | $37.00 | $38.07 | $37.00 | $37.92 | $29.39 | 17,282 |
| 2019-06-13 | $37.33 | $37.59 | $36.62 | $37.07 | $28.73 | 12,054 |
| 2019-06-12 | $37.56 | $37.70 | $36.79 | $37.33 | $28.93 | 15,342 |
| 2019-06-11 | $37.92 | $37.92 | $37.20 | $37.69 | $29.21 | 6,425 |
| 2019-06-10 | $37.39 | $38.00 | $36.71 | $38.00 | $29.45 | 14,783 |
| 2019-06-07 | $36.92 | $37.70 | $35.48 | $37.30 | $28.91 | 17,406 |
| 2019-06-06 | $37.89 | $37.89 | $36.62 | $37.11 | $28.76 | 11,575 |
| 2019-06-05 | $38.30 | $38.50 | $38.00 | $38.00 | $29.45 | 9,101 |
| 2019-06-04 | $38.51 | $39.34 | $37.95 | $38.41 | $29.77 | 15,017 |
| 2019-06-03 | $40.01 | $40.01 | $37.78 | $38.75 | $30.03 | 8,965 |
| 2019-05-31 | $39.06 | $40.22 | $39.06 | $39.76 | $30.82 | 30,051 |
| 2019-05-30 | $38.83 | $39.71 | $38.83 | $39.24 | $30.41 | 5,274 |
| 2019-05-29 | $39.73 | $40.00 | $39.15 | $39.50 | $30.62 | 7,939 |
| 2019-05-28 | $40.06 | $40.60 | $39.73 | $39.90 | $30.93 | 10,013 |
| 2019-05-24 | $39.04 | $40.48 | $39.04 | $40.07 | $31.06 | 14,450 |
| 2019-05-23 | $40.09 | $40.09 | $38.71 | $38.74 | $30.03 | 7,222 |
| 2019-05-22 | $41.17 | $41.17 | $40.04 | $40.28 | $31.22 | 5,263 |
| 2019-05-21 | $40.52 | $41.37 | $40.52 | $41.14 | $31.89 | 6,064 |
| 2019-05-20 | $41.22 | $41.65 | $40.88 | $41.10 | $31.86 | 10,443 |
| 2019-05-17 | $41.80 | $41.83 | $40.77 | $41.30 | $32.01 | 7,084 |
| 2019-05-16 | $42.16 | $42.16 | $41.70 | $41.91 | $32.48 | 7,929 |
| 2019-05-15 | $41.20 | $42.25 | $40.97 | $42.24 | $32.74 | 19,272 |
| 2019-05-14 | $40.01 | $41.49 | $39.74 | $41.38 | $32.07 | 14,066 |
| 2019-05-13 | $40.00 | $40.26 | $39.00 | $39.84 | $30.88 | 80,393 |
| 2019-05-10 | $39.85 | $41.12 | $39.85 | $40.00 | $31.00 | 40,244 |
| 2019-05-09 | $41.18 | $41.98 | $40.30 | $40.34 | $31.27 | 34,130 |
| 2019-05-08 | $43.15 | $44.37 | $41.02 | $41.18 | $31.92 | 61,526 |
| 2019-05-07 | $41.50 | $44.71 | $41.48 | $44.68 | $34.63 | 80,353 |
| 2019-05-06 | $40.62 | $42.25 | $40.08 | $42.25 | $32.75 | 21,766 |
| 2019-05-03 | $42.03 | $42.25 | $42.01 | $42.25 | $31.77 | 24,149 |
| 2019-05-02 | $41.63 | $41.98 | $41.47 | $41.98 | $31.57 | 20,636 |
| 2019-05-01 | $42.24 | $42.24 | $41.65 | $41.65 | $31.32 | 5,211 |
| 2019-04-30 | $41.99 | $42.25 | $41.92 | $42.10 | $31.66 | 17,642 |
| 2019-04-29 | $42.07 | $42.18 | $41.93 | $41.93 | $31.53 | 19,282 |
| 2019-04-26 | $42.00 | $42.08 | $42.00 | $42.08 | $31.64 | 9,123 |
| 2019-04-25 | $42.10 | $42.12 | $41.80 | $42.12 | $31.67 | 15,560 |
| 2019-04-24 | $41.96 | $42.06 | $41.82 | $42.06 | $31.63 | 14,040 |
| 2019-04-23 | $41.91 | $42.10 | $41.85 | $41.92 | $31.52 | 26,886 |
| 2019-04-22 | $42.00 | $42.25 | $41.58 | $42.15 | $31.69 | 9,566 |
| 2019-04-18 | $41.88 | $42.19 | $41.46 | $42.08 | $31.64 | 30,606 |
| 2019-04-17 | $41.45 | $42.15 | $41.18 | $42.15 | $31.69 | 44,996 |
| 2019-04-16 | $41.24 | $41.77 | $41.00 | $41.50 | $31.21 | 46,872 |
| 2019-04-15 | $41.44 | $41.90 | $40.92 | $41.36 | $31.10 | 30,241 |
| 2019-04-12 | $41.72 | $41.99 | $41.47 | $41.63 | $31.30 | 20,643 |
| 2019-04-11 | $41.38 | $41.79 | $40.36 | $41.53 | $31.23 | 40,037 |
| 2019-04-10 | $40.77 | $41.85 | $40.77 | $41.40 | $31.13 | 29,190 |
| 2019-04-09 | $41.81 | $41.83 | $40.27 | $40.97 | $30.81 | 26,363 |
| 2019-04-08 | $41.89 | $42.11 | $41.60 | $41.80 | $31.43 | 15,375 |
| 2019-04-05 | $42.12 | $42.15 | $41.54 | $41.95 | $31.54 | 25,834 |
| 2019-04-04 | $41.76 | $42.11 | $41.20 | $42.11 | $31.66 | 30,175 |
| 2019-04-03 | $42.18 | $42.18 | $41.53 | $41.98 | $31.57 | 24,436 |
| 2019-04-02 | $42.07 | $42.23 | $41.50 | $42.12 | $31.67 | 11,912 |
| 2019-04-01 | $41.92 | $42.13 | $40.40 | $42.04 | $31.61 | 42,641 |
| 2019-03-29 | $42.05 | $42.20 | $41.82 | $42.00 | $31.58 | 22,062 |
| 2019-03-28 | $42.00 | $42.11 | $41.68 | $41.98 | $31.57 | 10,899 |
| 2019-03-27 | $41.69 | $42.25 | $41.61 | $42.20 | $31.73 | 15,668 |
| 2019-03-26 | $41.50 | $42.09 | $41.36 | $41.93 | $31.53 | 14,143 |
| 2019-03-25 | $40.99 | $41.57 | $40.02 | $41.52 | $31.22 | 18,295 |
| 2019-03-22 | $41.43 | $41.58 | $40.87 | $41.06 | $30.88 | 18,734 |
| 2019-03-21 | $41.86 | $41.86 | $41.30 | $41.78 | $31.42 | 7,972 |
| 2019-03-20 | $42.07 | $42.13 | $41.60 | $41.91 | $31.51 | 60,023 |
| 2019-03-19 | $42.25 | $42.40 | $41.69 | $42.11 | $31.66 | 8,876 |
| 2019-03-18 | $42.10 | $42.35 | $41.94 | $42.24 | $31.76 | 30,392 |
| 2019-03-15 | $41.65 | $42.25 | $40.83 | $42.25 | $31.77 | 54,408 |
| 2019-03-14 | $42.07 | $42.10 | $41.87 | $42.09 | $31.65 | 8,766 |
| 2019-03-13 | $42.07 | $42.25 | $41.55 | $42.03 | $31.60 | 9,128 |
| 2019-03-12 | $41.34 | $42.15 | $41.34 | $42.15 | $31.69 | 92,865 |
| 2019-03-11 | $41.98 | $41.99 | $41.31 | $41.79 | $31.42 | 22,774 |
| 2019-03-08 | $42.50 | $42.50 | $41.62 | $42.00 | $31.58 | 13,521 |
| 2019-03-07 | $41.21 | $42.50 | $41.00 | $42.50 | $31.96 | 52,323 |
| 2019-03-06 | $41.03 | $41.50 | $40.72 | $40.96 | $30.80 | 40,328 |
| 2019-03-05 | $41.23 | $41.41 | $40.97 | $40.97 | $30.81 | 14,096 |
| 2019-03-04 | $41.26 | $41.26 | $40.81 | $41.23 | $31.00 | 11,868 |
| 2019-03-01 | $40.89 | $41.30 | $40.82 | $41.23 | $31.00 | 10,840 |
| 2019-02-28 | $40.93 | $41.30 | $40.85 | $41.20 | $30.98 | 7,114 |
| 2019-02-27 | $41.35 | $41.35 | $40.97 | $41.11 | $30.91 | 4,360 |
| 2019-02-26 | $40.78 | $41.35 | $40.54 | $41.35 | $31.09 | 13,265 |
| 2019-02-25 | $40.82 | $41.00 | $40.00 | $40.83 | $30.70 | 13,806 |
| 2019-02-22 | $41.24 | $41.34 | $40.83 | $41.11 | $30.91 | 11,453 |
| 2019-02-21 | $40.93 | $41.30 | $40.36 | $41.28 | $31.04 | 9,338 |
| 2019-02-20 | $41.80 | $41.85 | $40.83 | $41.04 | $30.86 | 11,162 |
| 2019-02-19 | $40.76 | $41.89 | $40.71 | $41.77 | $31.41 | 22,066 |
| 2019-02-15 | $41.60 | $41.95 | $40.85 | $40.85 | $30.72 | 22,104 |
| 2019-02-14 | $39.80 | $41.47 | $39.22 | $41.47 | $31.18 | 67,561 |
| 2019-02-13 | $39.58 | $40.15 | $39.35 | $40.15 | $30.19 | 14,723 |
| 2019-02-12 | $39.49 | $40.17 | $39.31 | $39.60 | $29.78 | 46,053 |
| 2019-02-11 | $38.50 | $39.72 | $38.50 | $39.72 | $29.87 | 22,980 |
| 2019-02-08 | $39.15 | $39.52 | $38.50 | $38.51 | $28.96 | 32,280 |
| 2019-02-07 | $38.94 | $39.64 | $37.94 | $39.41 | $29.63 | 16,085 |
| 2019-02-06 | $38.88 | $39.40 | $38.63 | $39.40 | $29.63 | 37,226 |
| 2019-02-05 | $38.35 | $39.50 | $38.35 | $39.30 | $29.22 | 29,382 |
| 2019-02-04 | $38.50 | $38.65 | $38.00 | $38.35 | $28.51 | 15,966 |
| 2019-02-01 | $38.43 | $38.93 | $38.25 | $38.49 | $28.62 | 9,712 |
| 2019-01-31 | $38.29 | $38.44 | $38.18 | $38.24 | $28.43 | 9,307 |
| 2019-01-30 | $38.30 | $38.43 | $37.66 | $38.18 | $28.39 | 8,107 |
| 2019-01-29 | $37.44 | $38.35 | $36.97 | $38.10 | $28.33 | 12,772 |
| 2019-01-28 | $36.75 | $37.93 | $36.64 | $37.46 | $27.85 | 10,182 |
| 2019-01-25 | $36.70 | $37.14 | $36.63 | $36.91 | $27.44 | 17,413 |
| 2019-01-24 | $37.29 | $37.59 | $36.81 | $37.04 | $27.54 | 5,708 |
| 2019-01-23 | $37.78 | $37.78 | $37.02 | $37.26 | $27.70 | 11,178 |
| 2019-01-22 | $37.67 | $38.00 | $37.61 | $37.74 | $28.06 | 6,152 |
| 2019-01-18 | $37.40 | $37.89 | $37.40 | $37.72 | $28.04 | 16,155 |
| 2019-01-17 | $37.91 | $37.91 | $37.20 | $37.49 | $27.87 | 12,462 |
| 2019-01-16 | $38.25 | $38.65 | $38.11 | $38.11 | $28.33 | 17,063 |
| 2019-01-15 | $39.18 | $39.65 | $38.17 | $38.50 | $28.62 | 24,576 |
| 2019-01-14 | $38.93 | $39.29 | $38.55 | $39.29 | $29.21 | 18,047 |
| 2019-01-11 | $39.31 | $39.80 | $38.70 | $38.94 | $28.95 | 16,902 |
| 2019-01-10 | $39.32 | $39.75 | $39.32 | $39.36 | $29.26 | 7,212 |
| 2019-01-09 | $39.14 | $39.51 | $38.71 | $39.28 | $29.20 | 12,441 |
| 2019-01-08 | $38.69 | $39.34 | $38.56 | $39.00 | $29.00 | 23,465 |
| 2019-01-07 | $37.90 | $39.30 | $37.90 | $38.61 | $28.71 | 39,917 |
| 2019-01-04 | $37.90 | $38.49 | $37.90 | $38.30 | $28.47 | 48,784 |
| 2019-01-03 | $38.38 | $38.38 | $37.56 | $37.81 | $28.11 | 25,082 |
| 2019-01-02 | $37.68 | $39.52 | $37.68 | $38.72 | $28.79 | 43,278 |
| 2018-12-31 | $37.76 | $38.66 | $37.68 | $38.24 | $28.43 | 31,112 |
| 2018-12-28 | $38.19 | $38.86 | $37.49 | $38.12 | $28.34 | 37,052 |
| 2018-12-27 | $36.98 | $38.19 | $36.90 | $37.85 | $28.14 | 62,526 |
| 2018-12-26 | $36.00 | $37.77 | $36.00 | $37.25 | $27.69 | 76,300 |
| 2018-12-24 | $35.99 | $36.38 | $35.09 | $36.00 | $26.76 | 20,576 |
| 2018-12-21 | $35.57 | $37.06 | $34.68 | $36.17 | $26.89 | 39,778 |
| 2018-12-20 | $36.67 | $37.28 | $35.57 | $35.57 | $26.44 | 20,665 |
| 2018-12-19 | $37.55 | $37.74 | $35.83 | $37.00 | $27.51 | 51,988 |
| 2018-12-18 | $38.34 | $38.79 | $37.32 | $37.45 | $27.84 | 32,124 |
| 2018-12-17 | $39.28 | $39.32 | $38.07 | $38.81 | $28.85 | 77,982 |
| 2018-12-14 | $38.56 | $39.52 | $38.56 | $39.17 | $29.12 | 76,143 |
| 2018-12-13 | $39.00 | $39.86 | $38.85 | $39.00 | $29.00 | 41,428 |
| 2018-12-12 | $38.50 | $39.00 | $37.81 | $39.00 | $29.00 | 42,132 |
| 2018-12-11 | $37.92 | $38.70 | $37.80 | $38.28 | $28.46 | 37,948 |
| 2018-12-10 | $38.10 | $38.32 | $37.65 | $37.92 | $28.19 | 25,143 |
| 2018-12-07 | $37.96 | $38.50 | $37.45 | $38.30 | $28.47 | 68,572 |
| 2018-12-06 | $37.34 | $38.00 | $36.60 | $37.68 | $28.01 | 60,649 |
| 2018-12-04 | $36.89 | $37.73 | $36.32 | $37.34 | $27.76 | 53,026 |
| 2018-12-03 | $37.12 | $37.23 | $36.11 | $37.07 | $27.56 | 59,698 |
| 2018-11-30 | $36.86 | $37.11 | $36.18 | $37.00 | $27.51 | 53,679 |
| 2018-11-29 | $36.16 | $37.40 | $36.16 | $37.00 | $27.51 | 43,240 |
| 2018-11-28 | $36.94 | $37.45 | $36.03 | $36.72 | $27.30 | 54,829 |
| 2018-11-27 | $36.88 | $37.46 | $35.72 | $36.94 | $27.46 | 46,592 |
| 2018-11-26 | $35.69 | $37.50 | $35.52 | $37.04 | $27.54 | 68,278 |
| 2018-11-23 | $35.83 | $35.90 | $35.51 | $35.59 | $26.46 | 6,358 |
| 2018-11-21 | $36.07 | $36.88 | $35.61 | $35.93 | $26.71 | 23,376 |
| 2018-11-20 | $37.00 | $37.00 | $35.48 | $36.08 | $26.82 | 38,968 |
| 2018-11-19 | $35.00 | $37.75 | $34.57 | $37.00 | $27.51 | 131,721 |
| 2018-11-16 | $33.32 | $34.12 | $32.70 | $34.00 | $25.28 | 65,237 |
| 2018-11-15 | $33.40 | $33.87 | $32.92 | $33.23 | $24.71 | 26,563 |
| 2018-11-14 | $33.94 | $33.95 | $33.11 | $33.40 | $24.83 | 10,185 |
| 2018-11-13 | $33.90 | $34.15 | $32.58 | $33.74 | $25.08 | 33,157 |
| 2018-11-12 | $33.49 | $34.00 | $31.87 | $33.91 | $25.21 | 42,397 |
| 2018-11-09 | $33.40 | $33.77 | $32.83 | $33.65 | $25.02 | 37,049 |
| 2018-11-08 | $34.14 | $34.25 | $32.76 | $33.25 | $24.72 | 17,538 |
| 2018-11-07 | $33.54 | $34.66 | $33.12 | $34.02 | $25.29 | 36,118 |
| 2018-11-06 | $32.96 | $33.54 | $32.90 | $33.51 | $24.91 | 24,816 |
| 2018-11-05 | $33.69 | $34.63 | $33.26 | $33.26 | $24.40 | 23,702 |
| 2018-11-02 | $33.99 | $34.45 | $32.64 | $33.70 | $24.72 | 27,498 |
| 2018-11-01 | $33.45 | $34.20 | $33.16 | $33.95 | $24.91 | 25,718 |
| 2018-10-31 | $33.25 | $33.56 | $33.00 | $33.33 | $24.45 | 52,846 |
| 2018-10-30 | $32.01 | $33.16 | $31.50 | $33.09 | $24.28 | 41,372 |
| 2018-10-29 | $32.37 | $32.70 | $31.56 | $32.06 | $23.52 | 13,439 |
| 2018-10-26 | $31.05 | $32.42 | $30.94 | $32.22 | $23.64 | 98,619 |
| 2018-10-25 | $31.27 | $31.73 | $30.17 | $30.17 | $22.13 | 10,965 |
| 2018-10-24 | $32.82 | $32.85 | $31.11 | $31.16 | $22.86 | 17,811 |
| 2018-10-23 | $33.17 | $33.19 | $32.51 | $32.79 | $24.06 | 39,565 |
| 2018-10-22 | $32.85 | $33.67 | $32.66 | $33.38 | $24.49 | 50,982 |
| 2018-10-19 | $33.49 | $33.68 | $32.35 | $32.85 | $24.10 | 70,945 |
| 2018-10-18 | $33.42 | $33.95 | $33.17 | $33.39 | $24.50 | 80,124 |
| 2018-10-17 | $33.76 | $33.92 | $32.82 | $33.55 | $24.61 | 150,744 |
| 2018-10-16 | $34.20 | $34.65 | $33.60 | $33.67 | $24.70 | 74,082 |
| 2018-10-15 | $33.39 | $34.50 | $33.00 | $34.01 | $24.95 | 98,288 |
| 2018-10-12 | $34.14 | $34.39 | $33.20 | $33.20 | $24.36 | 103,664 |
| 2018-10-11 | $33.59 | $34.12 | $33.29 | $33.82 | $24.81 | 89,268 |
| 2018-10-10 | $33.15 | $33.70 | $32.75 | $33.60 | $24.65 | 46,776 |
| 2018-10-09 | $32.15 | $33.50 | $32.15 | $33.17 | $24.33 | 58,614 |
| 2018-10-08 | $33.15 | $33.37 | $32.15 | $32.15 | $23.59 | 47,322 |
| 2018-10-05 | $32.76 | $33.20 | $32.68 | $33.07 | $24.26 | 48,089 |
| 2018-10-04 | $32.45 | $32.94 | $32.14 | $32.78 | $24.05 | 37,447 |
| 2018-10-03 | $31.41 | $32.94 | $31.25 | $32.48 | $23.83 | 70,561 |
| 2018-10-02 | $31.61 | $32.00 | $30.88 | $31.25 | $22.93 | 36,406 |
| 2018-10-01 | $31.08 | $32.00 | $31.03 | $31.61 | $23.19 | 52,750 |
| 2018-09-28 | $29.70 | $31.25 | $29.70 | $31.00 | $22.74 | 69,965 |
| 2018-09-27 | $29.05 | $30.00 | $28.70 | $29.75 | $21.82 | 54,607 |
| 2018-09-26 | $29.40 | $29.53 | $29.10 | $29.25 | $21.46 | 28,684 |
| 2018-09-25 | $30.48 | $30.50 | $29.20 | $29.45 | $21.60 | 34,782 |
| 2018-09-24 | $30.10 | $31.00 | $29.90 | $30.45 | $22.34 | 36,143 |
| 2018-09-21 | $30.15 | $30.55 | $28.99 | $30.15 | $22.12 | 52,021 |
| 2018-09-20 | $30.15 | $30.61 | $30.00 | $30.20 | $22.16 | 18,518 |
| 2018-09-19 | $30.80 | $31.25 | $29.95 | $30.00 | $22.01 | 12,739 |
| 2018-09-18 | $30.85 | $31.27 | $30.50 | $30.90 | $22.67 | 26,828 |
| 2018-09-17 | $30.20 | $30.70 | $30.10 | $30.70 | $22.52 | 18,638 |
| 2018-09-14 | $29.90 | $30.40 | $29.50 | $30.30 | $22.23 | 17,851 |
| 2018-09-13 | $29.96 | $30.00 | $28.40 | $29.85 | $21.90 | 26,766 |
| 2018-09-12 | $30.05 | $30.40 | $29.61 | $30.00 | $22.01 | 27,810 |
| 2018-09-11 | $29.75 | $30.45 | $29.75 | $30.00 | $22.01 | 9,471 |
| 2018-09-10 | $29.95 | $30.40 | $29.60 | $29.80 | $21.86 | 30,107 |
| 2018-09-07 | $30.35 | $30.70 | $29.92 | $30.00 | $22.01 | 16,378 |
| 2018-09-06 | $30.90 | $31.00 | $30.25 | $30.50 | $22.38 | 22,544 |
| 2018-09-05 | $31.00 | $31.20 | $30.55 | $30.80 | $22.60 | 16,917 |
| 2018-09-04 | $30.75 | $31.35 | $30.33 | $31.15 | $22.85 | 27,829 |
| 2018-08-31 | $30.90 | $30.95 | $30.37 | $30.75 | $22.56 | 13,074 |
| 2018-08-30 | $31.60 | $31.61 | $30.40 | $30.45 | $22.34 | 14,560 |
| 2018-08-29 | $30.70 | $31.85 | $30.70 | $31.65 | $23.22 | 20,660 |
| 2018-08-28 | $31.00 | $31.13 | $30.10 | $30.70 | $22.52 | 24,088 |
| 2018-08-27 | $31.40 | $31.90 | $30.30 | $31.10 | $22.82 | 45,813 |
| 2018-08-24 | $31.60 | $31.68 | $31.25 | $31.50 | $23.11 | 14,874 |
| 2018-08-23 | $32.10 | $32.10 | $31.32 | $31.45 | $23.07 | 16,112 |
| 2018-08-22 | $32.20 | $32.38 | $31.90 | $32.00 | $23.48 | 13,701 |
| 2018-08-21 | $32.00 | $32.50 | $31.90 | $32.30 | $23.70 | 15,352 |
| 2018-08-20 | $31.65 | $32.25 | $31.50 | $32.05 | $23.51 | 27,018 |
| 2018-08-17 | $31.55 | $31.80 | $31.40 | $31.70 | $23.26 | 11,994 |
| 2018-08-16 | $31.50 | $31.85 | $31.20 | $31.55 | $23.15 | 19,549 |
| 2018-08-15 | $31.00 | $31.55 | $30.85 | $31.40 | $23.04 | 61,358 |
| 2018-08-14 | $31.25 | $31.75 | $31.05 | $31.20 | $22.89 | 20,436 |
| 2018-08-13 | $31.20 | $31.75 | $31.05 | $31.10 | $22.82 | 16,364 |
| 2018-08-10 | $31.05 | $31.88 | $30.85 | $31.55 | $23.15 | 26,499 |
| 2018-08-09 | $32.70 | $32.70 | $30.70 | $31.25 | $22.93 | 31,846 |
| 2018-08-08 | $31.85 | $32.50 | $31.35 | $31.85 | $23.37 | 16,076 |
| 2018-08-07 | $31.65 | $32.00 | $31.45 | $32.00 | $23.48 | 13,959 |
| 2018-08-06 | $31.00 | $31.95 | $31.00 | $31.75 | $23.29 | 16,241 |
| 2018-08-03 | $31.75 | $31.98 | $31.47 | $31.55 | $22.82 | 19,345 |
| 2018-08-02 | $32.10 | $32.15 | $31.65 | $31.70 | $22.93 | 8,476 |
| 2018-08-01 | $31.70 | $32.20 | $31.70 | $31.85 | $23.04 | 9,296 |
| 2018-07-31 | $31.45 | $32.15 | $31.35 | $31.75 | $22.97 | 18,931 |
| 2018-07-30 | $31.80 | $31.84 | $31.25 | $31.50 | $22.79 | 17,528 |
| 2018-07-27 | $31.50 | $31.98 | $31.50 | $31.60 | $22.86 | 33,854 |
| 2018-07-26 | $31.55 | $32.25 | $31.36 | $31.75 | $22.97 | 25,869 |
| 2018-07-25 | $31.45 | $32.00 | $31.20 | $31.75 | $22.97 | 17,007 |
| 2018-07-24 | $31.52 | $31.92 | $31.15 | $31.40 | $22.71 | 15,145 |
| 2018-07-23 | $31.95 | $32.00 | $31.50 | $31.60 | $22.86 | 11,329 |
| 2018-07-20 | $31.65 | $32.15 | $31.25 | $31.95 | $23.11 | 17,405 |
| 2018-07-19 | $31.85 | $32.30 | $31.75 | $31.75 | $22.97 | 13,288 |
| 2018-07-18 | $31.90 | $31.95 | $31.50 | $31.85 | $23.04 | 10,251 |
| 2018-07-17 | $32.10 | $32.20 | $31.51 | $31.85 | $23.04 | 14,023 |
| 2018-07-16 | $31.50 | $32.25 | $30.90 | $32.25 | $23.33 | 18,670 |
| 2018-07-13 | $31.75 | $31.95 | $31.37 | $31.55 | $22.82 | 9,135 |
| 2018-07-12 | $31.50 | $31.75 | $31.00 | $31.75 | $22.97 | 12,206 |
| 2018-07-11 | $31.90 | $32.15 | $31.20 | $31.20 | $22.57 | 12,085 |
| 2018-07-10 | $32.35 | $32.45 | $31.50 | $32.00 | $23.15 | 13,983 |
| 2018-07-09 | $31.75 | $32.55 | $31.25 | $32.25 | $23.33 | 23,237 |
| 2018-07-06 | $31.40 | $31.90 | $30.80 | $31.75 | $22.97 | 18,612 |
| 2018-07-05 | $31.30 | $31.60 | $31.15 | $31.60 | $22.86 | 3,036 |
| 2018-07-03 | $31.40 | $31.80 | $31.15 | $31.35 | $22.68 | 16,352 |
| 2018-07-02 | $31.80 | $32.00 | $31.25 | $31.35 | $22.68 | 11,686 |
| 2018-06-29 | $31.40 | $32.07 | $31.40 | $31.40 | $22.71 | 13,542 |
| 2018-06-28 | $31.80 | $31.95 | $31.22 | $31.50 | $22.79 | 16,572 |
| 2018-06-27 | $31.78 | $32.08 | $31.50 | $32.00 | $23.15 | 14,719 |
| 2018-06-26 | $31.45 | $31.85 | $31.30 | $31.55 | $22.82 | 13,809 |
| 2018-06-25 | $32.84 | $32.84 | $31.20 | $31.25 | $22.60 | 11,813 |
| 2018-06-22 | $32.20 | $32.75 | $32.06 | $32.20 | $23.29 | 6,018 |
| 2018-06-21 | $31.30 | $32.55 | $30.86 | $32.20 | $23.29 | 24,215 |
| 2018-06-20 | $31.71 | $31.71 | $31.25 | $31.25 | $22.60 | 5,625 |
| 2018-06-19 | $32.70 | $32.70 | $32.00 | $32.05 | $23.18 | 7,868 |
| 2018-06-18 | $33.00 | $33.25 | $32.35 | $32.95 | $23.83 | 10,961 |
| 2018-06-15 | $32.85 | $33.05 | $32.25 | $32.85 | $23.76 | 15,646 |
| 2018-06-14 | $33.05 | $33.74 | $32.77 | $33.00 | $23.87 | 6,986 |
| 2018-06-13 | $33.45 | $33.45 | $32.81 | $33.15 | $23.98 | 9,681 |
| 2018-06-12 | $32.80 | $34.30 | $32.79 | $33.70 | $24.38 | 27,480 |
| 2018-06-11 | $32.45 | $32.69 | $32.45 | $32.60 | $23.58 | 5,628 |
| 2018-06-08 | $32.55 | $32.59 | $32.25 | $32.50 | $23.51 | 16,249 |
| 2018-06-07 | $32.25 | $32.65 | $31.95 | $32.55 | $23.55 | 10,636 |
| 2018-06-06 | $32.10 | $32.35 | $31.85 | $31.90 | $23.08 | 10,728 |
| 2018-06-05 | $32.50 | $32.50 | $32.00 | $32.25 | $23.33 | 13,028 |
| 2018-06-04 | $32.20 | $32.75 | $32.05 | $32.20 | $23.29 | 39,775 |
| 2018-06-01 | $32.25 | $32.30 | $32.08 | $32.20 | $23.29 | 6,014 |
| 2018-05-31 | $32.05 | $32.40 | $32.05 | $32.20 | $23.29 | 5,765 |
| 2018-05-30 | $32.05 | $32.47 | $32.05 | $32.25 | $23.33 | 11,562 |
| 2018-05-29 | $32.00 | $32.49 | $32.00 | $32.20 | $23.29 | 7,820 |
| 2018-05-25 | $31.85 | $32.15 | $31.85 | $32.15 | $23.26 | 14,930 |
| 2018-05-24 | $32.00 | $32.10 | $31.95 | $32.10 | $23.22 | 6,025 |
| 2018-05-23 | $31.95 | $32.10 | $31.65 | $31.90 | $23.08 | 8,974 |
| 2018-05-22 | $32.10 | $32.24 | $31.90 | $32.10 | $23.22 | 22,302 |
| 2018-05-21 | $32.30 | $32.50 | $32.00 | $32.10 | $23.22 | 11,522 |
| 2018-05-18 | $32.00 | $32.43 | $31.85 | $32.30 | $23.36 | 37,693 |
| 2018-05-17 | $32.30 | $33.10 | $32.00 | $32.00 | $23.15 | 34,108 |
| 2018-05-16 | $32.40 | $32.85 | $32.20 | $32.45 | $23.47 | 16,401 |
| 2018-05-15 | $32.00 | $32.60 | $32.00 | $32.30 | $23.36 | 38,501 |
| 2018-05-14 | $31.85 | $32.70 | $31.70 | $32.00 | $23.15 | 17,761 |
| 2018-05-11 | $31.90 | $32.75 | $31.65 | $32.00 | $23.15 | 20,732 |
| 2018-05-10 | $31.70 | $32.73 | $31.00 | $32.00 | $23.15 | 59,885 |
| 2018-05-09 | $33.45 | $33.50 | $30.20 | $31.70 | $22.93 | 57,456 |
| 2018-05-08 | $33.80 | $33.90 | $32.15 | $33.00 | $23.87 | 61,132 |
| 2018-05-07 | $33.70 | $34.45 | $33.20 | $33.75 | $24.41 | 52,434 |
| 2018-05-04 | $31.80 | $33.35 | $31.15 | $33.35 | $24.12 | 47,742 |
| 2018-05-03 | $32.50 | $32.80 | $31.60 | $32.15 | $22.95 | 58,734 |
| 2018-05-02 | $33.60 | $33.95 | $32.55 | $32.60 | $23.27 | 41,972 |
| 2018-05-01 | $34.05 | $34.25 | $33.30 | $33.90 | $24.20 | 41,696 |
| 2018-04-30 | $34.00 | $34.40 | $33.50 | $33.75 | $24.09 | 49,071 |
| 2018-04-27 | $33.80 | $34.48 | $33.11 | $34.00 | $24.27 | 52,297 |
| 2018-04-26 | $35.85 | $35.85 | $33.75 | $33.75 | $24.09 | 53,518 |
| 2018-04-25 | $34.80 | $35.80 | $34.25 | $35.80 | $25.55 | 39,121 |
| 2018-04-24 | $37.00 | $37.13 | $34.86 | $34.95 | $24.94 | 53,292 |
| 2018-04-23 | $36.45 | $37.70 | $35.80 | $37.00 | $26.41 | 87,022 |
| 2018-04-20 | $33.90 | $36.30 | $33.66 | $36.30 | $25.91 | 66,055 |
| 2018-04-19 | $34.80 | $35.05 | $33.75 | $33.85 | $24.16 | 44,979 |
| 2018-04-18 | $35.35 | $35.35 | $34.80 | $35.00 | $24.98 | 54,622 |
| 2018-04-17 | $35.00 | $35.28 | $34.24 | $35.05 | $25.02 | 53,887 |
| 2018-04-16 | $34.30 | $35.15 | $33.85 | $35.10 | $25.05 | 54,036 |
| 2018-04-13 | $33.95 | $34.40 | $32.95 | $34.30 | $24.48 | 73,918 |
| 2018-04-12 | $31.90 | $34.00 | $31.30 | $33.95 | $24.23 | 38,616 |
| 2018-04-11 | $29.70 | $33.36 | $29.40 | $31.90 | $22.77 | 110,206 |
| 2018-04-10 | $30.10 | $30.10 | $29.15 | $29.75 | $21.23 | 69,616 |
| 2018-04-09 | $29.50 | $29.80 | $29.07 | $29.25 | $20.88 | 15,432 |
| 2018-04-06 | $29.35 | $29.55 | $29.07 | $29.50 | $21.05 | 13,801 |
| 2018-04-05 | $29.80 | $29.80 | $29.18 | $29.60 | $21.13 | 5,436 |
| 2018-04-04 | $29.25 | $29.90 | $28.85 | $29.75 | $21.23 | 15,691 |
| 2018-04-03 | $29.00 | $29.90 | $28.65 | $29.50 | $21.05 | 34,802 |
| 2018-04-02 | $28.45 | $29.05 | $28.20 | $28.95 | $20.66 | 26,340 |
| 2018-03-29 | $28.70 | $28.95 | $28.35 | $28.70 | $20.48 | 17,831 |
| 2018-03-28 | $28.23 | $28.75 | $28.20 | $28.50 | $20.34 | 13,596 |
| 2018-03-27 | $28.30 | $29.15 | $28.20 | $28.20 | $20.13 | 13,220 |
| 2018-03-26 | $28.65 | $28.83 | $28.00 | $28.25 | $20.16 | 18,371 |
| 2018-03-23 | $28.90 | $28.90 | $28.50 | $28.60 | $20.41 | 11,035 |
| 2018-03-22 | $28.65 | $29.10 | $28.65 | $29.00 | $20.70 | 9,794 |
| 2018-03-21 | $28.95 | $29.65 | $28.75 | $28.85 | $20.59 | 31,521 |
| 2018-03-20 | $29.25 | $29.25 | $28.75 | $28.75 | $20.52 | 13,215 |
| 2018-03-19 | $28.45 | $29.60 | $28.20 | $29.20 | $20.84 | 25,556 |
| 2018-03-16 | $29.15 | $29.68 | $28.45 | $28.45 | $20.31 | 69,818 |
| 2018-03-15 | $29.90 | $29.90 | $28.50 | $29.10 | $20.77 | 41,495 |
| 2018-03-14 | $30.25 | $30.25 | $29.55 | $29.85 | $21.30 | 19,588 |
| 2018-03-13 | $30.45 | $30.60 | $30.25 | $30.25 | $21.59 | 11,589 |
| 2018-03-12 | $30.45 | $30.92 | $30.21 | $30.60 | $21.84 | 19,204 |
| 2018-03-09 | $30.80 | $30.90 | $29.95 | $30.50 | $21.77 | 22,402 |
| 2018-03-08 | $31.24 | $31.24 | $30.20 | $30.80 | $21.98 | 12,887 |
| 2018-03-07 | $30.00 | $30.90 | $30.00 | $30.65 | $21.88 | 7,521 |
| 2018-03-06 | $29.95 | $30.35 | $29.56 | $30.35 | $21.66 | 12,122 |
| 2018-03-05 | $30.15 | $30.15 | $29.25 | $29.80 | $21.27 | 45,400 |
| 2018-03-02 | $30.60 | $30.60 | $29.90 | $30.20 | $21.55 | 15,166 |
| 2018-03-01 | $29.00 | $31.50 | $29.00 | $31.05 | $22.16 | 63,393 |
| 2018-02-28 | $28.75 | $28.75 | $27.98 | $28.65 | $20.45 | 16,043 |
| 2018-02-27 | $28.90 | $28.90 | $28.12 | $28.35 | $20.23 | 7,941 |
| 2018-02-26 | $29.05 | $29.20 | $28.40 | $28.75 | $20.52 | 9,124 |
| 2018-02-23 | $29.10 | $29.25 | $28.56 | $29.10 | $20.77 | 19,115 |
| 2018-02-22 | $29.00 | $29.20 | $28.40 | $29.20 | $20.84 | 8,078 |
| 2018-02-21 | $29.25 | $29.30 | $28.31 | $29.00 | $20.70 | 6,569 |
| 2018-02-20 | $29.35 | $29.35 | $28.80 | $29.05 | $20.73 | 10,424 |
| 2018-02-16 | $29.15 | $29.40 | $28.70 | $29.19 | $20.83 | 11,758 |
| 2018-02-15 | $29.30 | $29.36 | $28.85 | $29.20 | $20.84 | 6,152 |
| 2018-02-14 | $29.00 | $29.25 | $28.21 | $29.10 | $20.77 | 8,324 |
| 2018-02-13 | $27.90 | $29.00 | $27.31 | $29.00 | $20.70 | 15,824 |
| 2018-02-12 | $27.70 | $28.25 | $27.15 | $28.10 | $20.06 | 18,977 |
| 2018-02-09 | $28.25 | $28.50 | $26.55 | $27.65 | $19.73 | 27,667 |
| 2018-02-08 | $28.25 | $28.90 | $28.05 | $28.25 | $20.16 | 16,849 |
| 2018-02-07 | $28.95 | $28.95 | $28.10 | $28.25 | $20.16 | 12,425 |
| 2018-02-06 | $27.50 | $29.15 | $27.50 | $28.90 | $20.63 | 15,295 |
| 2018-02-05 | $28.90 | $29.47 | $28.20 | $28.45 | $19.99 | 34,723 |
| 2018-02-02 | $29.90 | $29.90 | $29.11 | $29.45 | $20.70 | 24,681 |
| 2018-02-01 | $30.45 | $30.50 | $29.75 | $30.20 | $21.22 | 17,817 |
| 2018-01-31 | $31.10 | $31.80 | $30.10 | $30.30 | $21.29 | 21,542 |
| 2018-01-30 | $30.80 | $31.25 | $30.55 | $30.90 | $21.72 | 23,810 |
| 2018-01-29 | $33.30 | $34.65 | $29.15 | $31.05 | $21.82 | 91,733 |
| 2018-01-26 | $35.00 | $35.00 | $34.30 | $34.65 | $24.35 | 30,470 |
| 2018-01-25 | $34.95 | $35.10 | $34.70 | $35.00 | $24.60 | 29,221 |
| 2018-01-24 | $35.20 | $35.30 | $34.86 | $35.10 | $24.67 | 54,530 |
| 2018-01-23 | $34.50 | $35.20 | $34.50 | $35.10 | $24.67 | 66,828 |
| 2018-01-22 | $33.40 | $34.80 | $33.09 | $34.80 | $24.46 | 47,920 |
| 2018-01-19 | $33.00 | $33.70 | $32.50 | $33.70 | $23.68 | 27,368 |
| 2018-01-18 | $33.40 | $33.40 | $32.76 | $33.05 | $23.23 | 26,091 |
| 2018-01-17 | $33.20 | $33.40 | $32.50 | $33.40 | $23.47 | 29,176 |
| 2018-01-16 | $32.55 | $33.20 | $32.53 | $33.10 | $23.26 | 70,283 |
| 2018-01-12 | $32.00 | $32.50 | $31.82 | $32.45 | $22.81 | 79,485 |
| 2018-01-11 | $31.75 | $32.00 | $31.70 | $31.90 | $22.42 | 38,779 |
| 2018-01-10 | $30.75 | $31.55 | $30.30 | $31.45 | $22.10 | 36,476 |
| 2018-01-09 | $29.35 | $30.75 | $29.15 | $30.75 | $21.61 | 47,126 |
| 2018-01-08 | $29.30 | $29.55 | $29.15 | $29.45 | $20.70 | 17,157 |
| 2018-01-05 | $28.90 | $29.40 | $28.62 | $29.30 | $20.59 | 19,336 |
| 2018-01-04 | $28.10 | $28.90 | $27.70 | $28.90 | $20.31 | 25,604 |
| 2018-01-03 | $26.95 | $28.60 | $26.85 | $28.25 | $19.85 | 38,307 |
| 2018-01-02 | $25.85 | $27.15 | $25.76 | $26.80 | $18.83 | 33,638 |
| 2017-12-29 | $24.45 | $26.00 | $24.33 | $26.00 | $18.27 | 40,627 |
| 2017-12-28 | $24.90 | $24.90 | $24.13 | $24.60 | $17.29 | 41,658 |
| 2017-12-27 | $24.95 | $25.75 | $24.85 | $24.95 | $17.53 | 47,215 |
| 2017-12-26 | $24.80 | $25.36 | $24.80 | $25.10 | $17.64 | 50,220 |
| 2017-12-22 | $24.80 | $25.00 | $24.35 | $24.90 | $17.50 | 26,125 |
| 2017-12-21 | $24.85 | $24.95 | $24.51 | $24.95 | $17.53 | 50,405 |
| 2017-12-20 | $24.85 | $24.90 | $24.65 | $24.80 | $17.43 | 21,554 |
| 2017-12-19 | $24.65 | $24.90 | $24.55 | $24.85 | $17.46 | 89,600 |
| 2017-12-18 | $24.80 | $24.90 | $24.60 | $24.80 | $17.43 | 85,200 |
| 2017-12-15 | $24.75 | $24.95 | $24.65 | $24.70 | $17.36 | 35,419 |
| 2017-12-14 | $24.55 | $24.95 | $24.06 | $24.70 | $17.36 | 14,979 |
| 2017-12-13 | $24.75 | $24.85 | $24.70 | $24.75 | $17.39 | 191,679 |
| 2017-12-12 | $24.75 | $24.90 | $24.70 | $24.75 | $17.39 | 31,734 |
| 2017-12-11 | $24.55 | $24.85 | $24.55 | $24.75 | $17.39 | 27,758 |
| 2017-12-08 | $24.60 | $24.80 | $24.55 | $24.75 | $17.39 | 24,400 |
| 2017-12-07 | $24.55 | $25.00 | $24.10 | $24.60 | $17.29 | 35,851 |
| 2017-12-06 | $24.70 | $24.80 | $24.55 | $24.55 | $17.25 | 19,675 |
| 2017-12-05 | $24.94 | $25.00 | $24.80 | $24.90 | $17.50 | 19,889 |
| 2017-12-04 | $25.00 | $25.10 | $24.75 | $24.95 | $17.53 | 31,823 |
| 2017-12-01 | $25.60 | $25.60 | $25.00 | $25.15 | $17.68 | 13,046 |
| 2017-11-30 | $24.65 | $25.65 | $24.65 | $25.40 | $17.85 | 20,864 |
| 2017-11-29 | $25.15 | $25.15 | $24.50 | $24.70 | $17.36 | 52,493 |
| 2017-11-28 | $25.30 | $25.40 | $24.90 | $25.15 | $17.68 | 41,605 |
| 2017-11-27 | $25.40 | $25.40 | $24.90 | $25.20 | $17.71 | 26,394 |
| 2017-11-24 | $25.19 | $25.54 | $25.19 | $25.43 | $17.87 | 7,426 |
| 2017-11-22 | $25.80 | $25.80 | $25.25 | $25.45 | $17.89 | 14,197 |
| 2017-11-21 | $25.55 | $25.60 | $25.10 | $25.50 | $17.92 | 36,582 |
| 2017-11-20 | $25.30 | $25.54 | $25.26 | $25.45 | $17.89 | 13,458 |
| 2017-11-17 | $25.60 | $25.86 | $25.30 | $25.35 | $17.82 | 743,596 |
| 2017-11-16 | $25.85 | $26.05 | $25.35 | $25.50 | $17.92 | 16,933 |
| 2017-11-15 | $25.85 | $26.20 | $25.50 | $26.00 | $18.27 | 36,050 |
| 2017-11-14 | $26.30 | $26.30 | $25.80 | $26.00 | $18.27 | 9,646 |
| 2017-11-13 | $26.05 | $26.26 | $25.75 | $26.15 | $18.38 | 11,719 |
| 2017-11-10 | $26.10 | $26.25 | $25.85 | $25.95 | $18.24 | 10,985 |
| 2017-11-09 | $25.25 | $26.14 | $25.15 | $25.90 | $18.20 | 15,914 |
| 2017-11-08 | $25.05 | $25.55 | $24.70 | $25.50 | $17.92 | 8,908 |
| 2017-11-07 | $25.30 | $25.33 | $24.75 | $24.95 | $17.53 | 11,681 |
| 2017-11-06 | $24.40 | $25.85 | $24.25 | $25.45 | $17.89 | 23,568 |
| 2017-11-03 | $25.15 | $25.25 | $24.71 | $24.75 | $17.09 | 7,826 |
| 2017-11-02 | $26.30 | $26.30 | $24.70 | $24.95 | $17.23 | 13,762 |
| 2017-11-01 | $27.40 | $27.40 | $26.55 | $26.55 | $18.33 | 14,595 |
| 2017-10-31 | $26.35 | $26.75 | $25.81 | $26.65 | $18.40 | 14,875 |
| 2017-10-30 | $26.10 | $26.79 | $26.10 | $26.55 | $18.33 | 21,384 |
| 2017-10-27 | $26.05 | $26.60 | $26.00 | $26.50 | $18.30 | 12,411 |
| 2017-10-26 | $25.55 | $26.40 | $24.91 | $26.15 | $18.06 | 33,792 |
| 2017-10-25 | $25.75 | $25.90 | $24.50 | $25.90 | $17.89 | 17,048 |
| 2017-10-24 | $25.90 | $25.90 | $25.66 | $25.90 | $17.89 | 7,877 |
| 2017-10-23 | $26.35 | $26.50 | $25.65 | $25.90 | $17.89 | 14,504 |
| 2017-10-20 | $26.85 | $27.00 | $26.35 | $26.50 | $18.30 | 9,560 |
| 2017-10-19 | $27.15 | $27.23 | $26.40 | $26.55 | $18.33 | 9,946 |
| 2017-10-18 | $26.25 | $27.85 | $26.25 | $27.10 | $18.71 | 42,982 |
| 2017-10-17 | $25.95 | $26.55 | $25.65 | $26.40 | $18.23 | 8,522 |
| 2017-10-16 | $25.70 | $26.18 | $25.56 | $26.15 | $18.06 | 15,147 |
| 2017-10-13 | $25.80 | $25.90 | $25.30 | $25.75 | $17.78 | 10,101 |
| 2017-10-12 | $25.70 | $25.77 | $25.46 | $25.70 | $17.75 | 8,395 |
| 2017-10-11 | $24.50 | $26.55 | $24.50 | $26.10 | $18.02 | 26,272 |
| 2017-10-10 | $25.20 | $25.75 | $23.95 | $24.40 | $16.85 | 44,010 |
| 2017-10-09 | $25.45 | $25.70 | $24.96 | $25.50 | $17.61 | 20,750 |
| 2017-10-06 | $25.95 | $26.10 | $25.25 | $25.80 | $17.82 | 20,136 |
| 2017-10-05 | $25.50 | $26.20 | $25.50 | $26.05 | $17.99 | 17,233 |
| 2017-10-04 | $25.10 | $25.45 | $24.95 | $25.30 | $17.47 | 12,944 |
| 2017-10-03 | $24.00 | $25.19 | $23.75 | $24.90 | $17.20 | 25,335 |
| 2017-10-02 | $24.55 | $24.77 | $24.00 | $24.35 | $16.82 | 13,290 |
| 2017-09-29 | $24.90 | $24.90 | $24.00 | $24.75 | $17.09 | 17,067 |
| 2017-09-28 | $24.80 | $25.16 | $24.35 | $24.70 | $17.06 | 20,222 |
| 2017-09-27 | $25.40 | $25.60 | $24.90 | $24.95 | $17.23 | 11,093 |
| 2017-09-26 | $25.50 | $25.94 | $25.10 | $25.40 | $17.54 | 15,571 |
| 2017-09-25 | $25.10 | $25.65 | $25.10 | $25.60 | $17.68 | 10,666 |
| 2017-09-22 | $25.05 | $25.25 | $25.00 | $25.05 | $17.30 | 16,489 |
| 2017-09-21 | $24.60 | $25.05 | $24.50 | $25.05 | $17.30 | 20,623 |
| 2017-09-20 | $25.20 | $25.20 | $24.60 | $25.00 | $17.26 | 19,649 |
| 2017-09-19 | $24.95 | $25.15 | $24.95 | $25.10 | $17.33 | 5,765 |
| 2017-09-18 | $25.25 | $25.35 | $24.60 | $25.25 | $17.44 | 25,306 |
| 2017-09-15 | $24.75 | $25.44 | $24.70 | $25.20 | $17.40 | 28,617 |
| 2017-09-14 | $25.05 | $25.43 | $24.80 | $24.95 | $17.23 | 35,284 |
| 2017-09-13 | $24.35 | $24.95 | $24.35 | $24.85 | $17.16 | 12,412 |
| 2017-09-12 | $24.85 | $24.90 | $23.90 | $24.40 | $16.85 | 18,433 |
| 2017-09-11 | $24.30 | $25.41 | $24.30 | $24.90 | $17.20 | 17,008 |
| 2017-09-08 | $24.30 | $24.80 | $23.85 | $24.80 | $17.13 | 14,548 |
| 2017-09-07 | $25.10 | $25.10 | $24.35 | $24.45 | $16.88 | 9,906 |
| 2017-09-06 | $24.65 | $25.30 | $24.50 | $25.10 | $17.33 | 8,877 |
| 2017-09-05 | $24.95 | $25.00 | $24.26 | $24.60 | $16.99 | 25,077 |
| 2017-09-01 | $25.05 | $25.65 | $24.95 | $25.00 | $17.26 | 14,092 |
| 2017-08-31 | $25.60 | $26.21 | $24.90 | $25.05 | $17.30 | 26,494 |
| 2017-08-30 | $23.00 | $25.45 | $22.81 | $25.35 | $17.51 | 58,103 |
| 2017-08-29 | $23.25 | $23.40 | $23.00 | $23.00 | $15.88 | 10,749 |
| 2017-08-28 | $23.45 | $23.55 | $23.25 | $23.30 | $16.09 | 11,509 |
| 2017-08-25 | $23.40 | $23.80 | $23.40 | $23.55 | $16.26 | 6,705 |
| 2017-08-24 | $23.80 | $23.90 | $23.35 | $23.40 | $16.16 | 9,336 |
| 2017-08-23 | $23.90 | $24.00 | $23.20 | $24.00 | $16.57 | 80,810 |
| 2017-08-22 | $24.40 | $24.70 | $23.90 | $23.90 | $16.50 | 26,921 |
| 2017-08-21 | $24.60 | $24.65 | $23.80 | $24.40 | $16.85 | 50,392 |
| 2017-08-18 | $24.80 | $25.40 | $24.55 | $24.95 | $17.23 | 26,496 |
| 2017-08-17 | $25.25 | $25.45 | $25.00 | $25.40 | $17.54 | 17,782 |
| 2017-08-16 | $26.10 | $26.10 | $25.00 | $25.15 | $17.37 | 26,716 |
| 2017-08-15 | $26.30 | $26.96 | $25.85 | $25.90 | $17.89 | 19,845 |
| 2017-08-14 | $27.55 | $27.75 | $25.75 | $26.10 | $18.02 | 25,732 |
| 2017-08-11 | $26.95 | $27.40 | $26.70 | $26.95 | $18.61 | 24,093 |
| 2017-08-10 | $27.30 | $27.30 | $26.56 | $27.25 | $18.82 | 18,207 |
| 2017-08-09 | $26.70 | $27.85 | $25.60 | $27.50 | $18.99 | 28,356 |
| 2017-08-08 | $28.60 | $28.60 | $26.25 | $26.75 | $18.47 | 35,669 |
| 2017-08-07 | $28.25 | $28.50 | $27.90 | $28.35 | $19.58 | 21,696 |
| 2017-08-04 | $28.95 | $29.00 | $28.10 | $28.50 | $19.68 | 16,662 |
| 2017-08-03 | $27.75 | $28.40 | $27.75 | $28.15 | $19.44 | 10,071 |
| 2017-08-02 | $27.30 | $28.45 | $27.30 | $28.10 | $19.10 | 31,401 |
| 2017-08-01 | $27.30 | $28.25 | $27.30 | $28.00 | $19.03 | 32,947 |
| 2017-07-31 | $27.80 | $28.25 | $27.80 | $27.90 | $18.96 | 47,074 |
| 2017-07-28 | $27.50 | $28.20 | $27.50 | $28.05 | $19.07 | 12,744 |
| 2017-07-27 | $27.85 | $28.30 | $27.50 | $27.90 | $18.96 | 13,133 |
| 2017-07-26 | $28.10 | $28.62 | $27.70 | $28.00 | $19.03 | 18,972 |
| 2017-07-25 | $28.25 | $28.36 | $27.81 | $27.90 | $18.96 | 6,300 |
| 2017-07-24 | $27.40 | $28.15 | $27.25 | $28.05 | $19.07 | 22,174 |
| 2017-07-21 | $27.95 | $27.95 | $26.90 | $27.65 | $18.79 | 13,877 |
| 2017-07-20 | $28.85 | $28.90 | $27.90 | $27.90 | $18.96 | 18,297 |
| 2017-07-19 | $28.85 | $29.10 | $28.35 | $28.75 | $19.54 | 3,660 |
| 2017-07-18 | $28.90 | $29.05 | $28.40 | $28.60 | $19.44 | 6,250 |
| 2017-07-17 | $28.65 | $29.25 | $28.50 | $28.65 | $19.47 | 18,935 |
| 2017-07-14 | $27.85 | $29.20 | $27.85 | $28.85 | $19.61 | 18,278 |
| 2017-07-13 | $27.80 | $27.95 | $27.35 | $27.90 | $18.96 | 5,332 |
| 2017-07-12 | $27.25 | $28.00 | $26.75 | $27.70 | $18.83 | 30,347 |
| 2017-07-11 | $27.05 | $27.35 | $26.75 | $27.00 | $18.35 | 38,698 |
| 2017-07-10 | $26.85 | $27.55 | $26.85 | $27.25 | $18.52 | 14,000 |
| 2017-07-07 | $27.65 | $28.00 | $26.95 | $27.00 | $18.35 | 23,381 |
| 2017-07-06 | $27.25 | $27.60 | $27.10 | $27.45 | $18.66 | 7,688 |
| 2017-07-05 | $27.00 | $27.55 | $27.00 | $27.25 | $18.52 | 9,483 |
| 2017-07-03 | $27.85 | $27.85 | $27.00 | $27.00 | $18.35 | 26,638 |
| 2017-06-30 | $27.60 | $27.70 | $26.50 | $27.55 | $18.73 | 40,256 |
| 2017-06-29 | $27.10 | $27.55 | $26.60 | $27.55 | $18.73 | 7,859 |
| 2017-06-28 | $27.10 | $27.36 | $26.85 | $27.19 | $18.48 | 17,843 |
| 2017-06-27 | $27.15 | $27.62 | $26.60 | $26.65 | $18.11 | 19,867 |
| 2017-06-26 | $27.50 | $27.87 | $26.60 | $27.30 | $18.56 | 27,545 |
| 2017-06-23 | $26.95 | $27.95 | $26.70 | $27.70 | $18.83 | 16,534 |
| 2017-06-22 | $26.90 | $27.15 | $26.50 | $27.10 | $18.42 | 14,328 |
| 2017-06-21 | $27.10 | $27.36 | $26.55 | $27.05 | $18.39 | 26,075 |
| 2017-06-20 | $27.50 | $27.78 | $27.00 | $27.10 | $18.42 | 18,585 |
| 2017-06-19 | $27.50 | $28.20 | $27.50 | $27.50 | $18.69 | 16,263 |
| 2017-06-16 | $27.70 | $27.95 | $27.50 | $27.50 | $18.69 | 39,026 |
| 2017-06-15 | $27.90 | $28.25 | $27.70 | $27.95 | $19.00 | 24,188 |
| 2017-06-14 | $29.50 | $29.86 | $27.61 | $28.25 | $19.20 | 32,493 |
| 2017-06-13 | $28.20 | $29.42 | $28.20 | $29.30 | $19.92 | 16,317 |
| 2017-06-12 | $28.15 | $28.45 | $27.95 | $27.95 | $19.00 | 11,276 |
| 2017-06-09 | $27.90 | $28.45 | $27.65 | $28.05 | $19.07 | 28,690 |
| 2017-06-08 | $27.60 | $28.20 | $27.60 | $28.00 | $19.03 | 25,555 |
| 2017-06-07 | $27.85 | $28.05 | $27.60 | $27.95 | $19.00 | 40,184 |
| 2017-06-06 | $27.90 | $28.45 | $27.83 | $27.85 | $18.93 | 18,484 |
| 2017-06-05 | $28.50 | $28.81 | $27.90 | $27.95 | $19.00 | 42,017 |
| 2017-06-02 | $28.75 | $29.08 | $27.75 | $28.50 | $19.37 | 124,235 |
| 2017-06-01 | $29.40 | $29.48 | $28.70 | $29.00 | $19.71 | 112,544 |
| 2017-05-31 | $29.30 | $29.80 | $29.00 | $29.00 | $19.71 | 47,699 |
| 2017-05-30 | $30.05 | $30.15 | $29.20 | $29.35 | $19.95 | 23,563 |
| 2017-05-26 | $29.90 | $30.10 | $29.50 | $29.80 | $20.26 | 13,126 |
| 2017-05-25 | $29.15 | $29.80 | $29.15 | $29.65 | $20.15 | 60,719 |
| 2017-05-24 | $28.35 | $29.40 | $28.35 | $29.15 | $19.81 | 57,021 |
| 2017-05-23 | $28.80 | $29.45 | $27.05 | $28.30 | $19.24 | 115,295 |
| 2017-05-22 | $31.00 | $31.21 | $28.80 | $29.00 | $19.71 | 116,783 |
| 2017-05-19 | $31.55 | $31.66 | $31.00 | $31.05 | $21.10 | 22,040 |
| 2017-05-18 | $31.80 | $31.80 | $30.71 | $31.40 | $21.34 | 36,971 |
| 2017-05-17 | $31.65 | $32.18 | $30.69 | $32.05 | $21.78 | 55,898 |
| 2017-05-16 | $31.80 | $32.25 | $31.80 | $32.00 | $21.75 | 24,811 |
| 2017-05-15 | $32.25 | $32.85 | $32.15 | $32.15 | $21.85 | 30,107 |
| 2017-05-12 | $32.20 | $32.75 | $32.15 | $32.20 | $21.89 | 39,761 |
| 2017-05-11 | $32.30 | $32.74 | $32.04 | $32.60 | $22.16 | 32,540 |
| 2017-05-10 | $32.50 | $32.85 | $31.44 | $32.50 | $22.09 | 52,594 |
| 2017-05-09 | $33.75 | $34.10 | $33.45 | $33.60 | $22.84 | 30,534 |
| 2017-05-08 | $33.10 | $33.70 | $33.05 | $33.65 | $22.87 | 15,586 |
| 2017-05-05 | $33.65 | $34.00 | $33.45 | $33.60 | $22.84 | 13,454 |
| 2017-05-04 | $34.15 | $34.15 | $33.20 | $33.60 | $22.84 | 23,201 |
| 2017-05-03 | $33.20 | $34.05 | $33.20 | $34.05 | $23.14 | 35,808 |
| 2017-05-02 | $32.50 | $34.35 | $32.35 | $33.65 | $22.57 | 35,770 |
| 2017-05-01 | $32.25 | $32.80 | $31.75 | $32.60 | $21.87 | 45,700 |
| 2017-04-28 | $32.60 | $32.85 | $31.80 | $31.95 | $21.43 | 23,617 |
| 2017-04-27 | $32.80 | $33.05 | $32.50 | $32.60 | $21.87 | 49,120 |
| 2017-04-26 | $32.45 | $33.25 | $32.45 | $33.05 | $22.17 | 43,800 |
| 2017-04-25 | $31.85 | $33.05 | $31.85 | $32.45 | $21.77 | 47,277 |
| 2017-04-24 | $32.55 | $33.00 | $31.45 | $32.05 | $21.50 | 65,159 |
| 2017-04-21 | $32.85 | $33.05 | $31.63 | $32.65 | $21.90 | 47,407 |
| 2017-04-20 | $32.85 | $33.45 | $32.65 | $33.00 | $22.14 | 36,393 |
| 2017-04-19 | $33.00 | $33.50 | $32.65 | $32.70 | $21.94 | 31,141 |
| 2017-04-18 | $33.05 | $33.60 | $32.80 | $33.25 | $22.31 | 44,874 |
| 2017-04-17 | $35.00 | $35.95 | $32.05 | $33.75 | $22.64 | 98,185 |
| 2017-04-13 | $36.35 | $37.00 | $35.00 | $35.15 | $23.58 | 27,362 |
| 2017-04-12 | $36.40 | $37.30 | $36.23 | $36.30 | $24.35 | 42,579 |
| 2017-04-11 | $37.25 | $37.65 | $36.85 | $37.45 | $25.12 | 38,444 |
| 2017-04-10 | $36.35 | $37.35 | $36.35 | $37.25 | $24.99 | 30,959 |
| 2017-04-07 | $36.35 | $37.05 | $35.85 | $37.00 | $24.82 | 13,767 |
| 2017-04-06 | $36.10 | $37.35 | $36.10 | $36.35 | $24.39 | 18,391 |
| 2017-04-05 | $35.85 | $36.63 | $35.40 | $36.35 | $24.39 | 52,796 |
| 2017-04-04 | $35.45 | $35.99 | $34.85 | $35.80 | $24.02 | 39,970 |
| 2017-04-03 | $36.15 | $36.15 | $35.40 | $35.50 | $23.81 | 31,830 |
| 2017-03-31 | $36.40 | $38.22 | $35.95 | $36.15 | $24.25 | 75,029 |
| 2017-03-30 | $38.00 | $38.43 | $36.35 | $36.40 | $24.42 | 27,715 |
| 2017-03-29 | $36.25 | $38.40 | $36.25 | $38.10 | $25.56 | 53,177 |
| 2017-03-28 | $35.30 | $36.35 | $35.30 | $36.25 | $24.32 | 19,131 |
| 2017-03-27 | $34.65 | $35.60 | $34.65 | $35.40 | $23.75 | 19,357 |
| 2017-03-24 | $36.50 | $36.50 | $34.51 | $35.45 | $23.78 | 48,917 |
| 2017-03-23 | $36.60 | $37.00 | $36.00 | $36.20 | $24.28 | 28,035 |
| 2017-03-22 | $37.40 | $37.75 | $36.65 | $36.65 | $24.59 | 27,414 |
| 2017-03-21 | $39.55 | $39.75 | $37.25 | $37.55 | $25.19 | 54,430 |
| 2017-03-20 | $38.70 | $39.50 | $37.94 | $39.40 | $26.43 | 37,080 |
| 2017-03-17 | $39.30 | $39.45 | $37.55 | $38.90 | $26.10 | 132,569 |
| 2017-03-16 | $39.55 | $39.80 | $38.65 | $39.25 | $26.33 | 42,007 |
| 2017-03-15 | $39.60 | $39.95 | $39.05 | $39.55 | $26.53 | 32,337 |
| 2017-03-14 | $39.00 | $40.00 | $38.81 | $39.60 | $26.57 | 56,828 |
| 2017-03-13 | $39.05 | $39.50 | $38.23 | $39.40 | $26.43 | 46,856 |
| 2017-03-10 | $38.50 | $39.86 | $38.50 | $39.20 | $26.30 | 49,481 |
| 2017-03-09 | $39.50 | $40.31 | $37.25 | $38.20 | $25.63 | 64,670 |
| 2017-03-08 | $39.05 | $40.90 | $38.85 | $40.20 | $26.97 | 59,359 |
| 2017-03-07 | $39.25 | $39.25 | $38.11 | $38.80 | $26.03 | 132,137 |
| 2017-03-06 | $41.85 | $41.95 | $37.91 | $39.55 | $26.53 | 93,928 |
| 2017-03-03 | $41.65 | $42.30 | $41.00 | $42.10 | $28.24 | 34,942 |
| 2017-03-02 | $43.55 | $43.55 | $41.61 | $41.95 | $28.14 | 53,332 |
| 2017-03-01 | $44.45 | $45.60 | $43.55 | $43.55 | $29.22 | 113,128 |
| 2017-02-28 | $42.75 | $45.25 | $42.50 | $44.10 | $29.58 | 112,897 |
| 2017-02-27 | $41.50 | $43.40 | $41.50 | $42.65 | $28.61 | 173,596 |
| 2017-02-24 | $39.55 | $41.45 | $39.55 | $41.45 | $27.81 | 57,736 |
| 2017-02-23 | $39.65 | $41.80 | $39.30 | $40.20 | $26.97 | 324,681 |
| 2017-02-22 | $40.10 | $40.25 | $38.80 | $39.30 | $26.36 | 40,573 |
| 2017-02-21 | $41.10 | $41.25 | $40.15 | $40.65 | $27.27 | 45,893 |
| 2017-02-17 | $41.05 | $41.70 | $40.65 | $41.10 | $27.57 | 87,925 |
| 2017-02-16 | $40.10 | $41.30 | $40.00 | $41.25 | $27.67 | 147,085 |
| 2017-02-15 | $38.25 | $41.95 | $38.25 | $41.10 | $27.57 | 170,855 |
| 2017-02-14 | $37.20 | $38.25 | $37.20 | $38.25 | $25.66 | 100,815 |
| 2017-02-13 | $37.55 | $38.10 | $37.50 | $37.60 | $25.22 | 60,476 |
| 2017-02-10 | $35.65 | $37.40 | $35.50 | $37.20 | $24.96 | 41,642 |
| 2017-02-09 | $34.40 | $35.65 | $34.40 | $35.65 | $23.92 | 29,974 |
| 2017-02-08 | $34.85 | $35.00 | $33.85 | $34.35 | $23.04 | 49,459 |
| 2017-02-07 | $35.00 | $35.30 | $34.30 | $35.05 | $23.51 | 29,699 |
| 2017-02-06 | $36.60 | $36.75 | $34.95 | $35.10 | $23.55 | 35,083 |
| 2017-02-03 | $36.25 | $37.10 | $35.95 | $37.00 | $24.82 | 27,896 |
| 2017-02-02 | $36.60 | $36.95 | $36.35 | $36.55 | $24.22 | 26,238 |
| 2017-02-01 | $36.95 | $37.70 | $36.40 | $36.90 | $24.46 | 11,144 |
| 2017-01-31 | $37.25 | $37.45 | $36.60 | $36.60 | $24.26 | 16,394 |
| 2017-01-30 | $37.65 | $37.65 | $36.11 | $37.20 | $24.66 | 17,587 |
| 2017-01-27 | $37.70 | $38.25 | $37.05 | $37.95 | $25.15 | 21,308 |
| 2017-01-26 | $38.75 | $39.85 | $36.51 | $37.95 | $25.15 | 45,449 |
| 2017-01-25 | $37.30 | $39.05 | $37.30 | $38.70 | $25.65 | 68,528 |
| 2017-01-24 | $37.00 | $37.23 | $36.20 | $37.15 | $24.62 | 45,301 |
| 2017-01-23 | $36.75 | $37.30 | $36.47 | $36.65 | $24.29 | 57,670 |
| 2017-01-20 | $36.90 | $37.35 | $36.30 | $36.60 | $24.26 | 33,998 |
| 2017-01-19 | $35.85 | $36.70 | $35.85 | $36.60 | $24.26 | 20,248 |
| 2017-01-18 | $36.50 | $37.20 | $35.05 | $36.00 | $23.86 | 49,535 |
| 2017-01-17 | $35.00 | $37.00 | $35.00 | $36.50 | $24.19 | 58,925 |
| 2017-01-13 | $35.10 | $35.10 | $34.60 | $35.05 | $23.23 | 14,518 |
| 2017-01-12 | $34.80 | $35.15 | $34.45 | $35.05 | $23.23 | 21,745 |
| 2017-01-11 | $33.70 | $35.25 | $33.56 | $34.80 | $23.06 | 22,328 |
| 2017-01-10 | $32.95 | $34.20 | $32.15 | $33.75 | $22.37 | 46,890 |
| 2017-01-09 | $33.90 | $34.10 | $32.65 | $32.80 | $21.74 | 45,651 |
| 2017-01-06 | $34.50 | $34.85 | $33.75 | $34.10 | $22.60 | 20,662 |
| 2017-01-05 | $34.00 | $34.89 | $33.35 | $34.50 | $22.87 | 34,062 |
| 2017-01-04 | $33.35 | $35.30 | $32.85 | $34.10 | $22.60 | 53,401 |
| 2017-01-03 | $32.80 | $33.30 | $32.30 | $33.15 | $21.97 | 51,853 |
| 2016-12-30 | $33.15 | $33.28 | $31.95 | $32.30 | $21.41 | 67,425 |
| 2016-12-29 | $32.70 | $33.20 | $32.01 | $33.20 | $22.00 | 61,038 |
| 2016-12-28 | $33.65 | $33.89 | $32.10 | $32.75 | $21.71 | 63,315 |
| 2016-12-27 | $33.70 | $34.34 | $33.40 | $33.70 | $22.34 | 36,794 |
| 2016-12-23 | $33.10 | $34.20 | $33.10 | $33.55 | $22.24 | 29,022 |
| 2016-12-22 | $35.80 | $35.94 | $33.07 | $33.20 | $22.00 | 65,289 |
| 2016-12-21 | $34.90 | $35.65 | $34.50 | $35.20 | $23.33 | 40,858 |
| 2016-12-20 | $34.75 | $35.35 | $34.56 | $34.65 | $22.97 | 30,640 |
| 2016-12-19 | $36.15 | $36.40 | $34.55 | $34.70 | $23.00 | 66,462 |
| 2016-12-16 | $36.75 | $37.05 | $36.05 | $36.45 | $24.16 | 38,474 |
| 2016-12-15 | $37.35 | $37.86 | $36.55 | $37.00 | $24.52 | 93,762 |
| 2016-12-14 | $36.50 | $38.90 | $35.80 | $37.25 | $24.69 | 116,863 |
| 2016-12-13 | $35.30 | $36.50 | $34.05 | $36.45 | $24.16 | 61,906 |
| 2016-12-12 | $35.30 | $35.70 | $34.01 | $34.80 | $23.06 | 34,478 |
| 2016-12-09 | $36.40 | $36.50 | $34.32 | $35.00 | $23.20 | 52,691 |
| 2016-12-08 | $35.10 | $36.60 | $35.10 | $36.35 | $24.09 | 46,937 |
| 2016-12-07 | $34.05 | $37.29 | $33.99 | $34.75 | $23.03 | 210,301 |
| 2016-12-06 | $33.80 | $34.15 | $33.55 | $33.60 | $22.27 | 37,714 |
| 2016-12-05 | $34.65 | $35.10 | $33.60 | $33.90 | $22.47 | 50,460 |
| 2016-12-02 | $34.35 | $34.71 | $33.41 | $34.10 | $22.60 | 77,887 |
| 2016-12-01 | $33.40 | $34.40 | $33.40 | $34.05 | $22.57 | 33,760 |
| 2016-11-30 | $35.20 | $35.20 | $33.05 | $33.10 | $21.94 | 47,007 |
| 2016-11-29 | $33.70 | $34.70 | $32.25 | $33.60 | $22.27 | 68,473 |
| 2016-11-28 | $35.70 | $36.10 | $33.50 | $33.95 | $22.50 | 56,605 |
| 2016-11-25 | $36.50 | $36.63 | $34.10 | $35.75 | $23.69 | 71,697 |
| 2016-11-23 | $34.85 | $36.45 | $34.05 | $36.40 | $24.13 | 54,191 |
| 2016-11-22 | $36.10 | $36.21 | $34.20 | $35.20 | $23.33 | 55,019 |
| 2016-11-21 | $34.10 | $35.55 | $34.00 | $35.20 | $23.33 | 41,320 |
| 2016-11-18 | $34.55 | $34.90 | $31.50 | $33.90 | $22.47 | 116,697 |
| 2016-11-17 | $39.45 | $39.50 | $35.05 | $35.10 | $23.26 | 108,047 |
| 2016-11-16 | $36.75 | $39.10 | $36.45 | $38.40 | $25.45 | 84,803 |
| 2016-11-15 | $39.20 | $39.95 | $37.25 | $37.50 | $24.85 | 84,270 |
| 2016-11-14 | $36.50 | $40.00 | $36.50 | $39.25 | $26.01 | 148,483 |
| 2016-11-11 | $34.90 | $37.00 | $32.95 | $36.45 | $24.16 | 75,060 |
| 2016-11-10 | $34.35 | $37.90 | $34.05 | $35.20 | $23.33 | 153,010 |
| 2016-11-09 | $32.15 | $34.65 | $32.10 | $33.15 | $21.97 | 191,744 |
| 2016-11-08 | $29.40 | $32.00 | $29.10 | $31.45 | $20.84 | 181,407 |
| 2016-11-07 | $30.95 | $32.00 | $27.75 | $29.30 | $19.42 | 95,795 |
| 2016-11-04 | $30.60 | $31.80 | $29.81 | $30.50 | $20.21 | 87,805 |
| 2016-11-03 | $27.70 | $31.25 | $27.70 | $31.20 | $20.68 | 85,661 |
| 2016-11-02 | $28.00 | $28.95 | $27.55 | $28.55 | $18.65 | 66,110 |
| 2016-11-01 | $26.95 | $28.60 | $26.30 | $28.40 | $18.56 | 94,732 |
| 2016-10-31 | $25.85 | $27.25 | $25.50 | $27.25 | $17.80 | 31,325 |
| 2016-10-28 | $26.59 | $27.37 | $25.11 | $26.00 | $16.99 | 76,923 |
| 2016-10-27 | $27.01 | $27.77 | $26.75 | $26.90 | $17.58 | 36,262 |
| 2016-10-26 | $27.75 | $28.13 | $26.85 | $27.08 | $17.69 | 58,280 |
| 2016-10-25 | $29.13 | $29.31 | $27.61 | $28.00 | $18.29 | 51,799 |
| 2016-10-24 | $29.70 | $30.17 | $28.51 | $29.13 | $19.03 | 85,266 |
| 2016-10-21 | $29.85 | $30.82 | $29.35 | $30.07 | $19.65 | 54,991 |
| 2016-10-20 | $30.05 | $30.76 | $29.23 | $30.21 | $19.74 | 41,587 |
| 2016-10-19 | $30.00 | $31.29 | $29.99 | $30.38 | $19.85 | 67,453 |
| 2016-10-18 | $29.00 | $30.48 | $28.70 | $30.18 | $19.72 | 61,913 |
| 2016-10-17 | $28.66 | $29.51 | $28.51 | $28.99 | $18.94 | 93,358 |
| 2016-10-14 | $29.20 | $29.55 | $28.51 | $28.92 | $18.90 | 44,405 |
| 2016-10-13 | $28.67 | $29.62 | $27.84 | $29.48 | $19.26 | 119,915 |
| 2016-10-12 | $29.00 | $29.68 | $28.51 | $29.00 | $18.95 | 65,753 |
| 2016-10-11 | $29.40 | $29.59 | $28.58 | $29.15 | $19.05 | 82,934 |
| 2016-10-10 | $29.39 | $30.27 | $28.62 | $29.65 | $19.37 | 93,167 |
| 2016-10-07 | $28.65 | $29.49 | $27.50 | $29.00 | $18.95 | 67,990 |
| 2016-10-06 | $31.17 | $31.17 | $28.88 | $29.20 | $19.08 | 108,096 |
| 2016-10-05 | $27.95 | $31.29 | $27.13 | $30.50 | $19.93 | 474,972 |
| 2016-10-04 | $28.00 | $28.00 | $26.59 | $27.84 | $18.19 | 67,630 |
| 2016-10-03 | $27.80 | $28.02 | $27.48 | $28.02 | $18.31 | 40,351 |
| 2016-09-30 | $27.40 | $28.39 | $27.20 | $27.90 | $18.23 | 65,917 |
| 2016-09-29 | $28.70 | $29.74 | $26.61 | $27.39 | $17.90 | 172,767 |
| 2016-09-28 | $28.06 | $28.89 | $27.23 | $28.64 | $18.71 | 90,604 |
| 2016-09-27 | $27.16 | $28.25 | $26.59 | $28.04 | $18.32 | 109,395 |
| 2016-09-26 | $27.34 | $28.25 | $25.84 | $27.43 | $17.92 | 125,514 |
| 2016-09-23 | $27.12 | $28.02 | $27.09 | $27.50 | $17.97 | 53,036 |
| 2016-09-22 | $27.49 | $28.13 | $26.90 | $27.43 | $17.92 | 96,885 |
| 2016-09-21 | $27.20 | $27.59 | $26.16 | $27.45 | $17.93 | 81,190 |
| 2016-09-20 | $27.65 | $28.11 | $26.43 | $26.94 | $17.60 | 90,761 |
| 2016-09-19 | $27.28 | $29.85 | $27.28 | $27.64 | $18.06 | 173,369 |
| 2016-09-16 | $26.70 | $27.67 | $26.28 | $27.28 | $17.82 | 79,034 |
| 2016-09-15 | $25.72 | $29.30 | $25.00 | $27.19 | $17.76 | 366,300 |
| 2016-09-14 | $25.71 | $26.37 | $24.72 | $25.25 | $16.50 | 111,066 |
| 2016-09-13 | $25.93 | $26.66 | $24.50 | $26.18 | $17.10 | 162,682 |
| 2016-09-12 | $25.00 | $27.35 | $24.30 | $26.43 | $17.27 | 629,794 |
| 2016-09-09 | $25.98 | $26.90 | $25.01 | $25.83 | $16.88 | 436,696 |
| 2016-09-08 | $22.10 | $26.76 | $21.95 | $26.49 | $17.31 | 664,165 |
| 2016-09-07 | $19.62 | $22.42 | $19.62 | $22.14 | $14.47 | 347,351 |
| 2016-09-06 | $18.30 | $19.49 | $18.10 | $19.44 | $12.70 | 67,895 |
| 2016-09-02 | $17.22 | $18.40 | $17.06 | $18.25 | $11.92 | 34,719 |
| 2016-09-01 | $17.51 | $17.52 | $16.60 | $17.05 | $11.14 | 88,931 |
| 2016-08-31 | $18.40 | $18.59 | $17.55 | $17.55 | $11.47 | 68,289 |
| 2016-08-30 | $18.57 | $19.07 | $18.21 | $18.44 | $12.05 | 35,669 |
| 2016-08-29 | $18.42 | $18.69 | $18.17 | $18.50 | $12.09 | 44,591 |
| 2016-08-26 | $18.90 | $19.21 | $18.30 | $18.45 | $12.05 | 48,379 |
| 2016-08-25 | $18.15 | $19.30 | $18.15 | $18.81 | $12.29 | 38,315 |
| 2016-08-24 | $19.97 | $19.97 | $18.15 | $18.28 | $11.94 | 59,017 |
| 2016-08-23 | $19.60 | $19.90 | $19.60 | $19.78 | $12.92 | 40,547 |
| 2016-08-22 | $19.71 | $19.95 | $19.28 | $19.55 | $12.77 | 40,409 |
| 2016-08-19 | $20.95 | $20.95 | $19.74 | $20.05 | $13.10 | 62,229 |
| 2016-08-18 | $20.43 | $21.82 | $20.14 | $20.95 | $13.69 | 59,381 |
| 2016-08-17 | $20.62 | $20.67 | $19.58 | $20.16 | $13.17 | 57,968 |
| 2016-08-16 | $21.06 | $21.95 | $20.80 | $20.85 | $13.62 | 40,595 |
| 2016-08-15 | $19.21 | $21.50 | $19.21 | $21.01 | $13.73 | 119,414 |
| 2016-08-12 | $20.31 | $20.98 | $19.75 | $19.94 | $13.03 | 74,455 |
| 2016-08-11 | $21.20 | $22.08 | $20.01 | $20.42 | $13.34 | 182,554 |
| 2016-08-10 | $24.20 | $24.25 | $21.02 | $21.17 | $13.83 | 212,160 |
| 2016-08-09 | $26.81 | $27.64 | $24.01 | $24.16 | $15.79 | 249,351 |
| 2016-08-08 | $27.76 | $29.37 | $27.17 | $27.21 | $17.78 | 112,030 |
| 2016-08-05 | $26.52 | $28.54 | $26.52 | $27.47 | $17.95 | 74,965 |
| 2016-08-04 | $24.98 | $26.31 | $24.80 | $26.19 | $17.11 | 50,449 |
| 2016-08-03 | $25.63 | $25.63 | $24.73 | $25.43 | $16.61 | 57,113 |
| 2016-08-02 | $27.50 | $28.84 | $25.91 | $26.08 | $16.74 | 131,333 |
| 2016-08-01 | $24.40 | $27.98 | $23.92 | $27.46 | $17.63 | 283,339 |
| 2016-07-29 | $21.96 | $25.00 | $21.71 | $24.38 | $15.65 | 120,983 |
| 2016-07-28 | $23.66 | $23.97 | $22.18 | $22.21 | $14.26 | 31,262 |
| 2016-07-27 | $23.35 | $23.99 | $22.74 | $23.68 | $15.20 | 49,948 |
| 2016-07-26 | $20.43 | $23.88 | $20.14 | $23.44 | $15.05 | 105,840 |
| 2016-07-25 | $21.24 | $21.53 | $20.16 | $20.43 | $13.12 | 46,918 |
| 2016-07-22 | $22.59 | $22.59 | $21.05 | $21.21 | $13.62 | 59,770 |
| 2016-07-21 | $20.89 | $22.74 | $20.89 | $22.72 | $14.59 | 56,948 |
| 2016-07-20 | $20.67 | $20.96 | $19.77 | $20.79 | $13.35 | 29,028 |
| 2016-07-19 | $21.64 | $21.64 | $20.56 | $20.60 | $13.23 | 42,844 |
| 2016-07-18 | $20.48 | $22.30 | $20.20 | $21.56 | $13.84 | 91,082 |
| 2016-07-15 | $19.24 | $20.97 | $18.93 | $20.55 | $13.19 | 85,678 |
| 2016-07-14 | $18.81 | $19.50 | $18.49 | $19.35 | $12.42 | 44,977 |
| 2016-07-13 | $18.85 | $18.99 | $17.98 | $18.74 | $12.03 | 40,322 |
| 2016-07-12 | $17.10 | $19.02 | $16.91 | $18.85 | $12.10 | 118,829 |
| 2016-07-11 | $17.44 | $17.58 | $16.90 | $16.94 | $10.88 | 45,959 |
| 2016-07-08 | $16.35 | $17.40 | $16.35 | $17.19 | $11.04 | 39,200 |
| 2016-07-07 | $17.54 | $17.69 | $16.26 | $16.31 | $10.47 | 40,283 |
| 2016-07-06 | $15.00 | $17.89 | $15.00 | $17.52 | $11.25 | 173,701 |
| 2016-07-05 | $14.40 | $15.24 | $13.97 | $15.05 | $9.66 | 70,189 |
| 2016-07-01 | $14.11 | $14.97 | $14.10 | $14.46 | $9.28 | 30,013 |
| 2016-06-30 | $15.79 | $16.47 | $14.28 | $14.35 | $9.21 | 88,721 |
| 2016-06-29 | $15.28 | $15.88 | $15.06 | $15.77 | $10.12 | 30,689 |
| 2016-06-28 | $14.56 | $15.29 | $14.56 | $14.93 | $9.59 | 25,937 |
| 2016-06-27 | $15.72 | $15.72 | $14.04 | $14.34 | $9.21 | 79,625 |
| 2016-06-24 | $16.16 | $16.60 | $15.70 | $15.76 | $10.12 | 34,238 |
| 2016-06-23 | $16.35 | $17.30 | $16.12 | $16.77 | $10.77 | 46,852 |
| 2016-06-22 | $16.24 | $16.76 | $16.03 | $16.03 | $10.29 | 44,213 |
| 2016-06-21 | $18.00 | $18.12 | $16.35 | $16.43 | $10.55 | 56,534 |
| 2016-06-20 | $14.52 | $18.92 | $14.40 | $18.12 | $11.63 | 199,612 |
| 2016-06-17 | $14.52 | $14.52 | $14.26 | $14.40 | $9.24 | 51,668 |
| 2016-06-16 | $14.68 | $14.68 | $14.15 | $14.50 | $9.31 | 36,385 |
| 2016-06-15 | $14.28 | $15.03 | $14.28 | $14.76 | $9.48 | 49,535 |
| 2016-06-14 | $14.68 | $15.09 | $14.15 | $14.43 | $9.26 | 67,728 |
| 2016-06-13 | $14.04 | $14.94 | $14.04 | $14.47 | $9.29 | 22,896 |
| 2016-06-10 | $14.24 | $14.25 | $14.00 | $14.08 | $9.04 | 72,479 |
| 2016-06-09 | $14.90 | $14.90 | $14.01 | $14.05 | $9.02 | 73,032 |
| 2016-06-08 | $13.27 | $15.09 | $13.25 | $14.99 | $9.62 | 165,190 |
| 2016-06-07 | $12.25 | $13.51 | $12.22 | $13.06 | $8.38 | 118,455 |
| 2016-06-06 | $11.26 | $12.33 | $11.19 | $12.25 | $7.86 | 65,730 |
| 2016-06-03 | $11.13 | $11.41 | $11.06 | $11.12 | $7.14 | 25,317 |
| 2016-06-02 | $10.99 | $11.27 | $10.85 | $11.22 | $7.20 | 16,369 |
| 2016-06-01 | $10.95 | $11.46 | $10.72 | $11.08 | $7.11 | 42,038 |
| 2016-05-31 | $11.02 | $11.24 | $10.85 | $10.95 | $7.03 | 28,243 |
| 2016-05-27 | $10.95 | $11.41 | $10.95 | $11.15 | $7.16 | 39,372 |
| 2016-05-26 | $11.50 | $11.54 | $10.70 | $10.75 | $6.90 | 22,274 |
| 2016-05-25 | $10.51 | $11.62 | $10.46 | $11.33 | $7.27 | 39,809 |
| 2016-05-24 | $10.90 | $10.93 | $10.43 | $10.55 | $6.77 | 49,430 |
| 2016-05-23 | $11.18 | $11.58 | $10.91 | $11.00 | $7.06 | 20,158 |
| 2016-05-20 | $11.40 | $11.55 | $11.11 | $11.32 | $7.27 | 16,583 |
| 2016-05-19 | $11.10 | $11.52 | $10.91 | $11.29 | $7.25 | 29,930 |
| 2016-05-18 | $11.66 | $11.66 | $11.12 | $11.25 | $7.22 | 25,683 |
| 2016-05-17 | $11.70 | $11.89 | $11.55 | $11.65 | $7.48 | 25,044 |
| 2016-05-16 | $11.55 | $11.96 | $11.55 | $11.72 | $7.52 | 38,251 |
| 2016-05-13 | $11.99 | $12.08 | $11.38 | $11.55 | $7.42 | 45,512 |
| 2016-05-12 | $12.21 | $12.24 | $11.42 | $11.83 | $7.59 | 79,657 |
| 2016-05-11 | $12.30 | $12.30 | $11.65 | $12.16 | $7.81 | 68,716 |
| 2016-05-10 | $13.30 | $13.60 | $12.15 | $12.31 | $7.90 | 67,943 |
| 2016-05-09 | $12.79 | $13.25 | $12.35 | $13.25 | $8.51 | 35,870 |
| 2016-05-06 | $11.55 | $13.14 | $11.10 | $13.02 | $8.36 | 47,439 |
| 2016-05-05 | $13.00 | $13.00 | $11.55 | $11.89 | $7.63 | 68,813 |
| 2016-05-04 | $13.25 | $13.33 | $12.76 | $12.82 | $8.23 | 28,255 |
| 2016-05-03 | $13.11 | $13.57 | $12.92 | $13.21 | $8.48 | 50,224 |
| 2016-05-02 | $13.00 | $13.65 | $12.65 | $13.63 | $8.46 | 57,171 |
| 2016-04-29 | $13.25 | $13.61 | $12.71 | $12.89 | $8.00 | 40,880 |
| 2016-04-28 | $13.20 | $13.44 | $13.11 | $13.20 | $8.20 | 48,205 |
| 2016-04-27 | $13.09 | $13.61 | $12.96 | $13.25 | $8.23 | 56,618 |
| 2016-04-26 | $12.45 | $13.00 | $12.12 | $12.96 | $8.05 | 51,266 |
| 2016-04-25 | $12.66 | $13.08 | $12.35 | $12.45 | $7.73 | 74,906 |
| 2016-04-22 | $12.54 | $12.99 | $12.31 | $12.66 | $7.86 | 56,121 |
| 2016-04-21 | $11.92 | $13.38 | $11.92 | $12.54 | $7.79 | 163,240 |
| 2016-04-20 | $11.20 | $12.26 | $11.07 | $11.74 | $7.29 | 89,380 |
| 2016-04-19 | $10.33 | $11.20 | $10.33 | $11.13 | $6.91 | 42,312 |
| 2016-04-18 | $9.99 | $10.44 | $9.81 | $10.35 | $6.43 | 25,524 |
| 2016-04-15 | $9.82 | $10.33 | $9.64 | $10.16 | $6.31 | 20,133 |
| 2016-04-14 | $10.00 | $10.56 | $9.89 | $9.95 | $6.18 | 53,494 |
| 2016-04-13 | $9.24 | $10.00 | $9.13 | $9.96 | $6.18 | 98,271 |
| 2016-04-12 | $8.85 | $9.35 | $8.82 | $9.18 | $5.70 | 32,230 |
| 2016-04-11 | $8.41 | $9.36 | $8.41 | $8.73 | $5.42 | 45,134 |
| 2016-04-08 | $7.92 | $8.46 | $7.89 | $8.41 | $5.22 | 54,222 |
| 2016-04-07 | $7.91 | $7.95 | $7.78 | $7.87 | $4.89 | 32,264 |
| 2016-04-06 | $8.00 | $8.35 | $7.67 | $7.93 | $4.92 | 59,393 |
| 2016-04-05 | $7.73 | $8.03 | $7.64 | $7.97 | $4.95 | 34,213 |
| 2016-04-04 | $8.00 | $8.25 | $7.77 | $7.87 | $4.89 | 76,288 |
| 2016-04-01 | $7.25 | $7.85 | $7.13 | $7.80 | $4.84 | 49,484 |
| 2016-03-31 | $7.20 | $7.50 | $6.89 | $7.50 | $4.66 | 180,358 |
| 2016-03-30 | $7.99 | $8.07 | $7.17 | $7.20 | $4.47 | 82,580 |
| 2016-03-29 | $8.44 | $8.44 | $7.52 | $7.74 | $4.81 | 106,818 |
| 2016-03-28 | $8.81 | $8.88 | $8.43 | $8.63 | $5.36 | 94,451 |
| 2016-03-24 | $8.70 | $9.00 | $8.65 | $8.89 | $5.52 | 116,257 |
| 2016-03-23 | $9.30 | $9.43 | $8.78 | $8.96 | $5.56 | 41,376 |
| 2016-03-22 | $8.98 | $9.50 | $8.63 | $9.49 | $5.89 | 32,805 |
| 2016-03-21 | $9.25 | $9.42 | $8.95 | $9.16 | $5.69 | 41,967 |
| 2016-03-18 | $9.52 | $9.65 | $9.26 | $9.26 | $5.75 | 31,763 |
| 2016-03-17 | $9.25 | $9.63 | $9.21 | $9.50 | $5.90 | 75,274 |
| 2016-03-16 | $9.30 | $9.40 | $8.95 | $9.19 | $5.71 | 45,541 |
| 2016-03-15 | $10.99 | $10.99 | $9.25 | $9.46 | $5.87 | 92,983 |
| 2016-03-14 | $10.55 | $10.91 | $10.55 | $10.91 | $6.77 | 21,850 |
| 2016-03-11 | $11.10 | $11.77 | $10.50 | $10.75 | $6.67 | 70,952 |
| 2016-03-10 | $11.65 | $11.79 | $11.15 | $11.31 | $7.02 | 16,646 |
| 2016-03-09 | $11.74 | $11.99 | $11.49 | $11.65 | $7.23 | 24,341 |
| 2016-03-08 | $12.47 | $12.58 | $11.13 | $11.35 | $7.05 | 199,180 |
| 2016-03-07 | $11.64 | $13.86 | $11.64 | $12.35 | $7.67 | 139,786 |
| 2016-03-04 | $9.80 | $11.83 | $9.67 | $11.25 | $6.98 | 236,235 |
| 2016-03-03 | $9.41 | $9.80 | $9.27 | $9.67 | $6.00 | 61,354 |
| 2016-03-02 | $9.81 | $9.81 | $8.48 | $9.49 | $5.89 | 142,284 |
| 2016-03-01 | $9.50 | $10.24 | $8.00 | $9.60 | $5.96 | 256,328 |
| 2016-02-29 | $7.72 | $9.15 | $7.72 | $9.08 | $5.64 | 71,134 |
| 2016-02-26 | $7.78 | $7.85 | $7.51 | $7.81 | $4.85 | 23,151 |
| 2016-02-25 | $8.25 | $8.30 | $7.30 | $7.52 | $4.67 | 100,267 |
| 2016-02-24 | $8.45 | $8.54 | $8.13 | $8.54 | $5.30 | 46,899 |
| 2016-02-23 | $9.02 | $9.05 | $8.50 | $8.53 | $5.30 | 24,824 |
| 2016-02-22 | $8.56 | $9.05 | $8.51 | $9.02 | $5.60 | 34,403 |
| 2016-02-19 | $8.65 | $8.65 | $8.13 | $8.51 | $5.28 | 48,518 |
| 2016-02-18 | $9.50 | $9.90 | $8.59 | $8.74 | $5.43 | 52,287 |
| 2016-02-17 | $0.98 | $1.08 | $0.97 | $0.97 | $6.01 | 27,864 |
| 2016-02-16 | $1.05 | $1.15 | $0.97 | $0.98 | $6.09 | 43,959 |
| 2016-02-12 | $1.11 | $1.11 | $1.03 | $1.04 | $6.46 | 38,522 |
| 2016-02-11 | $0.97 | $0.97 | $0.91 | $0.97 | $6.02 | 21,728 |
| 2016-02-10 | $0.94 | $1.00 | $0.93 | $0.93 | $5.77 | 16,577 |
| 2016-02-09 | $1.00 | $1.01 | $0.84 | $0.92 | $5.72 | 42,456 |
| 2016-02-08 | $1.05 | $1.08 | $1.00 | $1.00 | $6.21 | 43,556 |
| 2016-02-05 | $1.16 | $1.18 | $1.04 | $1.09 | $6.77 | 15,045 |
| 2016-02-04 | $1.18 | $1.25 | $1.01 | $1.11 | $6.89 | 70,930 |
| 2016-02-03 | $1.15 | $1.19 | $1.08 | $1.15 | $7.14 | 25,842 |
| 2016-02-02 | $1.19 | $1.20 | $1.13 | $1.17 | $6.99 | 36,970 |
| 2016-02-01 | $1.13 | $1.20 | $1.13 | $1.20 | $7.17 | 10,315 |
| 2016-01-29 | $1.16 | $1.20 | $1.15 | $1.16 | $6.93 | 4,352 |
| 2016-01-28 | $1.20 | $1.20 | $1.13 | $1.13 | $6.75 | 7,177 |
| 2016-01-27 | $1.16 | $1.20 | $1.09 | $1.17 | $6.99 | 27,273 |
| 2016-01-26 | $1.13 | $1.24 | $1.09 | $1.17 | $6.99 | 27,983 |
| 2016-01-25 | $1.19 | $1.19 | $1.12 | $1.16 | $6.93 | 36,904 |
| 2016-01-22 | $0.90 | $1.25 | $0.90 | $1.17 | $6.99 | 103,077 |
| 2016-01-21 | $0.72 | $0.89 | $0.70 | $0.88 | $5.28 | 66,394 |
| 2016-01-20 | $0.71 | $0.71 | $0.50 | $0.69 | $4.12 | 114,724 |
| 2016-01-19 | $0.86 | $0.86 | $0.70 | $0.71 | $4.24 | 58,479 |
| 2016-01-15 | $0.85 | $0.87 | $0.84 | $0.86 | $5.14 | 28,835 |
| 2016-01-14 | $0.87 | $0.87 | $0.84 | $0.87 | $5.20 | 30,024 |
| 2016-01-13 | $0.87 | $0.87 | $0.84 | $0.87 | $5.23 | 48,137 |
| 2016-01-12 | $1.02 | $1.05 | $0.87 | $0.87 | $5.20 | 116,543 |
| 2016-01-11 | $1.08 | $1.09 | $1.01 | $1.02 | $6.09 | 48,390 |
| 2016-01-08 | $1.15 | $1.15 | $1.07 | $1.10 | $6.57 | 27,606 |
| 2016-01-07 | $1.17 | $1.18 | $1.11 | $1.12 | $6.69 | 29,626 |
| 2016-01-06 | $1.22 | $1.22 | $1.16 | $1.18 | $7.05 | 27,878 |
| 2016-01-05 | $1.23 | $1.24 | $1.17 | $1.23 | $7.35 | 29,743 |
| 2016-01-04 | $1.27 | $1.28 | $1.16 | $1.19 | $7.11 | 36,867 |
| 2015-12-31 | $1.12 | $1.27 | $1.05 | $1.27 | $7.59 | 95,023 |
| 2015-12-30 | $1.19 | $1.19 | $1.08 | $1.12 | $6.69 | 51,909 |
| 2015-12-29 | $1.17 | $1.20 | $1.06 | $1.20 | $7.17 | 84,130 |
| 2015-12-28 | $1.33 | $1.33 | $1.15 | $1.15 | $6.87 | 58,352 |
| 2015-12-24 | $1.23 | $1.34 | $1.21 | $1.34 | $8.01 | 43,996 |
| 2015-12-23 | $1.10 | $1.24 | $1.10 | $1.19 | $7.11 | 74,099 |
| 2015-12-22 | $1.05 | $1.12 | $1.02 | $1.09 | $6.51 | 60,541 |
| 2015-12-21 | $1.03 | $1.06 | $1.00 | $1.05 | $6.27 | 57,926 |
| 2015-12-18 | $1.07 | $1.10 | $1.00 | $1.05 | $6.27 | 114,892 |
| 2015-12-17 | $1.15 | $1.18 | $1.07 | $1.07 | $6.39 | 32,135 |
| 2015-12-16 | $1.04 | $1.17 | $1.00 | $1.12 | $6.69 | 66,742 |
| 2015-12-15 | $1.12 | $1.12 | $1.00 | $1.02 | $6.09 | 87,535 |
| 2015-12-14 | $1.19 | $1.20 | $1.11 | $1.12 | $6.69 | 67,356 |
| 2015-12-11 | $1.21 | $1.22 | $1.18 | $1.19 | $7.11 | 47,919 |
| 2015-12-10 | $1.30 | $1.31 | $1.22 | $1.22 | $7.29 | 49,215 |
| 2015-12-09 | $1.32 | $1.36 | $1.29 | $1.30 | $7.77 | 47,883 |
| 2015-12-08 | $1.35 | $1.36 | $1.29 | $1.30 | $7.77 | 59,338 |
| 2015-12-07 | $1.46 | $1.47 | $1.37 | $1.38 | $8.25 | 61,898 |
| 2015-12-04 | $1.53 | $1.55 | $1.47 | $1.48 | $8.84 | 52,092 |
| 2015-12-03 | $1.57 | $1.57 | $1.50 | $1.53 | $9.14 | 30,757 |
| 2015-12-02 | $1.65 | $1.69 | $1.55 | $1.57 | $9.38 | 29,060 |
| 2015-12-01 | $1.75 | $1.77 | $1.65 | $1.66 | $9.92 | 37,898 |
| 2015-11-30 | $1.75 | $1.76 | $1.71 | $1.75 | $10.46 | 22,954 |
| 2015-11-27 | $1.70 | $1.75 | $1.70 | $1.74 | $10.40 | 8,538 |
| 2015-11-25 | $1.72 | $1.75 | $1.69 | $1.75 | $10.46 | 20,788 |
| 2015-11-24 | $1.75 | $1.75 | $1.70 | $1.73 | $10.34 | 34,553 |
| 2015-11-23 | $1.60 | $1.75 | $1.60 | $1.73 | $10.34 | 64,896 |
| 2015-11-20 | $1.50 | $1.56 | $1.47 | $1.52 | $9.08 | 39,600 |
| 2015-11-19 | $1.54 | $1.58 | $1.47 | $1.48 | $8.84 | 52,774 |
| 2015-11-18 | $1.61 | $1.65 | $1.53 | $1.54 | $9.20 | 38,360 |
| 2015-11-17 | $1.68 | $1.70 | $1.61 | $1.61 | $9.62 | 30,258 |
| 2015-11-16 | $1.65 | $1.69 | $1.61 | $1.65 | $9.86 | 31,654 |
| 2015-11-13 | $1.66 | $1.67 | $1.57 | $1.65 | $9.86 | 43,849 |
| 2015-11-12 | $1.67 | $1.68 | $1.55 | $1.62 | $9.68 | 38,325 |
| 2015-11-11 | $1.70 | $1.72 | $1.68 | $1.68 | $10.04 | 44,442 |
| 2015-11-10 | $1.72 | $1.76 | $1.69 | $1.69 | $10.10 | 31,604 |
| 2015-11-09 | $1.75 | $1.80 | $1.69 | $1.70 | $10.16 | 23,826 |
| 2015-11-06 | $1.91 | $1.94 | $1.73 | $1.76 | $10.52 | 43,651 |
| 2015-11-05 | $1.86 | $1.97 | $1.82 | $1.91 | $11.41 | 51,213 |
| 2015-11-04 | $1.85 | $1.99 | $1.76 | $1.82 | $10.87 | 50,986 |
| 2015-11-03 | $2.10 | $2.20 | $1.85 | $1.85 | $11.05 | 62,493 |
| 2015-11-02 | $1.63 | $2.40 | $1.63 | $2.16 | $12.60 | 125,301 |
| 2015-10-30 | $1.73 | $1.73 | $1.61 | $1.66 | $9.68 | 61,742 |
| 2015-10-29 | $1.73 | $1.74 | $1.64 | $1.68 | $9.80 | 51,530 |
| 2015-10-28 | $1.74 | $1.74 | $1.66 | $1.72 | $10.03 | 45,972 |
| 2015-10-27 | $1.86 | $1.88 | $1.70 | $1.73 | $10.09 | 57,565 |
| 2015-10-26 | $1.96 | $1.97 | $1.89 | $1.89 | $11.02 | 45,551 |
| 2015-10-23 | $1.98 | $2.03 | $1.93 | $1.95 | $11.37 | 79,822 |
| 2015-10-22 | $2.45 | $2.45 | $1.96 | $2.02 | $11.78 | 202,972 |
| 2015-10-21 | $2.45 | $2.48 | $2.37 | $2.44 | $14.23 | 22,578 |
| 2015-10-20 | $2.40 | $2.53 | $2.36 | $2.48 | $14.47 | 23,808 |
| 2015-10-19 | $2.40 | $2.46 | $2.32 | $2.35 | $13.71 | 37,533 |
| 2015-10-16 | $2.54 | $2.58 | $2.38 | $2.45 | $14.29 | 67,674 |
| 2015-10-15 | $2.53 | $2.59 | $2.50 | $2.50 | $14.58 | 29,550 |
| 2015-10-14 | $2.55 | $2.55 | $2.45 | $2.55 | $14.87 | 39,615 |
| 2015-10-13 | $2.55 | $2.62 | $2.52 | $2.55 | $14.87 | 19,950 |
| 2015-10-12 | $2.80 | $2.80 | $2.52 | $2.61 | $15.22 | 30,301 |
| 2015-10-09 | $2.82 | $2.87 | $2.70 | $2.74 | $15.98 | 24,548 |
| 2015-10-08 | $2.85 | $2.91 | $2.74 | $2.80 | $16.33 | 36,336 |
| 2015-10-07 | $2.81 | $2.99 | $2.81 | $2.86 | $16.68 | 32,982 |
| 2015-10-06 | $2.61 | $2.98 | $2.61 | $2.79 | $16.27 | 52,274 |
| 2015-10-05 | $2.45 | $2.66 | $2.45 | $2.59 | $15.11 | 31,092 |
| 2015-10-02 | $2.45 | $2.51 | $2.41 | $2.44 | $14.23 | 18,460 |
| 2015-10-01 | $2.55 | $2.62 | $2.39 | $2.46 | $14.35 | 16,923 |
| 2015-09-30 | $2.32 | $2.54 | $2.30 | $2.54 | $14.82 | 27,290 |
| 2015-09-29 | $2.45 | $2.45 | $2.31 | $2.33 | $13.59 | 38,711 |
| 2015-09-28 | $2.58 | $2.61 | $2.44 | $2.47 | $14.41 | 41,303 |
| 2015-09-25 | $2.61 | $2.65 | $2.50 | $2.61 | $15.22 | 28,366 |
| 2015-09-24 | $2.66 | $2.69 | $2.55 | $2.66 | $15.52 | 20,326 |
| 2015-09-23 | $2.87 | $2.87 | $2.65 | $2.69 | $15.69 | 23,683 |
| 2015-09-22 | $2.82 | $2.86 | $2.71 | $2.85 | $16.62 | 29,805 |
| 2015-09-21 | $3.00 | $3.02 | $2.83 | $2.87 | $16.74 | 30,198 |
| 2015-09-18 | $3.08 | $3.11 | $2.97 | $3.00 | $17.50 | 38,859 |
| 2015-09-17 | $2.89 | $3.25 | $2.81 | $3.18 | $18.55 | 30,468 |
| 2015-09-16 | $2.91 | $3.14 | $2.91 | $2.97 | $17.32 | 24,211 |
| 2015-09-15 | $2.87 | $2.97 | $2.87 | $2.89 | $16.86 | 17,687 |
| 2015-09-14 | $2.97 | $3.03 | $2.75 | $2.93 | $17.09 | 24,386 |
| 2015-09-11 | $3.03 | $3.12 | $2.88 | $2.90 | $16.92 | 125,600 |
| 2015-09-10 | $3.04 | $3.20 | $3.04 | $3.08 | $17.97 | 29,518 |
| 2015-09-09 | $3.28 | $3.34 | $3.05 | $3.08 | $17.97 | 51,424 |
| 2015-09-08 | $3.29 | $3.38 | $3.19 | $3.21 | $18.72 | 26,522 |
| 2015-09-04 | $3.33 | $3.35 | $3.25 | $3.32 | $19.36 | 22,946 |
| 2015-09-03 | $3.15 | $3.39 | $3.13 | $3.34 | $19.48 | 31,930 |
| 2015-09-02 | $3.32 | $3.40 | $3.23 | $3.29 | $19.19 | 42,725 |
| 2015-09-01 | $3.33 | $3.48 | $3.17 | $3.31 | $19.31 | 93,177 |
| 2015-08-31 | $3.22 | $3.46 | $3.04 | $3.41 | $19.89 | 77,933 |
| 2015-08-28 | $3.09 | $3.32 | $2.99 | $3.22 | $18.78 | 50,950 |
| 2015-08-27 | $2.71 | $3.10 | $2.60 | $2.99 | $17.44 | 108,252 |
| 2015-08-26 | $2.65 | $2.65 | $2.53 | $2.63 | $15.34 | 39,845 |
Natural Resource Partners LP (NRP) News Headlines
Recent Natural Resource Partners LP (NRP) News
Similar Companies to Natural Resource Partners LP (NRP) in the Thermal Coal Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Nacco Industries Inc - Class A | NC | Thermal Coal | Energy | 24,000 |
| Peabody Energy Corp New | BTU | Thermal Coal | Energy | 6,004 |
| Arch Resources Inc - Class A | ARCH | Thermal Coal | Energy | 4,200 |
| Alliance Resource Partners LP | ARLP | Thermal Coal | Energy | 2,300 |
| Hallador Energy Company | HNRG | Thermal Coal | Energy | 1,000 |
| Coterra Energy Inc | CTRA | Thermal Coal | Energy | 495 |
| Natural Resource Partners LP | NRP | Thermal Coal | Energy | 0 |
| CONSOL Coal Resources LP | CCR | Thermal Coal | Energy | 0 |