Park-Ohio Holdings Corp (PKOH) Exchange: NASDAQ
Data as of May 2, 2025
$20.61 ($0.40) 1.98%
Park-Ohio Holdings Corp - Daily Information
Click for more stock information on Park-Ohio Holdings Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.54 |
| Previous Close | $20.61 |
| High | $20.62 |
| Low | $20.17 |
| Adjusted Open | $20.54 |
| Previous Adjusted Close | $20.61 |
| Adjusted High | $20.62 |
| Adjusted Low | $20.17 |
About Park-Ohio Holdings Corp (PKOH)
Park-Ohio Holdings Corp is a holding company, which engages in the manufacturing and supply chain management businesses. It operates through the Manufacturing and Supply Chain Services segments. The Manufacturing segment offers metal stampings, welded assemblies, electro-mechanical assemblies, engineered fastening systems, and custom designed machinery, as well as related components and assemblies for the automotive, heavy truck, bus, agriculture and construction, industrial equipment, electrical and electronic equipment, and appliance and furniture markets. The Supply Chain Services segment distributes plastic and rubber components, steel products, and electrical and electronic components. Park-Ohio Holdings Corp was founded on April 3, 1973 and is headquartered in Cleveland, OH.
Invest in Park-Ohio Holdings Corp (PKOH)
Historical Stock Data for Park-Ohio Holdings Corp (PKOH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $20.54 | $20.62 | $20.17 | $20.61 | $20.61 | 8,834 |
| 2025-05-01 | $20.07 | $20.59 | $19.75 | $20.21 | $20.09 | 29,203 |
| 2025-04-30 | $19.46 | $20.16 | $19.05 | $19.91 | $19.91 | 24,016 |
| 2025-04-29 | $19.50 | $19.99 | $19.50 | $19.74 | $19.74 | 21,540 |
| 2025-04-28 | $19.49 | $19.69 | $18.99 | $19.43 | $19.43 | 26,525 |
| 2025-04-25 | $19.47 | $19.55 | $18.73 | $19.30 | $19.30 | 19,656 |
| 2025-04-24 | $18.93 | $19.60 | $18.59 | $19.59 | $19.59 | 21,698 |
| 2025-04-23 | $19.58 | $19.75 | $18.82 | $19.14 | $19.14 | 52,994 |
| 2025-04-22 | $18.44 | $19.17 | $18.23 | $19.00 | $19.00 | 21,490 |
| 2025-04-21 | $18.59 | $18.59 | $17.90 | $18.10 | $18.10 | 25,408 |
| 2025-04-17 | $18.23 | $18.85 | $18.12 | $18.80 | $18.80 | 22,513 |
| 2025-04-16 | $18.52 | $18.87 | $18.00 | $18.26 | $18.26 | 66,967 |
| 2025-04-15 | $19.08 | $19.34 | $18.53 | $18.54 | $18.54 | 41,702 |
| 2025-04-14 | $19.84 | $19.84 | $18.80 | $19.15 | $19.15 | 24,837 |
| 2025-04-11 | $19.21 | $19.49 | $18.50 | $19.49 | $19.49 | 18,695 |
| 2025-04-10 | $20.13 | $20.13 | $19.02 | $19.21 | $19.21 | 17,575 |
| 2025-04-09 | $18.24 | $22.04 | $18.24 | $20.46 | $20.46 | 31,942 |
| 2025-04-08 | $19.99 | $20.10 | $18.23 | $18.59 | $18.59 | 22,399 |
| 2025-04-07 | $19.05 | $20.20 | $18.44 | $19.23 | $19.23 | 27,021 |
| 2025-04-04 | $19.90 | $19.90 | $18.54 | $19.40 | $19.40 | 28,218 |
| 2025-04-03 | $21.40 | $22.29 | $20.17 | $20.28 | $20.28 | 19,034 |
| 2025-04-02 | $21.54 | $22.10 | $21.53 | $22.10 | $22.10 | 12,026 |
| 2025-04-01 | $21.51 | $22.20 | $21.51 | $21.77 | $21.77 | 12,507 |
| 2025-03-31 | $21.51 | $22.02 | $21.00 | $21.60 | $21.60 | 48,608 |
| 2025-03-28 | $22.18 | $22.18 | $21.51 | $21.79 | $21.79 | 34,246 |
| 2025-03-27 | $22.42 | $22.79 | $21.85 | $22.35 | $22.35 | 24,284 |
| 2025-03-26 | $22.35 | $22.59 | $21.76 | $21.99 | $21.99 | 22,615 |
| 2025-03-25 | $22.55 | $22.95 | $22.08 | $22.08 | $22.08 | 28,243 |
| 2025-03-24 | $22.04 | $23.03 | $22.04 | $22.67 | $22.67 | 14,013 |
| 2025-03-21 | $22.17 | $22.96 | $21.51 | $22.00 | $22.00 | 62,190 |
| 2025-03-20 | $22.35 | $22.82 | $22.19 | $22.43 | $22.43 | 15,263 |
| 2025-03-19 | $22.46 | $23.04 | $22.27 | $22.62 | $22.62 | 14,044 |
| 2025-03-18 | $21.73 | $22.22 | $21.54 | $21.89 | $21.89 | 29,013 |
| 2025-03-17 | $21.67 | $21.98 | $21.52 | $21.75 | $21.75 | 16,527 |
| 2025-03-14 | $21.28 | $21.84 | $21.28 | $21.53 | $21.53 | 13,062 |
| 2025-03-13 | $21.20 | $22.43 | $21.00 | $21.28 | $21.28 | 21,851 |
| 2025-03-12 | $22.28 | $22.70 | $21.06 | $21.35 | $21.35 | 56,938 |
| 2025-03-11 | $22.92 | $22.95 | $22.02 | $22.27 | $22.27 | 42,112 |
| 2025-03-10 | $23.58 | $23.58 | $22.57 | $22.91 | $22.91 | 18,628 |
| 2025-03-07 | $23.32 | $24.21 | $23.32 | $24.03 | $24.03 | 16,424 |
| 2025-03-06 | $22.84 | $24.03 | $22.44 | $23.62 | $23.62 | 26,195 |
| 2025-03-05 | $23.16 | $23.25 | $22.43 | $22.80 | $22.80 | 16,026 |
| 2025-03-04 | $23.48 | $23.48 | $22.90 | $22.90 | $22.90 | 14,098 |
| 2025-03-03 | $24.20 | $24.40 | $23.38 | $23.63 | $23.63 | 41,032 |
| 2025-02-28 | $24.00 | $24.20 | $23.56 | $24.20 | $24.20 | 18,032 |
| 2025-02-27 | $24.18 | $24.31 | $23.79 | $23.79 | $23.79 | 10,566 |
| 2025-02-26 | $24.16 | $24.48 | $24.10 | $24.33 | $24.33 | 19,950 |
| 2025-02-25 | $23.65 | $24.21 | $23.50 | $24.06 | $24.06 | 19,845 |
| 2025-02-24 | $24.10 | $24.60 | $23.38 | $23.38 | $23.38 | 22,321 |
| 2025-02-21 | $24.86 | $25.16 | $23.78 | $23.78 | $23.78 | 14,141 |
| 2025-02-20 | $25.01 | $25.41 | $24.36 | $24.51 | $24.51 | 22,136 |
| 2025-02-19 | $25.41 | $25.42 | $24.81 | $24.90 | $24.90 | 25,608 |
| 2025-02-18 | $25.40 | $25.84 | $25.40 | $25.70 | $25.70 | 13,062 |
| 2025-02-14 | $25.60 | $26.28 | $25.36 | $25.44 | $25.44 | 8,777 |
| 2025-02-13 | $25.47 | $25.58 | $25.05 | $25.54 | $25.54 | 11,311 |
| 2025-02-12 | $25.80 | $25.80 | $24.94 | $25.33 | $25.33 | 11,228 |
| 2025-02-11 | $25.56 | $26.31 | $25.56 | $25.95 | $25.95 | 15,679 |
| 2025-02-10 | $25.10 | $25.76 | $24.94 | $25.61 | $25.61 | 18,573 |
| 2025-02-07 | $25.56 | $25.88 | $24.80 | $25.06 | $25.06 | 24,001 |
| 2025-02-06 | $25.83 | $26.20 | $25.32 | $25.54 | $25.41 | 20,328 |
| 2025-02-05 | $24.87 | $25.84 | $24.62 | $25.58 | $25.45 | 35,136 |
| 2025-02-04 | $24.54 | $25.10 | $24.20 | $24.80 | $24.68 | 25,022 |
| 2025-02-03 | $24.29 | $24.92 | $23.51 | $24.38 | $24.26 | 18,468 |
| 2025-01-31 | $25.46 | $25.62 | $24.72 | $24.88 | $24.76 | 18,557 |
| 2025-01-30 | $25.54 | $26.06 | $24.92 | $25.39 | $25.26 | 15,098 |
| 2025-01-29 | $24.91 | $25.57 | $24.80 | $25.48 | $25.48 | 23,168 |
| 2025-01-28 | $24.85 | $25.43 | $24.10 | $24.54 | $24.54 | 39,452 |
| 2025-01-27 | $24.61 | $25.50 | $24.50 | $24.81 | $24.81 | 25,603 |
| 2025-01-24 | $25.03 | $25.08 | $24.45 | $24.70 | $24.70 | 15,221 |
| 2025-01-23 | $24.79 | $25.24 | $24.72 | $25.03 | $25.03 | 38,942 |
| 2025-01-22 | $25.45 | $25.70 | $25.04 | $25.11 | $25.11 | 21,473 |
| 2025-01-21 | $25.26 | $25.88 | $25.01 | $25.47 | $25.47 | 29,054 |
| 2025-01-17 | $25.05 | $25.05 | $24.23 | $24.95 | $24.95 | 21,477 |
| 2025-01-16 | $25.15 | $25.23 | $24.65 | $24.74 | $24.74 | 28,005 |
| 2025-01-15 | $25.44 | $25.46 | $24.80 | $25.15 | $25.15 | 19,690 |
| 2025-01-14 | $24.26 | $24.78 | $24.26 | $24.76 | $24.76 | 16,986 |
| 2025-01-13 | $23.41 | $24.16 | $23.41 | $23.95 | $23.95 | 22,447 |
| 2025-01-10 | $23.76 | $23.79 | $23.04 | $23.59 | $23.59 | 27,448 |
| 2025-01-08 | $24.40 | $24.40 | $23.90 | $24.03 | $24.03 | 18,687 |
| 2025-01-07 | $24.93 | $25.38 | $24.24 | $24.29 | $24.29 | 24,720 |
| 2025-01-06 | $25.54 | $26.19 | $24.87 | $24.89 | $24.89 | 23,367 |
| 2025-01-03 | $25.45 | $25.89 | $24.99 | $25.53 | $25.53 | 28,153 |
| 2025-01-02 | $26.44 | $27.30 | $25.17 | $25.17 | $25.17 | 33,670 |
| 2024-12-31 | $26.48 | $26.70 | $26.06 | $26.27 | $26.27 | 24,868 |
| 2024-12-30 | $25.66 | $26.29 | $25.45 | $26.19 | $26.19 | 25,631 |
| 2024-12-27 | $25.93 | $26.38 | $25.54 | $25.82 | $25.82 | 23,903 |
| 2024-12-26 | $26.07 | $26.18 | $25.79 | $26.16 | $26.16 | 28,234 |
| 2024-12-24 | $26.44 | $26.68 | $25.80 | $26.26 | $26.26 | 17,343 |
| 2024-12-23 | $25.85 | $26.29 | $25.67 | $25.95 | $25.95 | 25,449 |
| 2024-12-20 | $26.43 | $27.00 | $25.95 | $26.04 | $26.04 | 127,625 |
| 2024-12-19 | $26.84 | $27.70 | $26.51 | $26.80 | $26.80 | 31,597 |
| 2024-12-18 | $28.32 | $28.96 | $26.60 | $26.70 | $26.70 | 44,167 |
| 2024-12-17 | $29.18 | $29.21 | $27.87 | $28.07 | $28.07 | 51,341 |
| 2024-12-16 | $29.65 | $30.13 | $29.46 | $29.51 | $29.51 | 21,791 |
| 2024-12-13 | $30.92 | $30.93 | $29.53 | $29.75 | $29.75 | 28,867 |
| 2024-12-12 | $31.39 | $31.45 | $30.34 | $30.67 | $30.67 | 35,988 |
| 2024-12-11 | $31.32 | $31.75 | $30.83 | $31.24 | $31.24 | 38,900 |
| 2024-12-10 | $30.68 | $31.92 | $30.68 | $31.17 | $31.17 | 58,830 |
| 2024-12-09 | $31.43 | $31.43 | $30.71 | $30.71 | $30.71 | 27,299 |
| 2024-12-06 | $31.48 | $31.75 | $31.00 | $31.32 | $31.32 | 23,201 |
| 2024-12-05 | $32.00 | $32.29 | $31.26 | $31.31 | $31.31 | 38,463 |
| 2024-12-04 | $32.26 | $32.80 | $31.92 | $32.05 | $32.05 | 21,072 |
| 2024-12-03 | $32.57 | $32.91 | $32.00 | $32.43 | $32.43 | 26,244 |
| 2024-12-02 | $32.04 | $32.96 | $31.82 | $32.67 | $32.67 | 27,893 |
| 2024-11-29 | $32.12 | $32.72 | $31.78 | $32.17 | $32.17 | 18,924 |
| 2024-11-27 | $33.02 | $33.02 | $31.97 | $32.04 | $32.04 | 17,934 |
| 2024-11-26 | $32.82 | $33.19 | $32.16 | $32.67 | $32.67 | 17,927 |
| 2024-11-25 | $33.34 | $33.58 | $33.02 | $33.13 | $33.13 | 23,779 |
| 2024-11-22 | $32.37 | $33.63 | $32.23 | $33.04 | $33.04 | 29,773 |
| 2024-11-21 | $32.47 | $32.47 | $31.99 | $32.28 | $32.28 | 31,389 |
| 2024-11-20 | $31.73 | $32.22 | $31.61 | $32.00 | $32.00 | 41,598 |
| 2024-11-19 | $29.27 | $32.21 | $29.25 | $31.99 | $31.99 | 92,871 |
| 2024-11-18 | $32.50 | $32.50 | $31.80 | $31.93 | $31.93 | 36,600 |
| 2024-11-15 | $33.12 | $33.12 | $32.13 | $32.19 | $32.19 | 42,354 |
| 2024-11-14 | $32.70 | $33.22 | $32.48 | $33.00 | $32.87 | 44,748 |
| 2024-11-13 | $32.52 | $33.15 | $32.52 | $32.81 | $32.68 | 41,655 |
| 2024-11-12 | $33.20 | $33.63 | $32.34 | $32.57 | $32.44 | 39,043 |
| 2024-11-11 | $32.72 | $33.71 | $32.72 | $33.48 | $33.35 | 30,563 |
| 2024-11-08 | $31.57 | $32.74 | $31.57 | $32.48 | $32.35 | 26,244 |
| 2024-11-07 | $34.50 | $34.50 | $31.27 | $32.01 | $31.89 | 52,694 |
| 2024-11-06 | $31.00 | $33.40 | $30.88 | $33.39 | $33.39 | 86,253 |
| 2024-11-05 | $28.49 | $29.06 | $28.43 | $29.02 | $29.02 | 50,239 |
| 2024-11-04 | $29.13 | $29.13 | $28.30 | $28.49 | $28.49 | 15,832 |
| 2024-11-01 | $28.47 | $29.25 | $27.96 | $28.24 | $28.24 | 26,283 |
| 2024-10-31 | $29.89 | $29.89 | $28.45 | $28.47 | $28.47 | 39,883 |
| 2024-10-30 | $29.71 | $30.05 | $29.33 | $29.73 | $29.73 | 17,577 |
| 2024-10-29 | $29.20 | $29.90 | $29.04 | $29.64 | $29.64 | 19,778 |
| 2024-10-28 | $28.71 | $29.42 | $28.71 | $29.10 | $29.10 | 21,787 |
| 2024-10-25 | $28.85 | $29.03 | $28.43 | $28.60 | $28.60 | 24,386 |
| 2024-10-24 | $28.81 | $28.81 | $28.60 | $28.63 | $28.63 | 15,444 |
| 2024-10-23 | $29.31 | $29.31 | $28.80 | $29.12 | $29.12 | 15,330 |
| 2024-10-22 | $29.76 | $29.77 | $29.30 | $29.44 | $29.44 | 11,748 |
| 2024-10-21 | $29.75 | $29.84 | $29.42 | $29.58 | $29.58 | 21,131 |
| 2024-10-18 | $30.88 | $30.88 | $30.03 | $30.11 | $30.11 | 9,953 |
| 2024-10-17 | $30.45 | $30.87 | $30.12 | $30.79 | $30.79 | 14,909 |
| 2024-10-16 | $30.20 | $30.75 | $30.20 | $30.67 | $30.67 | 16,468 |
| 2024-10-15 | $29.72 | $30.33 | $29.71 | $29.79 | $29.79 | 27,573 |
| 2024-10-14 | $29.83 | $29.89 | $29.74 | $29.79 | $29.79 | 8,389 |
| 2024-10-11 | $28.93 | $29.66 | $28.93 | $29.60 | $29.60 | 34,931 |
| 2024-10-10 | $28.88 | $29.01 | $28.77 | $28.85 | $28.85 | 13,663 |
| 2024-10-09 | $29.36 | $29.44 | $28.94 | $29.21 | $29.21 | 18,033 |
| 2024-10-08 | $29.55 | $29.80 | $29.11 | $29.28 | $29.28 | 27,485 |
| 2024-10-07 | $29.80 | $29.80 | $29.32 | $29.43 | $29.43 | 23,679 |
| 2024-10-04 | $29.94 | $30.15 | $29.80 | $29.95 | $29.95 | 10,668 |
| 2024-10-03 | $29.70 | $29.94 | $29.50 | $29.64 | $29.64 | 16,521 |
| 2024-10-02 | $30.21 | $30.44 | $29.96 | $29.96 | $29.96 | 12,801 |
| 2024-10-01 | $30.82 | $30.82 | $29.99 | $30.19 | $30.19 | 26,182 |
| 2024-09-30 | $30.12 | $31.00 | $30.12 | $30.70 | $30.70 | 14,680 |
| 2024-09-27 | $29.99 | $31.12 | $29.50 | $30.42 | $30.42 | 75,406 |
| 2024-09-26 | $29.53 | $30.28 | $29.30 | $29.75 | $29.75 | 46,626 |
| 2024-09-25 | $28.67 | $29.15 | $28.54 | $29.13 | $29.13 | 20,658 |
| 2024-09-24 | $28.81 | $29.39 | $28.53 | $28.79 | $28.79 | 88,750 |
| 2024-09-23 | $28.42 | $28.82 | $28.41 | $28.58 | $28.58 | 15,986 |
| 2024-09-20 | $29.21 | $29.21 | $28.15 | $28.30 | $28.30 | 83,693 |
| 2024-09-19 | $29.18 | $29.41 | $28.72 | $29.35 | $29.35 | 40,022 |
| 2024-09-18 | $28.88 | $29.35 | $28.63 | $28.63 | $28.63 | 40,764 |
| 2024-09-17 | $29.26 | $29.40 | $28.85 | $29.11 | $29.11 | 44,689 |
| 2024-09-16 | $28.86 | $29.10 | $28.61 | $28.85 | $28.85 | 39,213 |
| 2024-09-13 | $28.44 | $29.02 | $27.36 | $28.73 | $28.73 | 75,724 |
| 2024-09-12 | $27.41 | $28.30 | $27.41 | $28.07 | $28.07 | 19,893 |
| 2024-09-11 | $28.00 | $28.25 | $27.33 | $28.03 | $28.03 | 22,855 |
| 2024-09-10 | $27.73 | $28.36 | $27.47 | $28.05 | $28.05 | 34,057 |
| 2024-09-09 | $27.60 | $28.29 | $27.42 | $27.47 | $27.47 | 24,980 |
| 2024-09-06 | $28.26 | $28.40 | $27.53 | $27.69 | $27.69 | 16,847 |
| 2024-09-05 | $28.32 | $28.86 | $28.03 | $28.12 | $28.12 | 16,034 |
| 2024-09-04 | $29.88 | $29.88 | $28.31 | $28.80 | $28.80 | 16,729 |
| 2024-09-03 | $29.71 | $29.71 | $28.23 | $28.62 | $28.62 | 22,255 |
| 2024-08-30 | $30.19 | $30.40 | $29.94 | $30.24 | $30.24 | 28,287 |
| 2024-08-29 | $30.45 | $30.81 | $30.17 | $30.39 | $30.39 | 33,409 |
| 2024-08-28 | $30.28 | $30.77 | $30.02 | $30.76 | $30.76 | 20,532 |
| 2024-08-27 | $30.17 | $30.58 | $29.60 | $30.32 | $30.32 | 32,638 |
| 2024-08-26 | $30.96 | $31.15 | $30.07 | $30.24 | $30.24 | 24,536 |
| 2024-08-23 | $29.45 | $30.61 | $28.90 | $30.50 | $30.50 | 21,858 |
| 2024-08-22 | $29.07 | $29.37 | $28.73 | $29.03 | $29.03 | 17,111 |
| 2024-08-21 | $28.96 | $29.33 | $28.66 | $29.24 | $29.24 | 17,110 |
| 2024-08-20 | $29.60 | $29.60 | $28.70 | $28.70 | $28.70 | 16,374 |
| 2024-08-19 | $29.11 | $30.12 | $29.11 | $29.72 | $29.72 | 30,744 |
| 2024-08-16 | $29.00 | $29.67 | $28.95 | $29.25 | $29.25 | 23,972 |
| 2024-08-15 | $28.49 | $29.44 | $28.31 | $28.86 | $28.86 | 21,156 |
| 2024-08-14 | $28.00 | $28.08 | $27.17 | $27.71 | $27.71 | 22,736 |
| 2024-08-13 | $28.21 | $28.30 | $27.71 | $27.83 | $27.83 | 20,016 |
| 2024-08-12 | $28.35 | $28.53 | $27.71 | $27.87 | $27.87 | 33,505 |
| 2024-08-09 | $27.69 | $28.48 | $27.10 | $28.05 | $28.05 | 41,944 |
| 2024-08-08 | $26.50 | $27.84 | $26.50 | $27.84 | $27.84 | 27,509 |
| 2024-08-07 | $27.68 | $27.73 | $26.29 | $26.36 | $26.36 | 26,566 |
| 2024-08-06 | $26.87 | $28.19 | $26.87 | $27.58 | $27.58 | 28,886 |
| 2024-08-05 | $26.88 | $27.75 | $26.75 | $27.00 | $27.00 | 40,619 |
| 2024-08-02 | $28.27 | $28.65 | $27.55 | $28.15 | $28.15 | 37,106 |
| 2024-08-01 | $31.42 | $31.42 | $28.88 | $29.77 | $29.64 | 32,248 |
| 2024-07-31 | $30.56 | $31.50 | $30.30 | $31.22 | $31.08 | 24,041 |
| 2024-07-30 | $30.60 | $30.63 | $29.42 | $30.57 | $30.43 | 32,043 |
| 2024-07-29 | $30.74 | $30.74 | $29.94 | $30.15 | $30.02 | 34,588 |
| 2024-07-26 | $31.21 | $31.25 | $30.07 | $30.58 | $30.44 | 26,923 |
| 2024-07-25 | $29.74 | $31.95 | $29.50 | $30.87 | $30.73 | 50,866 |
| 2024-07-24 | $30.10 | $30.53 | $29.43 | $29.43 | $29.30 | 34,658 |
| 2024-07-23 | $29.18 | $30.77 | $29.18 | $30.26 | $30.13 | 44,580 |
| 2024-07-22 | $28.68 | $29.64 | $28.38 | $29.33 | $29.20 | 36,511 |
| 2024-07-19 | $28.86 | $29.27 | $28.54 | $28.61 | $28.48 | 19,098 |
| 2024-07-18 | $28.58 | $29.85 | $28.34 | $28.62 | $28.49 | 41,665 |
| 2024-07-17 | $27.73 | $29.11 | $27.56 | $28.87 | $28.74 | 64,025 |
| 2024-07-16 | $26.18 | $27.99 | $26.18 | $27.84 | $27.72 | 47,077 |
| 2024-07-15 | $25.17 | $26.57 | $25.17 | $26.24 | $26.12 | 46,295 |
| 2024-07-12 | $24.28 | $25.02 | $23.93 | $24.94 | $24.83 | 48,850 |
| 2024-07-11 | $23.65 | $23.90 | $22.83 | $23.86 | $23.75 | 82,853 |
| 2024-07-10 | $22.74 | $23.48 | $22.74 | $23.17 | $23.07 | 23,953 |
| 2024-07-09 | $24.30 | $24.30 | $22.82 | $22.87 | $22.77 | 39,080 |
| 2024-07-08 | $24.45 | $24.78 | $23.98 | $24.37 | $24.26 | 20,038 |
| 2024-07-05 | $25.05 | $25.05 | $24.24 | $24.41 | $24.30 | 44,137 |
| 2024-07-03 | $25.19 | $25.22 | $25.15 | $25.15 | $25.04 | 3,230 |
| 2024-07-02 | $24.91 | $25.40 | $24.91 | $25.00 | $24.89 | 8,724 |
| 2024-07-01 | $25.86 | $25.86 | $24.94 | $24.97 | $24.86 | 21,555 |
| 2024-06-28 | $25.32 | $25.92 | $24.98 | $25.89 | $25.78 | 101,877 |
| 2024-06-27 | $25.29 | $25.43 | $24.83 | $25.08 | $24.97 | 7,650 |
| 2024-06-26 | $25.15 | $25.58 | $24.90 | $25.33 | $25.22 | 24,134 |
| 2024-06-25 | $25.32 | $25.57 | $25.28 | $25.40 | $25.29 | 12,817 |
| 2024-06-24 | $24.97 | $25.72 | $24.97 | $25.46 | $25.35 | 16,647 |
| 2024-06-21 | $25.04 | $25.12 | $24.76 | $25.08 | $25.08 | 50,730 |
| 2024-06-20 | $25.01 | $25.30 | $24.83 | $25.05 | $25.05 | 20,414 |
| 2024-06-18 | $24.91 | $25.51 | $24.80 | $25.23 | $25.23 | 25,863 |
| 2024-06-17 | $24.88 | $25.52 | $24.40 | $25.20 | $25.20 | 31,622 |
| 2024-06-14 | $25.83 | $25.83 | $25.01 | $25.19 | $25.19 | 12,057 |
| 2024-06-13 | $25.66 | $26.02 | $25.40 | $26.02 | $26.02 | 12,949 |
| 2024-06-12 | $25.69 | $26.30 | $25.69 | $25.89 | $25.89 | 32,956 |
| 2024-06-11 | $24.37 | $25.75 | $24.17 | $25.57 | $25.57 | 33,945 |
| 2024-06-10 | $23.98 | $24.69 | $23.87 | $24.14 | $24.14 | 43,970 |
| 2024-06-07 | $23.32 | $24.23 | $23.32 | $23.97 | $23.97 | 38,079 |
| 2024-06-06 | $24.68 | $25.25 | $22.91 | $23.61 | $23.61 | 63,457 |
| 2024-06-05 | $24.92 | $25.15 | $24.34 | $25.03 | $25.03 | 11,083 |
| 2024-06-04 | $25.58 | $25.58 | $24.89 | $24.92 | $24.92 | 14,609 |
| 2024-06-03 | $26.37 | $26.79 | $25.45 | $25.46 | $25.46 | 15,685 |
| 2024-05-31 | $26.39 | $26.39 | $25.98 | $26.15 | $26.15 | 13,558 |
| 2024-05-30 | $25.88 | $26.20 | $25.54 | $26.01 | $26.01 | 32,210 |
| 2024-05-29 | $25.45 | $25.78 | $25.45 | $25.54 | $25.54 | 14,937 |
| 2024-05-28 | $26.02 | $26.71 | $25.93 | $26.08 | $26.08 | 17,977 |
| 2024-05-24 | $25.90 | $26.57 | $25.90 | $26.02 | $26.02 | 13,724 |
| 2024-05-23 | $26.06 | $26.06 | $25.66 | $25.91 | $25.91 | 20,219 |
| 2024-05-22 | $26.63 | $26.81 | $26.15 | $26.41 | $26.41 | 24,083 |
| 2024-05-21 | $26.54 | $26.84 | $26.52 | $26.65 | $26.65 | 11,838 |
| 2024-05-20 | $27.13 | $27.17 | $26.17 | $26.19 | $26.19 | 20,480 |
| 2024-05-17 | $27.35 | $27.37 | $26.86 | $26.97 | $26.97 | 15,259 |
| 2024-05-16 | $26.26 | $27.20 | $26.26 | $27.20 | $27.20 | 24,764 |
| 2024-05-15 | $26.42 | $26.80 | $25.96 | $26.42 | $26.42 | 30,516 |
| 2024-05-14 | $26.80 | $27.04 | $25.93 | $25.98 | $25.98 | 35,552 |
| 2024-05-13 | $27.28 | $27.65 | $26.35 | $26.35 | $26.35 | 20,301 |
| 2024-05-10 | $26.38 | $27.13 | $25.76 | $27.11 | $27.11 | 22,962 |
| 2024-05-09 | $25.97 | $26.26 | $25.91 | $26.16 | $26.16 | 15,670 |
| 2024-05-08 | $26.19 | $26.19 | $25.76 | $25.97 | $25.97 | 15,181 |
| 2024-05-07 | $25.41 | $26.47 | $25.41 | $25.85 | $25.85 | 16,794 |
| 2024-05-06 | $26.47 | $26.80 | $25.45 | $25.60 | $25.60 | 39,946 |
| 2024-05-03 | $27.00 | $27.00 | $25.68 | $26.07 | $26.07 | 12,158 |
| 2024-05-02 | $26.09 | $26.89 | $26.08 | $26.53 | $26.53 | 22,769 |
| 2024-05-01 | $25.94 | $26.32 | $25.05 | $25.90 | $25.78 | 28,321 |
| 2024-04-30 | $24.56 | $26.03 | $24.10 | $25.53 | $25.41 | 37,516 |
| 2024-04-29 | $24.35 | $24.74 | $24.16 | $24.56 | $24.44 | 17,663 |
| 2024-04-26 | $23.67 | $24.11 | $23.54 | $24.09 | $24.09 | 12,722 |
| 2024-04-25 | $23.51 | $23.75 | $23.26 | $23.39 | $23.39 | 28,450 |
| 2024-04-24 | $23.99 | $23.99 | $23.42 | $23.96 | $23.96 | 16,848 |
| 2024-04-23 | $23.96 | $24.10 | $23.76 | $23.91 | $23.91 | 6,420 |
| 2024-04-22 | $24.34 | $24.34 | $23.40 | $23.55 | $23.55 | 24,435 |
| 2024-04-19 | $23.00 | $23.91 | $23.00 | $23.90 | $23.90 | 15,031 |
| 2024-04-18 | $23.63 | $23.66 | $23.01 | $23.08 | $23.08 | 22,578 |
| 2024-04-17 | $24.92 | $24.92 | $23.31 | $23.31 | $23.31 | 13,807 |
| 2024-04-16 | $24.29 | $24.33 | $23.76 | $24.14 | $24.14 | 12,655 |
| 2024-04-15 | $25.26 | $25.26 | $24.36 | $24.36 | $24.36 | 13,487 |
| 2024-04-12 | $25.49 | $26.37 | $25.27 | $25.27 | $25.27 | 9,788 |
| 2024-04-11 | $25.60 | $25.60 | $25.14 | $25.54 | $25.54 | 14,507 |
| 2024-04-10 | $25.00 | $25.95 | $25.00 | $25.60 | $25.60 | 26,550 |
| 2024-04-09 | $26.15 | $26.24 | $25.28 | $25.58 | $25.58 | 26,034 |
| 2024-04-08 | $25.76 | $26.29 | $25.61 | $26.18 | $26.18 | 30,681 |
| 2024-04-05 | $26.31 | $26.31 | $25.66 | $25.85 | $25.85 | 10,849 |
| 2024-04-04 | $26.16 | $26.66 | $25.35 | $25.99 | $25.99 | 26,709 |
| 2024-04-03 | $25.69 | $26.47 | $25.69 | $26.01 | $26.01 | 11,477 |
| 2024-04-02 | $26.68 | $26.94 | $25.84 | $25.86 | $25.86 | 20,724 |
| 2024-04-01 | $26.99 | $27.00 | $25.97 | $26.47 | $26.47 | 28,989 |
| 2024-03-28 | $26.61 | $26.87 | $26.47 | $26.68 | $26.68 | 10,437 |
| 2024-03-27 | $26.32 | $26.49 | $25.78 | $26.47 | $26.47 | 12,789 |
| 2024-03-26 | $26.52 | $26.52 | $25.37 | $25.81 | $25.81 | 16,124 |
| 2024-03-25 | $25.75 | $26.70 | $25.59 | $26.20 | $26.20 | 26,397 |
| 2024-03-22 | $27.75 | $27.75 | $25.54 | $25.66 | $25.66 | 29,933 |
| 2024-03-21 | $27.02 | $27.80 | $26.48 | $27.66 | $27.66 | 23,768 |
| 2024-03-20 | $26.05 | $27.01 | $25.95 | $26.98 | $26.98 | 18,761 |
| 2024-03-19 | $25.82 | $26.43 | $25.80 | $26.23 | $26.23 | 22,816 |
| 2024-03-18 | $26.01 | $26.53 | $25.88 | $26.03 | $26.03 | 21,995 |
| 2024-03-15 | $24.28 | $26.04 | $24.28 | $26.02 | $26.02 | 83,160 |
| 2024-03-14 | $24.67 | $25.16 | $24.53 | $24.70 | $24.70 | 13,978 |
| 2024-03-13 | $24.25 | $25.16 | $24.25 | $25.01 | $25.01 | 28,753 |
| 2024-03-12 | $24.15 | $24.34 | $23.98 | $24.21 | $24.21 | 13,454 |
| 2024-03-11 | $23.41 | $24.22 | $23.41 | $24.22 | $24.22 | 49,128 |
| 2024-03-08 | $23.88 | $23.95 | $23.13 | $23.70 | $23.70 | 20,232 |
| 2024-03-07 | $24.00 | $24.00 | $23.06 | $23.56 | $23.56 | 47,189 |
| 2024-03-06 | $26.35 | $26.35 | $23.50 | $24.07 | $24.07 | 46,953 |
| 2024-03-05 | $26.65 | $26.78 | $25.86 | $25.86 | $25.86 | 10,553 |
| 2024-03-04 | $26.77 | $27.38 | $26.39 | $26.51 | $26.51 | 16,363 |
| 2024-03-01 | $27.38 | $27.38 | $26.25 | $26.49 | $26.49 | 15,339 |
| 2024-02-29 | $26.84 | $27.38 | $26.73 | $26.86 | $26.86 | 16,004 |
| 2024-02-28 | $26.37 | $27.87 | $25.51 | $26.30 | $26.30 | 37,751 |
| 2024-02-27 | $25.97 | $26.83 | $25.97 | $26.36 | $26.36 | 28,194 |
| 2024-02-26 | $25.03 | $26.00 | $25.03 | $25.85 | $25.85 | 20,649 |
| 2024-02-23 | $24.83 | $25.15 | $24.67 | $25.03 | $25.03 | 16,726 |
| 2024-02-22 | $24.51 | $24.96 | $24.41 | $24.72 | $24.72 | 17,727 |
| 2024-02-21 | $24.10 | $24.57 | $23.91 | $24.57 | $24.57 | 14,097 |
| 2024-02-20 | $25.40 | $25.46 | $24.19 | $24.27 | $24.27 | 24,452 |
| 2024-02-16 | $25.45 | $25.68 | $25.04 | $25.13 | $25.13 | 18,510 |
| 2024-02-15 | $25.09 | $25.56 | $24.51 | $25.55 | $25.55 | 17,741 |
| 2024-02-14 | $24.20 | $24.80 | $24.09 | $24.51 | $24.51 | 15,282 |
| 2024-02-13 | $23.90 | $24.12 | $23.18 | $23.36 | $23.36 | 48,371 |
| 2024-02-12 | $24.02 | $25.06 | $24.02 | $24.59 | $24.59 | 22,203 |
| 2024-02-09 | $24.23 | $24.35 | $23.91 | $24.18 | $24.18 | 15,973 |
| 2024-02-08 | $23.92 | $24.60 | $23.83 | $24.40 | $24.40 | 19,385 |
| 2024-02-07 | $24.69 | $24.69 | $23.73 | $23.87 | $23.75 | 17,102 |
| 2024-02-06 | $23.90 | $24.03 | $23.48 | $24.01 | $23.89 | 18,081 |
| 2024-02-05 | $24.81 | $24.81 | $23.85 | $24.03 | $23.91 | 20,357 |
| 2024-02-02 | $25.21 | $25.44 | $25.03 | $25.04 | $24.91 | 15,047 |
| 2024-02-01 | $24.65 | $25.75 | $24.65 | $25.48 | $25.48 | 17,717 |
| 2024-01-31 | $25.55 | $25.61 | $24.74 | $24.74 | $24.74 | 45,208 |
| 2024-01-30 | $25.76 | $26.35 | $25.42 | $25.61 | $25.61 | 11,205 |
| 2024-01-29 | $25.32 | $25.82 | $25.32 | $25.80 | $25.80 | 10,801 |
| 2024-01-26 | $26.45 | $26.45 | $24.78 | $25.50 | $25.50 | 26,425 |
| 2024-01-25 | $26.12 | $26.35 | $25.89 | $26.35 | $26.35 | 16,148 |
| 2024-01-24 | $25.87 | $25.89 | $25.60 | $25.75 | $25.75 | 18,003 |
| 2024-01-23 | $26.30 | $26.65 | $25.67 | $25.69 | $25.69 | 25,788 |
| 2024-01-22 | $25.37 | $26.29 | $25.37 | $26.14 | $26.14 | 26,379 |
| 2024-01-19 | $25.43 | $25.83 | $25.03 | $25.37 | $25.37 | 30,912 |
| 2024-01-18 | $25.29 | $25.58 | $25.09 | $25.16 | $25.16 | 26,208 |
| 2024-01-17 | $24.68 | $25.27 | $24.50 | $25.27 | $25.27 | 19,867 |
| 2024-01-16 | $25.19 | $25.32 | $24.92 | $25.03 | $25.03 | 24,183 |
| 2024-01-12 | $25.54 | $25.59 | $25.17 | $25.48 | $25.48 | 20,404 |
| 2024-01-11 | $25.66 | $25.69 | $25.00 | $25.16 | $25.16 | 36,095 |
| 2024-01-10 | $25.11 | $25.95 | $25.06 | $25.66 | $25.66 | 23,711 |
| 2024-01-09 | $25.04 | $25.70 | $24.68 | $25.24 | $25.24 | 24,566 |
| 2024-01-08 | $25.80 | $25.80 | $25.11 | $25.38 | $25.38 | 40,323 |
| 2024-01-05 | $25.26 | $25.90 | $25.26 | $25.78 | $25.78 | 53,346 |
| 2024-01-04 | $26.32 | $26.98 | $25.36 | $25.47 | $25.47 | 35,867 |
| 2024-01-03 | $26.16 | $26.26 | $25.52 | $26.08 | $26.08 | 42,789 |
| 2024-01-02 | $27.08 | $27.20 | $24.68 | $26.10 | $26.10 | 49,207 |
| 2023-12-29 | $26.85 | $27.29 | $26.63 | $26.96 | $26.96 | 31,280 |
| 2023-12-28 | $26.67 | $27.23 | $26.57 | $26.84 | $26.84 | 27,631 |
| 2023-12-27 | $26.47 | $27.16 | $26.35 | $26.90 | $26.90 | 27,600 |
| 2023-12-26 | $26.55 | $26.96 | $25.65 | $26.81 | $26.81 | 26,743 |
| 2023-12-22 | $26.58 | $26.90 | $26.26 | $26.65 | $26.65 | 27,356 |
| 2023-12-21 | $26.40 | $26.75 | $26.00 | $26.70 | $26.70 | 39,987 |
| 2023-12-20 | $25.50 | $26.42 | $25.38 | $25.93 | $25.93 | 65,786 |
| 2023-12-19 | $24.60 | $25.47 | $24.60 | $25.46 | $25.46 | 33,321 |
| 2023-12-18 | $25.36 | $25.43 | $24.52 | $24.60 | $24.60 | 44,212 |
| 2023-12-15 | $24.80 | $25.30 | $24.43 | $25.05 | $25.05 | 126,155 |
| 2023-12-14 | $24.95 | $25.43 | $24.41 | $24.52 | $24.52 | 38,958 |
| 2023-12-13 | $24.14 | $24.69 | $24.00 | $24.65 | $24.65 | 53,352 |
| 2023-12-12 | $24.03 | $24.49 | $23.71 | $23.81 | $23.81 | 26,873 |
| 2023-12-11 | $23.40 | $24.06 | $23.06 | $24.03 | $24.03 | 36,730 |
| 2023-12-08 | $23.75 | $24.11 | $23.06 | $23.23 | $23.23 | 61,859 |
| 2023-12-07 | $23.63 | $23.90 | $23.49 | $23.72 | $23.72 | 27,238 |
| 2023-12-06 | $23.63 | $24.15 | $23.25 | $23.40 | $23.40 | 49,645 |
| 2023-12-05 | $22.76 | $23.57 | $22.64 | $23.30 | $23.30 | 50,207 |
| 2023-12-04 | $24.10 | $24.52 | $23.47 | $23.53 | $23.53 | 30,008 |
| 2023-12-01 | $22.93 | $24.14 | $22.58 | $24.10 | $24.10 | 42,237 |
| 2023-11-30 | $22.96 | $23.45 | $22.52 | $22.77 | $22.77 | 43,440 |
| 2023-11-29 | $22.89 | $23.18 | $22.82 | $23.14 | $23.14 | 18,299 |
| 2023-11-28 | $23.07 | $23.56 | $22.82 | $22.90 | $22.90 | 33,070 |
| 2023-11-27 | $23.51 | $23.51 | $22.78 | $23.20 | $23.20 | 50,243 |
| 2023-11-24 | $22.85 | $23.16 | $22.72 | $23.13 | $23.13 | 22,467 |
| 2023-11-22 | $22.98 | $23.30 | $22.32 | $22.64 | $22.64 | 54,987 |
| 2023-11-21 | $22.90 | $23.32 | $22.80 | $22.98 | $22.98 | 33,794 |
| 2023-11-20 | $23.38 | $23.63 | $22.87 | $23.10 | $23.10 | 46,173 |
| 2023-11-17 | $23.04 | $23.93 | $22.78 | $23.09 | $23.09 | 72,887 |
| 2023-11-16 | $23.28 | $23.28 | $22.88 | $23.16 | $23.16 | 36,707 |
| 2023-11-15 | $24.47 | $24.47 | $23.40 | $23.56 | $23.43 | 31,802 |
| 2023-11-14 | $24.50 | $24.77 | $24.20 | $24.55 | $24.42 | 64,320 |
| 2023-11-13 | $23.91 | $24.03 | $23.41 | $23.75 | $23.62 | 78,824 |
| 2023-11-10 | $24.14 | $24.41 | $23.72 | $23.92 | $23.79 | 87,090 |
| 2023-11-09 | $24.72 | $25.00 | $24.15 | $24.26 | $24.26 | 49,133 |
| 2023-11-08 | $25.56 | $25.56 | $24.33 | $24.49 | $24.49 | 35,448 |
| 2023-11-07 | $25.49 | $26.03 | $25.09 | $25.34 | $25.34 | 29,818 |
| 2023-11-06 | $25.05 | $25.47 | $24.11 | $25.45 | $25.45 | 71,166 |
| 2023-11-03 | $28.79 | $28.79 | $25.21 | $25.35 | $25.35 | 63,318 |
| 2023-11-02 | $24.20 | $28.00 | $23.85 | $27.85 | $27.85 | 126,889 |
| 2023-11-01 | $22.36 | $23.24 | $22.28 | $22.96 | $22.96 | 37,570 |
| 2023-10-31 | $22.80 | $23.04 | $22.54 | $22.68 | $22.68 | 21,778 |
| 2023-10-30 | $22.29 | $23.02 | $22.03 | $22.94 | $22.94 | 32,497 |
| 2023-10-27 | $22.56 | $22.66 | $21.96 | $22.05 | $22.05 | 26,645 |
| 2023-10-26 | $22.50 | $23.23 | $22.21 | $22.38 | $22.38 | 32,451 |
| 2023-10-25 | $22.39 | $23.01 | $22.27 | $22.58 | $22.58 | 44,679 |
| 2023-10-24 | $22.28 | $22.61 | $21.93 | $22.31 | $22.31 | 36,412 |
| 2023-10-23 | $23.55 | $23.55 | $22.11 | $22.28 | $22.28 | 28,864 |
| 2023-10-20 | $23.33 | $23.88 | $23.14 | $23.46 | $23.46 | 31,639 |
| 2023-10-19 | $23.99 | $24.30 | $23.12 | $23.40 | $23.40 | 37,888 |
| 2023-10-18 | $24.30 | $24.35 | $23.53 | $23.85 | $23.85 | 40,302 |
| 2023-10-17 | $23.22 | $24.60 | $22.68 | $24.24 | $24.24 | 55,842 |
| 2023-10-16 | $23.30 | $23.70 | $23.00 | $23.45 | $23.45 | 44,941 |
| 2023-10-13 | $22.61 | $23.66 | $22.49 | $23.12 | $23.12 | 71,326 |
| 2023-10-12 | $22.30 | $22.82 | $22.00 | $22.69 | $22.69 | 65,247 |
| 2023-10-11 | $21.46 | $22.29 | $21.13 | $22.25 | $22.25 | 49,356 |
| 2023-10-10 | $20.63 | $21.52 | $20.63 | $21.46 | $21.46 | 66,841 |
| 2023-10-09 | $19.96 | $20.50 | $19.96 | $20.50 | $20.50 | 18,231 |
| 2023-10-06 | $19.41 | $20.33 | $19.34 | $20.19 | $20.19 | 38,365 |
| 2023-10-05 | $20.34 | $20.34 | $19.48 | $19.49 | $19.49 | 40,028 |
| 2023-10-04 | $20.01 | $20.18 | $19.61 | $20.07 | $20.07 | 76,001 |
| 2023-10-03 | $20.39 | $20.39 | $19.77 | $19.88 | $19.88 | 31,256 |
| 2023-10-02 | $19.95 | $20.51 | $19.90 | $20.49 | $20.49 | 35,417 |
| 2023-09-29 | $20.83 | $20.83 | $19.60 | $19.91 | $19.91 | 37,484 |
| 2023-09-28 | $20.18 | $20.82 | $20.18 | $20.64 | $20.64 | 28,052 |
| 2023-09-27 | $20.30 | $20.93 | $20.00 | $20.05 | $20.05 | 36,218 |
| 2023-09-26 | $19.94 | $20.32 | $19.77 | $20.09 | $20.09 | 40,750 |
| 2023-09-25 | $20.03 | $20.14 | $19.25 | $19.88 | $19.88 | 47,375 |
| 2023-09-22 | $19.25 | $20.08 | $19.25 | $19.98 | $19.98 | 36,480 |
| 2023-09-21 | $19.34 | $19.54 | $19.18 | $19.31 | $19.31 | 23,164 |
| 2023-09-20 | $19.22 | $19.82 | $19.00 | $19.35 | $19.35 | 30,615 |
| 2023-09-19 | $19.20 | $20.00 | $18.89 | $18.99 | $18.99 | 52,825 |
| 2023-09-18 | $19.14 | $19.44 | $18.50 | $19.11 | $19.11 | 92,542 |
| 2023-09-15 | $18.25 | $18.37 | $17.75 | $18.25 | $18.25 | 65,940 |
| 2023-09-14 | $17.60 | $18.30 | $17.60 | $18.26 | $18.26 | 28,200 |
| 2023-09-13 | $18.00 | $18.00 | $17.41 | $17.53 | $17.53 | 26,395 |
| 2023-09-12 | $17.92 | $18.20 | $17.90 | $18.02 | $18.02 | 15,396 |
| 2023-09-11 | $18.40 | $18.40 | $17.82 | $17.94 | $17.94 | 21,409 |
| 2023-09-08 | $18.30 | $18.45 | $18.28 | $18.35 | $18.35 | 22,378 |
| 2023-09-07 | $18.01 | $18.39 | $17.61 | $18.31 | $18.31 | 70,817 |
| 2023-09-06 | $18.38 | $18.38 | $17.74 | $18.11 | $18.11 | 36,187 |
| 2023-09-05 | $18.96 | $18.96 | $18.28 | $18.29 | $18.29 | 24,625 |
| 2023-09-01 | $18.79 | $19.30 | $18.71 | $19.11 | $19.11 | 23,707 |
| 2023-08-31 | $18.89 | $19.29 | $18.61 | $18.71 | $18.71 | 22,042 |
| 2023-08-30 | $18.32 | $19.12 | $18.32 | $18.96 | $18.96 | 45,251 |
| 2023-08-29 | $18.54 | $18.83 | $18.08 | $18.23 | $18.23 | 28,094 |
| 2023-08-28 | $18.66 | $18.96 | $18.66 | $18.86 | $18.86 | 34,440 |
| 2023-08-25 | $18.58 | $18.74 | $18.44 | $18.67 | $18.67 | 17,867 |
| 2023-08-24 | $18.73 | $19.04 | $18.55 | $18.59 | $18.59 | 19,183 |
| 2023-08-23 | $18.79 | $19.04 | $18.68 | $18.87 | $18.87 | 21,234 |
| 2023-08-22 | $18.61 | $19.04 | $18.43 | $18.87 | $18.87 | 25,360 |
| 2023-08-21 | $19.25 | $19.27 | $18.46 | $18.54 | $18.54 | 36,523 |
| 2023-08-18 | $18.69 | $19.41 | $18.69 | $19.20 | $19.20 | 51,790 |
| 2023-08-17 | $19.02 | $19.08 | $18.62 | $18.86 | $18.86 | 22,781 |
| 2023-08-16 | $18.76 | $19.06 | $18.32 | $18.75 | $18.75 | 21,550 |
| 2023-08-15 | $18.53 | $19.13 | $18.53 | $18.78 | $18.78 | 38,525 |
| 2023-08-14 | $18.22 | $18.69 | $18.10 | $18.66 | $18.66 | 25,688 |
| 2023-08-11 | $18.28 | $18.51 | $18.15 | $18.28 | $18.28 | 52,416 |
| 2023-08-10 | $18.66 | $18.75 | $18.35 | $18.41 | $18.41 | 34,294 |
| 2023-08-09 | $18.95 | $19.00 | $18.52 | $18.57 | $18.57 | 65,094 |
| 2023-08-08 | $18.16 | $19.19 | $18.16 | $18.99 | $18.99 | 49,866 |
| 2023-08-07 | $18.65 | $18.78 | $18.18 | $18.21 | $18.21 | 45,341 |
| 2023-08-04 | $19.30 | $19.41 | $18.26 | $18.53 | $18.53 | 61,805 |
| 2023-08-03 | $19.78 | $19.78 | $19.12 | $19.42 | $19.42 | 38,473 |
| 2023-08-02 | $19.64 | $19.78 | $19.21 | $19.67 | $19.67 | 37,205 |
| 2023-08-01 | $19.19 | $19.68 | $18.94 | $19.61 | $19.61 | 37,921 |
| 2023-07-31 | $19.23 | $19.43 | $19.16 | $19.27 | $19.27 | 39,788 |
| 2023-07-28 | $18.94 | $19.42 | $18.84 | $19.30 | $19.30 | 31,752 |
| 2023-07-27 | $19.25 | $19.25 | $18.55 | $18.66 | $18.66 | 29,790 |
| 2023-07-26 | $18.32 | $19.22 | $18.32 | $19.13 | $19.13 | 37,889 |
| 2023-07-25 | $18.93 | $19.07 | $18.61 | $18.64 | $18.64 | 21,255 |
| 2023-07-24 | $18.71 | $19.17 | $18.49 | $19.02 | $19.02 | 44,032 |
| 2023-07-21 | $19.36 | $19.36 | $18.68 | $18.75 | $18.75 | 49,207 |
| 2023-07-20 | $18.85 | $19.32 | $18.73 | $19.27 | $19.27 | 51,302 |
| 2023-07-19 | $19.07 | $19.26 | $18.65 | $18.80 | $18.80 | 35,215 |
| 2023-07-18 | $18.70 | $19.32 | $18.57 | $19.02 | $19.02 | 49,156 |
| 2023-07-17 | $18.18 | $18.85 | $18.15 | $18.78 | $18.78 | 53,738 |
| 2023-07-14 | $18.80 | $18.80 | $18.06 | $18.09 | $18.09 | 55,354 |
| 2023-07-13 | $18.95 | $19.33 | $18.90 | $18.98 | $18.98 | 44,503 |
| 2023-07-12 | $18.60 | $19.28 | $18.57 | $18.99 | $18.99 | 52,651 |
| 2023-07-11 | $18.37 | $18.76 | $17.99 | $18.47 | $18.47 | 194,659 |
| 2023-07-10 | $18.52 | $19.10 | $18.23 | $18.44 | $18.44 | 99,716 |
| 2023-07-07 | $18.18 | $19.10 | $18.18 | $18.63 | $18.63 | 222,825 |
| 2023-07-06 | $18.19 | $18.33 | $17.61 | $18.13 | $18.13 | 137,541 |
| 2023-07-05 | $19.00 | $19.25 | $18.51 | $18.56 | $18.56 | 84,147 |
| 2023-07-03 | $19.09 | $19.28 | $18.84 | $19.11 | $19.11 | 34,825 |
| 2023-06-30 | $19.37 | $19.57 | $18.73 | $19.00 | $19.00 | 81,165 |
| 2023-06-29 | $18.51 | $19.48 | $18.51 | $18.93 | $18.93 | 74,068 |
| 2023-06-28 | $19.00 | $19.31 | $18.60 | $18.67 | $18.67 | 60,686 |
| 2023-06-27 | $18.09 | $19.13 | $17.77 | $19.04 | $19.04 | 92,414 |
| 2023-06-26 | $17.73 | $18.18 | $17.32 | $17.88 | $17.88 | 70,664 |
| 2023-06-23 | $18.53 | $18.98 | $17.52 | $17.63 | $17.63 | 1,059,491 |
| 2023-06-22 | $18.39 | $18.85 | $18.39 | $18.78 | $18.78 | 61,477 |
| 2023-06-21 | $17.97 | $18.93 | $17.96 | $18.40 | $18.40 | 75,487 |
| 2023-06-20 | $17.52 | $18.38 | $17.45 | $18.08 | $18.08 | 74,555 |
| 2023-06-16 | $17.83 | $18.18 | $17.46 | $17.62 | $17.62 | 43,336 |
| 2023-06-15 | $17.74 | $17.97 | $17.42 | $17.68 | $17.68 | 43,316 |
| 2023-06-14 | $17.76 | $18.23 | $17.33 | $17.67 | $17.67 | 57,463 |
| 2023-06-13 | $17.31 | $17.86 | $17.22 | $17.62 | $17.62 | 38,355 |
| 2023-06-12 | $17.35 | $17.41 | $16.80 | $17.34 | $17.34 | 45,785 |
| 2023-06-09 | $17.58 | $17.74 | $17.05 | $17.25 | $17.25 | 55,156 |
| 2023-06-08 | $17.46 | $17.90 | $17.37 | $17.54 | $17.54 | 47,897 |
| 2023-06-07 | $17.27 | $17.61 | $17.07 | $17.37 | $17.37 | 62,725 |
| 2023-06-06 | $16.43 | $17.50 | $16.43 | $17.14 | $17.14 | 29,285 |
| 2023-06-05 | $17.06 | $17.51 | $16.41 | $16.53 | $16.53 | 45,035 |
| 2023-06-02 | $16.62 | $17.40 | $16.60 | $17.14 | $17.14 | 65,930 |
| 2023-06-01 | $15.77 | $16.76 | $15.45 | $16.42 | $16.42 | 84,030 |
| 2023-05-31 | $15.26 | $16.04 | $15.00 | $15.77 | $15.77 | 54,817 |
| 2023-05-30 | $15.53 | $15.88 | $14.94 | $15.13 | $15.13 | 27,675 |
| 2023-05-26 | $15.05 | $15.76 | $15.05 | $15.55 | $15.55 | 31,506 |
| 2023-05-25 | $15.40 | $15.69 | $14.85 | $14.90 | $14.90 | 21,533 |
| 2023-05-24 | $15.89 | $15.92 | $15.12 | $15.36 | $15.36 | 28,794 |
| 2023-05-23 | $15.53 | $16.16 | $15.53 | $15.74 | $15.74 | 30,257 |
| 2023-05-22 | $15.76 | $15.85 | $15.12 | $15.45 | $15.45 | 46,935 |
| 2023-05-19 | $16.24 | $16.28 | $15.57 | $15.57 | $15.57 | 30,375 |
| 2023-05-18 | $15.86 | $16.21 | $15.58 | $16.11 | $16.11 | 45,179 |
| 2023-05-17 | $15.98 | $16.18 | $15.68 | $15.81 | $15.81 | 76,115 |
| 2023-05-16 | $16.18 | $16.41 | $15.50 | $15.89 | $15.89 | 33,823 |
| 2023-05-15 | $15.95 | $16.50 | $15.95 | $16.09 | $16.09 | 63,851 |
| 2023-05-12 | $16.03 | $16.34 | $15.86 | $16.02 | $16.02 | 29,601 |
| 2023-05-11 | $15.18 | $16.37 | $15.07 | $16.16 | $16.16 | 53,795 |
| 2023-05-10 | $15.62 | $15.79 | $15.24 | $15.42 | $15.42 | 79,081 |
| 2023-05-09 | $15.50 | $15.78 | $15.01 | $15.56 | $15.56 | 51,439 |
| 2023-05-08 | $15.43 | $15.82 | $14.86 | $15.58 | $15.58 | 168,032 |
| 2023-05-05 | $15.05 | $15.70 | $15.05 | $15.22 | $15.22 | 84,885 |
| 2023-05-04 | $13.76 | $15.60 | $13.76 | $14.95 | $14.95 | 79,572 |
| 2023-05-03 | $13.13 | $14.31 | $12.98 | $13.19 | $13.08 | 44,953 |
| 2023-05-02 | $12.68 | $13.00 | $12.34 | $13.00 | $12.89 | 19,231 |
| 2023-05-01 | $12.97 | $13.04 | $12.55 | $12.62 | $12.62 | 43,660 |
| 2023-04-28 | $12.52 | $13.20 | $12.52 | $12.97 | $12.97 | 29,733 |
| 2023-04-27 | $12.25 | $12.64 | $12.25 | $12.64 | $12.64 | 7,204 |
| 2023-04-26 | $12.30 | $12.46 | $12.07 | $12.30 | $12.30 | 14,475 |
| 2023-04-25 | $12.51 | $12.52 | $12.17 | $12.35 | $12.35 | 24,851 |
| 2023-04-24 | $12.54 | $12.71 | $12.13 | $12.62 | $12.62 | 28,204 |
| 2023-04-21 | $12.59 | $12.68 | $12.28 | $12.45 | $12.45 | 81,933 |
| 2023-04-20 | $12.76 | $12.76 | $12.30 | $12.51 | $12.51 | 39,941 |
| 2023-04-19 | $12.56 | $12.85 | $12.33 | $12.78 | $12.78 | 33,095 |
| 2023-04-18 | $12.71 | $12.93 | $12.40 | $12.58 | $12.58 | 26,441 |
| 2023-04-17 | $12.35 | $13.10 | $12.30 | $12.80 | $12.80 | 48,609 |
| 2023-04-14 | $12.44 | $12.98 | $12.14 | $12.36 | $12.36 | 25,893 |
| 2023-04-13 | $12.53 | $12.53 | $12.02 | $12.36 | $12.36 | 30,865 |
| 2023-04-12 | $12.35 | $12.60 | $11.97 | $12.01 | $12.01 | 37,185 |
| 2023-04-11 | $11.91 | $12.50 | $11.90 | $12.30 | $12.30 | 33,196 |
| 2023-04-10 | $11.87 | $12.14 | $11.60 | $11.73 | $11.73 | 19,845 |
| 2023-04-06 | $11.72 | $12.05 | $11.60 | $12.00 | $12.00 | 37,284 |
| 2023-04-05 | $11.65 | $11.93 | $11.52 | $11.80 | $11.80 | 29,469 |
| 2023-04-04 | $11.70 | $11.94 | $11.53 | $11.58 | $11.58 | 16,238 |
| 2023-04-03 | $12.38 | $12.38 | $11.90 | $11.98 | $11.98 | 15,148 |
| 2023-03-31 | $12.07 | $12.27 | $11.92 | $12.08 | $12.08 | 16,009 |
| 2023-03-30 | $11.99 | $12.19 | $11.92 | $12.04 | $12.04 | 4,547 |
| 2023-03-29 | $11.49 | $12.31 | $11.26 | $11.80 | $11.80 | 11,292 |
| 2023-03-28 | $11.40 | $12.54 | $11.17 | $11.43 | $11.43 | 41,503 |
| 2023-03-27 | $11.25 | $11.67 | $11.07 | $11.33 | $11.33 | 27,517 |
| 2023-03-24 | $11.10 | $11.16 | $10.90 | $11.06 | $11.06 | 19,379 |
| 2023-03-23 | $11.81 | $12.03 | $11.05 | $11.05 | $11.05 | 19,730 |
| 2023-03-22 | $11.70 | $11.97 | $11.55 | $11.55 | $11.55 | 34,504 |
| 2023-03-21 | $11.83 | $12.27 | $11.70 | $11.70 | $11.70 | 12,108 |
| 2023-03-20 | $11.87 | $12.37 | $11.44 | $11.70 | $11.70 | 16,906 |
| 2023-03-17 | $12.30 | $12.46 | $11.30 | $11.57 | $11.57 | 63,180 |
| 2023-03-16 | $12.58 | $12.99 | $11.97 | $12.40 | $12.40 | 63,504 |
| 2023-03-15 | $11.90 | $12.89 | $11.62 | $12.89 | $12.89 | 36,676 |
| 2023-03-14 | $12.33 | $13.20 | $12.10 | $12.18 | $12.18 | 25,266 |
| 2023-03-13 | $13.27 | $13.40 | $12.10 | $12.10 | $12.10 | 26,700 |
| 2023-03-10 | $14.08 | $14.08 | $13.40 | $13.43 | $13.43 | 14,275 |
| 2023-03-09 | $14.13 | $14.18 | $13.75 | $14.08 | $14.08 | 21,569 |
| 2023-03-08 | $14.60 | $14.66 | $13.88 | $14.22 | $14.22 | 25,738 |
| 2023-03-07 | $14.27 | $14.61 | $14.15 | $14.26 | $14.26 | 25,029 |
| 2023-03-06 | $14.30 | $14.37 | $13.74 | $14.28 | $14.28 | 20,942 |
| 2023-03-03 | $13.53 | $14.30 | $13.50 | $14.29 | $14.29 | 47,510 |
| 2023-03-02 | $13.59 | $13.59 | $13.10 | $13.35 | $13.35 | 11,919 |
| 2023-03-01 | $13.63 | $13.88 | $13.04 | $13.55 | $13.55 | 27,694 |
| 2023-02-28 | $13.85 | $14.07 | $13.20 | $13.31 | $13.31 | 18,537 |
| 2023-02-27 | $13.75 | $14.27 | $13.58 | $13.85 | $13.85 | 24,969 |
| 2023-02-24 | $14.16 | $14.38 | $13.25 | $13.62 | $13.62 | 13,866 |
| 2023-02-23 | $14.05 | $14.62 | $13.96 | $14.32 | $14.32 | 38,938 |
| 2023-02-22 | $14.87 | $15.24 | $13.20 | $14.00 | $14.00 | 17,720 |
| 2023-02-21 | $14.14 | $14.53 | $13.44 | $13.72 | $13.72 | 33,125 |
| 2023-02-17 | $14.21 | $14.60 | $13.90 | $14.40 | $14.40 | 24,269 |
| 2023-02-16 | $14.30 | $14.81 | $14.11 | $14.25 | $14.25 | 22,538 |
| 2023-02-15 | $14.58 | $14.82 | $14.10 | $14.49 | $14.49 | 16,561 |
| 2023-02-14 | $14.14 | $15.08 | $14.14 | $14.65 | $14.65 | 26,066 |
| 2023-02-13 | $14.86 | $14.96 | $14.43 | $14.66 | $14.66 | 9,849 |
| 2023-02-10 | $14.66 | $15.08 | $14.50 | $14.90 | $14.90 | 30,098 |
| 2023-02-09 | $15.00 | $15.15 | $14.20 | $14.57 | $14.57 | 14,518 |
| 2023-02-08 | $14.60 | $14.99 | $14.34 | $14.94 | $14.81 | 18,310 |
| 2023-02-07 | $14.21 | $14.76 | $14.21 | $14.75 | $14.62 | 11,789 |
| 2023-02-06 | $14.20 | $14.50 | $14.06 | $14.36 | $14.24 | 11,190 |
| 2023-02-03 | $14.40 | $14.40 | $14.17 | $14.20 | $14.20 | 9,927 |
| 2023-02-02 | $14.00 | $14.40 | $13.97 | $14.19 | $14.19 | 22,719 |
| 2023-02-01 | $13.06 | $14.41 | $13.06 | $13.78 | $13.78 | 14,036 |
| 2023-01-31 | $13.34 | $13.85 | $13.25 | $13.25 | $13.25 | 8,035 |
| 2023-01-30 | $13.39 | $13.87 | $12.83 | $13.05 | $13.05 | 14,103 |
| 2023-01-27 | $12.84 | $13.50 | $12.83 | $13.50 | $13.50 | 21,610 |
| 2023-01-26 | $12.63 | $12.98 | $12.60 | $12.71 | $12.71 | 10,242 |
| 2023-01-25 | $12.89 | $12.90 | $12.26 | $12.60 | $12.60 | 14,823 |
| 2023-01-24 | $12.87 | $13.03 | $12.78 | $12.90 | $12.90 | 6,179 |
| 2023-01-23 | $12.64 | $13.10 | $12.45 | $12.76 | $12.76 | 34,328 |
| 2023-01-20 | $12.97 | $13.36 | $12.06 | $12.64 | $12.64 | 41,123 |
| 2023-01-19 | $13.47 | $13.66 | $12.62 | $12.97 | $12.97 | 25,098 |
| 2023-01-18 | $14.16 | $14.50 | $13.50 | $13.60 | $13.60 | 32,365 |
| 2023-01-17 | $13.96 | $14.21 | $13.76 | $13.86 | $13.86 | 16,122 |
| 2023-01-13 | $13.90 | $14.41 | $13.75 | $14.15 | $14.15 | 7,919 |
| 2023-01-12 | $12.90 | $13.99 | $12.90 | $13.99 | $13.99 | 24,880 |
| 2023-01-11 | $13.21 | $13.60 | $12.40 | $12.70 | $12.70 | 23,258 |
| 2023-01-10 | $13.02 | $13.75 | $12.80 | $13.24 | $13.24 | 23,824 |
| 2023-01-09 | $12.40 | $13.17 | $12.40 | $12.99 | $12.99 | 19,601 |
| 2023-01-06 | $12.60 | $13.00 | $12.30 | $12.30 | $12.30 | 18,061 |
| 2023-01-05 | $12.04 | $12.90 | $12.04 | $12.58 | $12.58 | 23,261 |
| 2023-01-04 | $13.00 | $13.12 | $12.16 | $12.16 | $12.16 | 23,253 |
| 2023-01-03 | $12.50 | $12.92 | $12.29 | $12.86 | $12.86 | 20,854 |
| 2022-12-30 | $12.60 | $12.73 | $12.20 | $12.23 | $12.23 | 19,429 |
| 2022-12-29 | $12.05 | $12.70 | $11.82 | $12.64 | $12.64 | 26,842 |
| 2022-12-28 | $12.40 | $12.67 | $11.85 | $11.85 | $11.85 | 21,426 |
| 2022-12-27 | $11.94 | $12.80 | $11.76 | $12.55 | $12.55 | 43,092 |
| 2022-12-23 | $12.42 | $12.90 | $11.61 | $12.00 | $12.00 | 51,127 |
| 2022-12-22 | $11.85 | $12.47 | $11.60 | $12.42 | $12.42 | 33,347 |
| 2022-12-21 | $12.35 | $13.20 | $11.82 | $11.98 | $11.98 | 42,629 |
| 2022-12-20 | $11.13 | $12.44 | $11.13 | $12.28 | $12.28 | 24,720 |
| 2022-12-19 | $12.00 | $12.45 | $11.02 | $11.80 | $11.80 | 27,546 |
| 2022-12-16 | $11.65 | $11.89 | $11.03 | $11.89 | $11.89 | 47,626 |
| 2022-12-15 | $11.70 | $12.29 | $11.25 | $11.80 | $11.80 | 45,807 |
| 2022-12-14 | $12.06 | $12.61 | $11.60 | $11.70 | $11.70 | 26,754 |
| 2022-12-13 | $11.98 | $12.51 | $11.40 | $12.16 | $12.16 | 62,503 |
| 2022-12-12 | $12.60 | $12.63 | $11.40 | $11.57 | $11.57 | 35,226 |
| 2022-12-09 | $12.15 | $13.53 | $11.97 | $12.69 | $12.69 | 24,242 |
| 2022-12-08 | $12.75 | $12.75 | $12.15 | $12.27 | $12.27 | 11,096 |
| 2022-12-07 | $12.75 | $13.39 | $12.30 | $12.34 | $12.34 | 15,448 |
| 2022-12-06 | $13.09 | $13.18 | $12.76 | $12.76 | $12.76 | 19,198 |
| 2022-12-05 | $13.48 | $13.66 | $13.00 | $13.00 | $13.00 | 21,870 |
| 2022-12-02 | $13.42 | $14.00 | $12.84 | $13.34 | $13.34 | 20,439 |
| 2022-12-01 | $13.48 | $13.85 | $13.18 | $13.58 | $13.58 | 12,721 |
| 2022-11-30 | $13.45 | $14.50 | $13.10 | $13.35 | $13.35 | 38,565 |
| 2022-11-29 | $15.31 | $15.34 | $12.91 | $13.34 | $13.34 | 60,190 |
| 2022-11-28 | $15.00 | $15.50 | $14.74 | $15.40 | $15.40 | 17,337 |
| 2022-11-25 | $15.44 | $15.44 | $14.91 | $15.20 | $15.20 | 1,978 |
| 2022-11-23 | $15.39 | $15.51 | $15.20 | $15.49 | $15.49 | 7,486 |
| 2022-11-22 | $15.01 | $15.49 | $14.49 | $15.44 | $15.44 | 24,085 |
| 2022-11-21 | $14.52 | $15.28 | $14.52 | $14.92 | $14.92 | 10,621 |
| 2022-11-18 | $14.80 | $14.80 | $14.27 | $14.71 | $14.71 | 12,307 |
| 2022-11-17 | $14.36 | $14.88 | $14.36 | $14.69 | $14.69 | 11,487 |
| 2022-11-16 | $14.61 | $14.70 | $14.43 | $14.70 | $14.70 | 10,690 |
| 2022-11-15 | $14.13 | $14.95 | $14.13 | $14.78 | $14.78 | 10,922 |
| 2022-11-14 | $13.50 | $14.62 | $12.90 | $13.91 | $13.91 | 38,158 |
| 2022-11-11 | $13.83 | $13.91 | $13.54 | $13.88 | $13.88 | 1,552 |
| 2022-11-10 | $13.98 | $13.99 | $13.45 | $13.94 | $13.94 | 23,332 |
| 2022-11-09 | $12.66 | $13.53 | $12.66 | $13.53 | $13.53 | 22,701 |
| 2022-11-08 | $12.83 | $13.57 | $12.50 | $12.86 | $12.86 | 25,885 |
| 2022-11-07 | $12.30 | $12.61 | $12.30 | $12.41 | $12.41 | 7,363 |
| 2022-11-04 | $12.01 | $12.41 | $12.01 | $12.25 | $12.25 | 7,330 |
| 2022-11-03 | $11.62 | $12.13 | $11.62 | $12.01 | $12.01 | 9,212 |
| 2022-11-02 | $11.87 | $12.45 | $11.65 | $11.65 | $11.65 | 13,523 |
| 2022-11-01 | $11.50 | $11.85 | $11.33 | $11.85 | $11.85 | 15,759 |
| 2022-10-31 | $11.25 | $11.82 | $11.11 | $11.37 | $11.37 | 42,973 |
| 2022-10-28 | $11.01 | $11.38 | $11.01 | $11.21 | $11.21 | 3,225 |
| 2022-10-27 | $11.00 | $11.62 | $10.98 | $11.00 | $11.00 | 21,461 |
| 2022-10-26 | $10.70 | $11.07 | $10.59 | $10.72 | $10.72 | 7,962 |
| 2022-10-25 | $10.50 | $10.96 | $10.30 | $10.70 | $10.70 | 24,099 |
| 2022-10-24 | $10.85 | $10.85 | $10.53 | $10.53 | $10.53 | 4,662 |
| 2022-10-21 | $10.83 | $11.00 | $10.54 | $10.57 | $10.57 | 10,307 |
| 2022-10-20 | $11.50 | $11.50 | $10.51 | $10.95 | $10.95 | 34,480 |
| 2022-10-19 | $11.56 | $11.60 | $10.75 | $11.23 | $11.23 | 20,431 |
| 2022-10-18 | $11.70 | $11.90 | $11.13 | $11.53 | $11.53 | 15,217 |
| 2022-10-17 | $11.23 | $11.87 | $10.94 | $11.45 | $11.45 | 16,410 |
| 2022-10-14 | $10.94 | $11.40 | $10.52 | $11.17 | $11.17 | 9,414 |
| 2022-10-13 | $10.56 | $11.20 | $10.50 | $10.78 | $10.78 | 14,181 |
| 2022-10-12 | $10.94 | $11.59 | $10.67 | $10.67 | $10.67 | 17,083 |
| 2022-10-11 | $11.32 | $11.90 | $10.99 | $11.05 | $11.05 | 17,196 |
| 2022-10-10 | $11.72 | $11.87 | $11.44 | $11.44 | $11.44 | 6,735 |
| 2022-10-07 | $12.05 | $12.05 | $11.51 | $11.51 | $11.51 | 28,252 |
| 2022-10-06 | $12.21 | $12.33 | $11.55 | $11.99 | $11.99 | 31,990 |
| 2022-10-05 | $12.00 | $12.35 | $11.72 | $12.29 | $12.29 | 10,855 |
| 2022-10-04 | $11.58 | $12.32 | $11.58 | $11.96 | $11.96 | 18,410 |
| 2022-10-03 | $11.48 | $11.78 | $11.16 | $11.31 | $11.31 | 18,162 |
| 2022-09-30 | $11.38 | $12.04 | $11.31 | $11.31 | $11.31 | 9,672 |
| 2022-09-29 | $11.50 | $11.70 | $11.16 | $11.34 | $11.34 | 26,034 |
| 2022-09-28 | $11.93 | $12.52 | $11.51 | $11.51 | $11.51 | 29,294 |
| 2022-09-27 | $11.88 | $13.00 | $11.65 | $11.89 | $11.89 | 36,722 |
| 2022-09-26 | $13.30 | $13.90 | $11.56 | $11.56 | $11.56 | 17,388 |
| 2022-09-23 | $12.48 | $13.08 | $11.72 | $12.54 | $12.54 | 30,772 |
| 2022-09-22 | $12.93 | $13.22 | $12.50 | $12.50 | $12.50 | 12,857 |
| 2022-09-21 | $13.52 | $13.52 | $12.76 | $13.18 | $13.18 | 14,807 |
| 2022-09-20 | $14.08 | $14.20 | $13.22 | $13.22 | $13.22 | 17,550 |
| 2022-09-19 | $14.11 | $14.53 | $13.51 | $14.36 | $14.36 | 29,494 |
| 2022-09-16 | $14.82 | $14.82 | $14.06 | $14.18 | $14.18 | 28,192 |
| 2022-09-15 | $14.52 | $15.17 | $14.52 | $14.78 | $14.78 | 8,038 |
| 2022-09-14 | $15.23 | $15.41 | $14.31 | $14.46 | $14.46 | 22,601 |
| 2022-09-13 | $15.24 | $16.04 | $15.03 | $15.20 | $15.20 | 10,515 |
| 2022-09-12 | $16.48 | $16.49 | $15.55 | $15.60 | $15.60 | 15,830 |
| 2022-09-09 | $15.89 | $16.56 | $15.71 | $16.22 | $16.22 | 5,230 |
| 2022-09-08 | $15.22 | $15.91 | $15.13 | $15.67 | $15.67 | 12,375 |
| 2022-09-07 | $15.52 | $15.89 | $15.03 | $15.15 | $15.15 | 25,977 |
| 2022-09-06 | $16.35 | $16.46 | $15.37 | $15.50 | $15.50 | 19,196 |
| 2022-09-02 | $16.83 | $17.18 | $16.09 | $16.15 | $16.15 | 9,556 |
| 2022-09-01 | $16.55 | $16.80 | $16.00 | $16.39 | $16.39 | 34,004 |
| 2022-08-31 | $17.02 | $17.10 | $16.59 | $16.59 | $16.59 | 10,943 |
| 2022-08-30 | $18.13 | $18.13 | $16.81 | $16.89 | $16.89 | 24,309 |
| 2022-08-29 | $17.55 | $18.40 | $17.55 | $17.88 | $17.88 | 13,218 |
| 2022-08-26 | $19.23 | $19.23 | $18.02 | $18.05 | $18.05 | 16,642 |
| 2022-08-25 | $18.40 | $19.37 | $18.21 | $19.30 | $19.30 | 79,121 |
| 2022-08-24 | $18.32 | $18.66 | $18.16 | $18.32 | $18.32 | 12,892 |
| 2022-08-23 | $18.25 | $18.76 | $18.00 | $18.12 | $18.12 | 27,375 |
| 2022-08-22 | $18.50 | $18.80 | $18.16 | $18.22 | $18.22 | 31,166 |
| 2022-08-19 | $19.39 | $19.80 | $18.59 | $18.76 | $18.76 | 18,732 |
| 2022-08-18 | $19.71 | $20.12 | $18.58 | $19.50 | $19.50 | 53,017 |
| 2022-08-17 | $19.71 | $20.00 | $19.53 | $19.71 | $19.71 | 35,773 |
| 2022-08-16 | $19.77 | $20.36 | $19.65 | $20.18 | $20.18 | 36,132 |
| 2022-08-15 | $20.37 | $20.67 | $19.79 | $19.99 | $19.99 | 34,038 |
| 2022-08-12 | $20.41 | $20.90 | $19.97 | $20.73 | $20.73 | 27,092 |
| 2022-08-11 | $19.90 | $20.44 | $19.74 | $20.44 | $20.44 | 31,963 |
| 2022-08-10 | $19.82 | $20.06 | $19.42 | $19.56 | $19.56 | 17,999 |
| 2022-08-09 | $20.15 | $20.61 | $19.06 | $19.36 | $19.36 | 100,554 |
| 2022-08-08 | $19.82 | $21.36 | $19.73 | $20.25 | $20.25 | 62,865 |
| 2022-08-05 | $18.05 | $20.54 | $18.05 | $19.58 | $19.58 | 139,370 |
| 2022-08-04 | $17.90 | $18.94 | $17.80 | $18.44 | $18.44 | 39,625 |
| 2022-08-03 | $18.94 | $18.94 | $17.04 | $18.40 | $18.28 | 54,759 |
| 2022-08-02 | $18.14 | $19.83 | $18.00 | $19.22 | $19.09 | 67,756 |
| 2022-08-01 | $17.37 | $18.44 | $17.22 | $18.14 | $18.02 | 24,938 |
| 2022-07-29 | $17.46 | $17.99 | $17.31 | $17.75 | $17.63 | 14,314 |
| 2022-07-28 | $17.11 | $17.84 | $16.91 | $17.60 | $17.48 | 25,431 |
| 2022-07-27 | $17.10 | $17.33 | $16.98 | $17.21 | $17.09 | 7,188 |
| 2022-07-26 | $17.06 | $17.09 | $16.34 | $17.09 | $16.97 | 17,517 |
| 2022-07-25 | $17.07 | $17.59 | $17.00 | $17.01 | $16.90 | 78,243 |
| 2022-07-22 | $16.76 | $17.21 | $15.78 | $17.13 | $17.01 | 28,942 |
| 2022-07-21 | $16.75 | $17.02 | $16.33 | $16.89 | $16.78 | 33,127 |
| 2022-07-20 | $16.14 | $16.93 | $16.00 | $16.93 | $16.82 | 18,298 |
| 2022-07-19 | $15.94 | $16.81 | $15.94 | $15.99 | $15.88 | 33,937 |
| 2022-07-18 | $15.72 | $16.15 | $14.72 | $15.66 | $15.55 | 48,773 |
| 2022-07-15 | $14.70 | $15.75 | $14.61 | $15.43 | $15.33 | 34,454 |
| 2022-07-14 | $14.00 | $14.93 | $14.00 | $14.37 | $14.27 | 30,339 |
| 2022-07-13 | $14.26 | $14.79 | $14.18 | $14.23 | $14.13 | 41,883 |
| 2022-07-12 | $14.57 | $15.08 | $14.56 | $14.65 | $14.55 | 20,681 |
| 2022-07-11 | $15.74 | $16.00 | $14.67 | $14.67 | $14.57 | 23,663 |
| 2022-07-08 | $15.60 | $16.35 | $15.60 | $15.99 | $15.88 | 37,642 |
| 2022-07-07 | $15.46 | $16.41 | $15.02 | $15.85 | $15.74 | 34,026 |
| 2022-07-06 | $15.02 | $15.37 | $14.57 | $15.17 | $15.07 | 28,988 |
| 2022-07-05 | $15.15 | $15.18 | $14.62 | $14.89 | $14.79 | 58,979 |
| 2022-07-01 | $15.83 | $16.11 | $15.39 | $15.49 | $15.39 | 25,293 |
| 2022-06-30 | $15.85 | $16.10 | $15.30 | $15.86 | $15.75 | 38,549 |
| 2022-06-29 | $16.43 | $16.43 | $15.38 | $15.96 | $15.85 | 50,737 |
| 2022-06-28 | $17.71 | $17.93 | $16.34 | $16.35 | $16.24 | 44,816 |
| 2022-06-27 | $17.62 | $18.16 | $17.09 | $17.43 | $17.31 | 48,902 |
| 2022-06-24 | $16.63 | $18.09 | $16.63 | $17.62 | $17.50 | 1,053,447 |
| 2022-06-23 | $16.20 | $16.62 | $15.84 | $16.52 | $16.41 | 62,832 |
| 2022-06-22 | $15.15 | $16.51 | $14.82 | $16.24 | $16.13 | 58,607 |
| 2022-06-21 | $16.00 | $16.96 | $15.17 | $15.58 | $15.48 | 84,159 |
| 2022-06-17 | $15.60 | $16.23 | $15.45 | $15.58 | $15.48 | 69,281 |
| 2022-06-16 | $15.76 | $15.93 | $14.56 | $15.38 | $15.28 | 88,719 |
| 2022-06-15 | $16.73 | $17.45 | $16.07 | $16.19 | $16.08 | 103,811 |
| 2022-06-14 | $17.02 | $17.58 | $16.27 | $16.40 | $16.29 | 51,642 |
| 2022-06-13 | $17.88 | $17.88 | $15.99 | $16.96 | $16.85 | 97,245 |
| 2022-06-10 | $20.10 | $20.10 | $18.31 | $18.38 | $18.26 | 71,794 |
| 2022-06-09 | $20.03 | $21.21 | $19.37 | $20.18 | $20.04 | 118,047 |
| 2022-06-08 | $18.73 | $19.75 | $18.49 | $19.51 | $19.38 | 84,064 |
| 2022-06-07 | $16.07 | $18.89 | $16.00 | $18.73 | $18.60 | 99,022 |
| 2022-06-06 | $16.13 | $16.65 | $16.08 | $16.43 | $16.32 | 79,550 |
| 2022-06-03 | $15.76 | $16.72 | $15.47 | $16.04 | $15.93 | 47,212 |
| 2022-06-02 | $15.48 | $16.11 | $15.48 | $16.04 | $15.93 | 26,512 |
| 2022-06-01 | $15.73 | $15.97 | $15.36 | $15.51 | $15.41 | 61,803 |
| 2022-05-31 | $15.75 | $16.28 | $15.50 | $15.58 | $15.48 | 31,744 |
| 2022-05-27 | $15.24 | $15.94 | $15.10 | $15.88 | $15.77 | 34,876 |
| 2022-05-26 | $14.35 | $15.36 | $14.34 | $15.02 | $14.92 | 32,650 |
| 2022-05-25 | $13.91 | $14.51 | $13.91 | $14.36 | $14.26 | 31,132 |
| 2022-05-24 | $13.85 | $14.00 | $13.26 | $13.92 | $13.83 | 33,951 |
| 2022-05-23 | $14.02 | $14.35 | $13.57 | $14.05 | $13.96 | 28,040 |
| 2022-05-20 | $14.74 | $14.80 | $13.46 | $14.00 | $13.91 | 53,409 |
| 2022-05-19 | $14.68 | $15.14 | $14.05 | $14.49 | $14.39 | 72,939 |
| 2022-05-18 | $15.00 | $15.17 | $14.73 | $14.88 | $14.78 | 39,610 |
| 2022-05-17 | $14.79 | $15.32 | $14.74 | $15.17 | $15.07 | 46,407 |
| 2022-05-16 | $14.18 | $14.89 | $14.12 | $14.54 | $14.44 | 60,386 |
| 2022-05-13 | $14.24 | $14.51 | $13.91 | $14.31 | $14.21 | 66,194 |
| 2022-05-12 | $13.82 | $14.07 | $13.19 | $13.91 | $13.82 | 107,791 |
| 2022-05-11 | $12.70 | $14.24 | $12.37 | $14.00 | $13.91 | 290,636 |
| 2022-05-10 | $10.53 | $12.89 | $10.39 | $12.54 | $12.46 | 257,400 |
| 2022-05-09 | $9.58 | $9.90 | $9.23 | $9.86 | $9.79 | 89,462 |
| 2022-05-06 | $9.67 | $9.95 | $9.50 | $9.68 | $9.61 | 57,173 |
| 2022-05-05 | $10.31 | $10.38 | $9.41 | $9.80 | $9.73 | 81,404 |
| 2022-05-04 | $10.04 | $10.58 | $9.56 | $10.58 | $10.38 | 92,759 |
| 2022-05-03 | $10.04 | $10.37 | $9.80 | $10.03 | $9.84 | 71,446 |
| 2022-05-02 | $9.69 | $10.03 | $9.62 | $10.00 | $9.81 | 150,425 |
| 2022-04-29 | $10.46 | $10.76 | $9.54 | $9.59 | $9.41 | 72,549 |
| 2022-04-28 | $10.55 | $10.82 | $10.21 | $10.63 | $10.43 | 72,075 |
| 2022-04-27 | $11.14 | $11.24 | $10.26 | $10.40 | $10.20 | 121,941 |
| 2022-04-26 | $11.89 | $11.92 | $11.09 | $11.12 | $10.91 | 59,432 |
| 2022-04-25 | $11.87 | $12.26 | $11.40 | $12.12 | $11.89 | 67,306 |
| 2022-04-22 | $12.00 | $12.15 | $11.67 | $12.03 | $11.80 | 78,423 |
| 2022-04-21 | $12.65 | $12.65 | $11.87 | $12.10 | $11.87 | 133,152 |
| 2022-04-20 | $12.70 | $12.95 | $12.37 | $12.44 | $12.20 | 64,795 |
| 2022-04-19 | $12.25 | $12.71 | $11.86 | $12.64 | $12.40 | 96,042 |
| 2022-04-18 | $12.69 | $12.69 | $12.01 | $12.19 | $11.96 | 80,180 |
| 2022-04-14 | $12.83 | $13.02 | $12.53 | $12.57 | $12.33 | 46,131 |
| 2022-04-13 | $12.51 | $12.86 | $12.20 | $12.76 | $12.51 | 59,950 |
| 2022-04-12 | $12.55 | $12.87 | $12.19 | $12.46 | $12.22 | 59,301 |
| 2022-04-11 | $12.63 | $12.90 | $12.23 | $12.62 | $12.38 | 37,640 |
| 2022-04-08 | $12.65 | $12.91 | $12.47 | $12.61 | $12.37 | 37,331 |
| 2022-04-07 | $12.76 | $12.76 | $12.21 | $12.64 | $12.40 | 56,362 |
| 2022-04-06 | $12.75 | $13.03 | $12.21 | $12.72 | $12.48 | 67,103 |
| 2022-04-05 | $13.00 | $13.08 | $12.68 | $12.79 | $12.54 | 55,759 |
| 2022-04-04 | $12.88 | $13.14 | $12.23 | $12.95 | $12.70 | 90,266 |
| 2022-04-01 | $14.15 | $14.22 | $12.62 | $12.69 | $12.45 | 75,271 |
| 2022-03-31 | $14.94 | $15.11 | $13.91 | $14.07 | $13.80 | 79,496 |
| 2022-03-30 | $15.75 | $16.05 | $14.92 | $14.94 | $14.65 | 66,515 |
| 2022-03-29 | $15.13 | $15.80 | $15.02 | $15.57 | $15.27 | 41,052 |
| 2022-03-28 | $15.39 | $15.60 | $14.91 | $14.92 | $14.63 | 49,972 |
| 2022-03-25 | $15.32 | $15.52 | $14.99 | $15.39 | $15.09 | 62,409 |
| 2022-03-24 | $15.35 | $15.58 | $15.07 | $15.14 | $14.85 | 71,991 |
| 2022-03-23 | $15.10 | $15.74 | $14.91 | $15.40 | $15.10 | 48,723 |
| 2022-03-22 | $16.00 | $16.25 | $15.02 | $15.13 | $14.84 | 47,531 |
| 2022-03-21 | $15.65 | $16.20 | $15.27 | $16.05 | $15.74 | 65,831 |
| 2022-03-18 | $15.26 | $15.64 | $14.84 | $15.60 | $15.30 | 85,922 |
| 2022-03-17 | $15.46 | $16.24 | $15.37 | $16.15 | $15.84 | 29,920 |
| 2022-03-16 | $15.35 | $15.87 | $15.20 | $15.34 | $15.04 | 38,426 |
| 2022-03-15 | $14.87 | $15.30 | $14.52 | $15.09 | $14.80 | 26,648 |
| 2022-03-14 | $15.70 | $15.70 | $14.43 | $14.66 | $14.38 | 48,646 |
| 2022-03-11 | $15.85 | $15.98 | $15.15 | $15.68 | $15.38 | 35,172 |
| 2022-03-10 | $15.67 | $15.94 | $14.98 | $15.78 | $15.48 | 46,112 |
| 2022-03-09 | $15.84 | $16.30 | $15.76 | $16.10 | $15.79 | 30,567 |
| 2022-03-08 | $14.76 | $15.74 | $14.76 | $15.45 | $15.15 | 49,553 |
| 2022-03-07 | $14.60 | $15.00 | $14.17 | $14.76 | $14.48 | 36,610 |
| 2022-03-04 | $15.59 | $15.62 | $14.14 | $14.58 | $14.30 | 73,795 |
| 2022-03-03 | $15.28 | $15.90 | $15.07 | $15.90 | $15.59 | 34,433 |
| 2022-03-02 | $15.54 | $16.07 | $14.74 | $15.01 | $14.72 | 54,611 |
| 2022-03-01 | $15.50 | $15.86 | $14.61 | $15.50 | $15.20 | 56,276 |
| 2022-02-28 | $16.48 | $16.97 | $15.68 | $15.89 | $15.58 | 38,899 |
| 2022-02-25 | $15.79 | $16.96 | $15.52 | $16.66 | $16.34 | 53,595 |
| 2022-02-24 | $15.00 | $15.75 | $14.82 | $15.57 | $15.27 | 21,444 |
| 2022-02-23 | $16.47 | $16.47 | $15.29 | $15.40 | $15.10 | 27,418 |
| 2022-02-22 | $17.07 | $17.07 | $15.50 | $16.19 | $15.88 | 34,235 |
| 2022-02-18 | $17.58 | $17.66 | $16.95 | $17.04 | $16.71 | 30,316 |
| 2022-02-17 | $18.41 | $18.58 | $17.44 | $17.78 | $17.44 | 30,893 |
| 2022-02-16 | $18.20 | $19.15 | $17.67 | $18.61 | $18.25 | 29,552 |
| 2022-02-15 | $18.85 | $19.42 | $18.13 | $18.31 | $17.96 | 28,421 |
| 2022-02-14 | $17.76 | $19.00 | $17.24 | $18.64 | $18.28 | 51,154 |
| 2022-02-11 | $18.39 | $18.64 | $17.55 | $17.81 | $17.47 | 25,397 |
| 2022-02-10 | $18.33 | $19.65 | $18.12 | $18.24 | $17.89 | 49,210 |
| 2022-02-09 | $18.89 | $19.61 | $18.41 | $19.49 | $18.98 | 18,286 |
| 2022-02-08 | $18.53 | $19.68 | $18.41 | $18.89 | $18.40 | 25,630 |
| 2022-02-07 | $19.15 | $19.40 | $18.50 | $18.57 | $18.09 | 28,478 |
| 2022-02-04 | $19.12 | $19.55 | $18.26 | $19.07 | $18.58 | 43,712 |
| 2022-02-03 | $19.39 | $20.41 | $18.97 | $19.22 | $18.72 | 34,438 |
| 2022-02-02 | $19.39 | $19.68 | $18.75 | $19.51 | $19.00 | 46,257 |
| 2022-02-01 | $20.15 | $20.46 | $19.07 | $19.16 | $18.66 | 32,773 |
| 2022-01-31 | $18.93 | $20.26 | $18.67 | $20.24 | $19.72 | 31,722 |
| 2022-01-28 | $18.81 | $19.29 | $18.50 | $19.14 | $18.64 | 18,392 |
| 2022-01-27 | $19.64 | $20.19 | $18.51 | $19.49 | $18.98 | 52,206 |
| 2022-01-26 | $20.74 | $21.15 | $19.49 | $19.53 | $19.02 | 19,412 |
| 2022-01-25 | $20.25 | $20.59 | $19.28 | $20.37 | $19.84 | 27,669 |
| 2022-01-24 | $19.41 | $20.59 | $19.00 | $20.43 | $19.90 | 67,797 |
| 2022-01-21 | $20.72 | $21.00 | $19.57 | $19.59 | $19.08 | 25,682 |
| 2022-01-20 | $22.42 | $22.45 | $20.78 | $21.02 | $20.48 | 25,365 |
| 2022-01-19 | $22.65 | $23.21 | $22.13 | $22.35 | $21.77 | 38,174 |
| 2022-01-18 | $22.00 | $23.47 | $21.83 | $22.37 | $21.79 | 40,254 |
| 2022-01-14 | $22.70 | $22.96 | $22.14 | $22.45 | $21.87 | 26,116 |
| 2022-01-13 | $22.17 | $23.34 | $21.94 | $23.14 | $22.54 | 22,752 |
| 2022-01-12 | $22.12 | $22.12 | $21.70 | $21.88 | $21.31 | 35,731 |
| 2022-01-11 | $21.40 | $22.50 | $20.21 | $21.98 | $21.41 | 63,982 |
| 2022-01-10 | $21.86 | $21.86 | $20.79 | $21.75 | $21.19 | 16,455 |
| 2022-01-07 | $22.71 | $23.00 | $22.42 | $22.42 | $21.84 | 20,284 |
| 2022-01-06 | $22.77 | $23.00 | $22.42 | $22.81 | $22.22 | 26,604 |
| 2022-01-05 | $22.32 | $23.20 | $22.32 | $22.59 | $22.00 | 35,169 |
| 2022-01-04 | $21.95 | $22.30 | $21.53 | $22.19 | $21.61 | 25,783 |
| 2022-01-03 | $21.37 | $21.76 | $21.19 | $21.62 | $21.06 | 22,002 |
| 2021-12-31 | $21.30 | $21.93 | $21.08 | $21.17 | $20.62 | 46,650 |
| 2021-12-30 | $21.00 | $21.91 | $20.87 | $21.54 | $20.98 | 40,251 |
| 2021-12-29 | $21.09 | $22.17 | $20.27 | $20.78 | $20.24 | 56,964 |
| 2021-12-28 | $20.20 | $21.50 | $20.20 | $21.15 | $20.60 | 55,264 |
| 2021-12-27 | $21.50 | $22.50 | $19.97 | $20.07 | $19.55 | 33,878 |
| 2021-12-23 | $20.15 | $22.30 | $20.15 | $21.48 | $20.92 | 55,781 |
| 2021-12-22 | $20.25 | $20.78 | $19.76 | $19.95 | $19.43 | 31,494 |
| 2021-12-21 | $19.52 | $20.28 | $19.12 | $20.18 | $19.66 | 36,485 |
| 2021-12-20 | $20.47 | $20.47 | $18.80 | $19.22 | $18.72 | 70,490 |
| 2021-12-17 | $19.45 | $21.03 | $19.32 | $20.67 | $20.13 | 47,268 |
| 2021-12-16 | $20.55 | $21.24 | $19.42 | $19.70 | $19.19 | 46,962 |
| 2021-12-15 | $19.66 | $20.85 | $19.13 | $20.51 | $19.98 | 54,777 |
| 2021-12-14 | $20.39 | $21.11 | $19.42 | $19.76 | $19.25 | 56,039 |
| 2021-12-13 | $20.50 | $21.10 | $19.42 | $20.43 | $19.90 | 56,162 |
| 2021-12-10 | $21.88 | $22.58 | $20.31 | $20.51 | $19.98 | 61,332 |
| 2021-12-09 | $21.33 | $22.50 | $21.07 | $21.84 | $21.27 | 31,677 |
| 2021-12-08 | $21.43 | $21.87 | $20.56 | $21.54 | $20.98 | 50,424 |
| 2021-12-07 | $21.95 | $23.05 | $21.13 | $21.53 | $20.97 | 35,224 |
| 2021-12-06 | $21.55 | $22.10 | $20.91 | $21.64 | $21.08 | 37,507 |
| 2021-12-03 | $21.12 | $21.53 | $20.60 | $21.26 | $20.71 | 21,266 |
| 2021-12-02 | $19.63 | $21.32 | $18.86 | $21.22 | $20.67 | 31,576 |
| 2021-12-01 | $21.70 | $21.79 | $18.95 | $19.44 | $18.94 | 62,836 |
| 2021-11-30 | $21.73 | $22.32 | $20.64 | $21.11 | $20.56 | 39,294 |
| 2021-11-29 | $21.31 | $22.60 | $21.31 | $22.10 | $21.53 | 46,352 |
| 2021-11-26 | $21.57 | $22.49 | $20.56 | $21.11 | $20.56 | 50,047 |
| 2021-11-24 | $21.33 | $22.32 | $20.97 | $22.10 | $21.53 | 14,691 |
| 2021-11-23 | $21.69 | $21.69 | $20.48 | $20.89 | $20.35 | 34,768 |
| 2021-11-22 | $21.99 | $22.87 | $21.43 | $21.60 | $21.04 | 63,875 |
| 2021-11-19 | $22.56 | $22.56 | $21.37 | $21.72 | $21.16 | 29,126 |
| 2021-11-18 | $23.16 | $23.16 | $22.50 | $22.69 | $22.10 | 26,472 |
| 2021-11-17 | $23.23 | $24.48 | $22.01 | $23.01 | $22.29 | 42,497 |
| 2021-11-16 | $24.61 | $25.44 | $23.10 | $23.36 | $22.63 | 32,468 |
| 2021-11-15 | $23.74 | $24.99 | $23.09 | $24.79 | $24.02 | 50,719 |
| 2021-11-12 | $24.80 | $24.82 | $23.01 | $23.50 | $22.77 | 24,904 |
| 2021-11-11 | $24.73 | $25.57 | $24.65 | $24.65 | $23.88 | 20,529 |
| 2021-11-10 | $24.98 | $25.53 | $24.20 | $24.61 | $23.84 | 23,865 |
| 2021-11-09 | $24.67 | $26.59 | $24.67 | $25.11 | $24.33 | 31,248 |
| 2021-11-08 | $25.62 | $26.91 | $24.63 | $24.63 | $23.86 | 24,775 |
| 2021-11-05 | $24.44 | $25.70 | $24.44 | $25.49 | $24.69 | 23,345 |
| 2021-11-04 | $25.00 | $25.44 | $24.10 | $24.31 | $23.55 | 18,815 |
| 2021-11-03 | $24.17 | $25.83 | $24.17 | $25.05 | $24.27 | 34,951 |
| 2021-11-02 | $25.14 | $25.38 | $24.31 | $24.53 | $23.76 | 19,295 |
| 2021-11-01 | $23.58 | $25.28 | $23.03 | $25.05 | $24.27 | 29,608 |
| 2021-10-29 | $23.62 | $24.41 | $23.28 | $23.32 | $22.59 | 42,401 |
| 2021-10-28 | $23.80 | $24.39 | $23.73 | $23.87 | $23.12 | 78,245 |
| 2021-10-27 | $23.69 | $24.36 | $23.36 | $23.69 | $22.95 | 54,283 |
| 2021-10-26 | $23.86 | $24.26 | $23.60 | $23.71 | $22.97 | 18,511 |
| 2021-10-25 | $23.75 | $23.80 | $22.83 | $23.66 | $22.92 | 30,359 |
| 2021-10-22 | $22.94 | $23.77 | $22.94 | $23.50 | $22.77 | 28,400 |
| 2021-10-21 | $23.86 | $24.00 | $22.95 | $23.06 | $22.34 | 18,296 |
| 2021-10-20 | $23.35 | $24.13 | $23.35 | $23.85 | $23.10 | 11,339 |
| 2021-10-19 | $24.13 | $24.25 | $23.14 | $23.30 | $22.57 | 20,010 |
| 2021-10-18 | $23.49 | $24.41 | $23.49 | $24.16 | $23.40 | 20,173 |
| 2021-10-15 | $24.26 | $24.57 | $23.34 | $23.34 | $22.61 | 26,569 |
| 2021-10-14 | $23.64 | $24.14 | $23.03 | $23.83 | $23.09 | 34,158 |
| 2021-10-13 | $24.44 | $25.00 | $23.01 | $23.42 | $22.69 | 33,455 |
| 2021-10-12 | $24.36 | $24.99 | $24.19 | $24.30 | $23.54 | 15,328 |
| 2021-10-11 | $24.72 | $24.95 | $24.35 | $24.49 | $23.72 | 13,026 |
| 2021-10-08 | $24.51 | $24.98 | $24.28 | $24.55 | $23.78 | 21,345 |
| 2021-10-07 | $24.33 | $24.76 | $24.19 | $24.51 | $23.74 | 30,221 |
| 2021-10-06 | $24.55 | $24.92 | $24.06 | $24.33 | $23.57 | 22,808 |
| 2021-10-05 | $24.65 | $25.31 | $24.65 | $24.70 | $23.93 | 16,845 |
| 2021-10-04 | $24.75 | $24.99 | $24.72 | $24.72 | $23.95 | 10,728 |
| 2021-10-01 | $25.72 | $26.10 | $24.90 | $25.13 | $24.34 | 22,646 |
| 2021-09-30 | $25.48 | $25.83 | $25.33 | $25.52 | $24.72 | 40,626 |
| 2021-09-29 | $24.67 | $25.79 | $24.40 | $25.65 | $24.85 | 50,287 |
| 2021-09-28 | $24.45 | $25.26 | $24.40 | $24.75 | $23.98 | 17,403 |
| 2021-09-27 | $23.75 | $25.00 | $23.75 | $24.64 | $23.87 | 12,516 |
| 2021-09-24 | $24.11 | $24.32 | $23.90 | $23.97 | $23.22 | 14,478 |
| 2021-09-23 | $24.02 | $24.59 | $23.90 | $24.36 | $23.60 | 15,525 |
| 2021-09-22 | $23.60 | $24.40 | $23.60 | $23.95 | $23.20 | 9,154 |
| 2021-09-21 | $24.06 | $24.06 | $23.39 | $23.57 | $22.83 | 12,940 |
| 2021-09-20 | $22.51 | $24.22 | $22.51 | $23.84 | $23.09 | 40,412 |
| 2021-09-17 | $23.98 | $24.21 | $22.80 | $22.84 | $22.13 | 177,009 |
| 2021-09-16 | $24.98 | $25.11 | $23.49 | $23.98 | $23.23 | 27,567 |
| 2021-09-15 | $25.56 | $25.95 | $24.61 | $25.10 | $24.32 | 30,151 |
| 2021-09-14 | $26.11 | $26.85 | $24.52 | $25.51 | $24.71 | 42,045 |
| 2021-09-13 | $27.53 | $28.08 | $25.88 | $26.20 | $25.38 | 22,865 |
| 2021-09-10 | $26.42 | $28.08 | $26.42 | $27.41 | $26.55 | 42,202 |
| 2021-09-09 | $27.39 | $28.35 | $25.63 | $26.20 | $25.38 | 29,273 |
| 2021-09-08 | $27.30 | $28.00 | $26.62 | $27.56 | $26.70 | 44,935 |
| 2021-09-07 | $28.60 | $28.90 | $26.75 | $27.16 | $26.31 | 38,215 |
| 2021-09-03 | $26.28 | $28.66 | $26.28 | $28.00 | $27.12 | 52,223 |
| 2021-09-02 | $27.10 | $28.04 | $26.13 | $26.30 | $25.48 | 27,304 |
| 2021-09-01 | $26.30 | $27.50 | $26.05 | $26.68 | $25.85 | 28,672 |
| 2021-08-31 | $26.50 | $26.84 | $25.54 | $25.78 | $24.97 | 23,612 |
| 2021-08-30 | $25.60 | $27.03 | $25.25 | $26.64 | $25.81 | 31,848 |
| 2021-08-27 | $25.88 | $27.51 | $25.35 | $25.55 | $24.75 | 38,642 |
| 2021-08-26 | $24.39 | $26.48 | $24.35 | $25.85 | $25.04 | 31,279 |
| 2021-08-25 | $26.16 | $26.16 | $24.38 | $24.39 | $23.63 | 17,952 |
| 2021-08-24 | $25.24 | $25.86 | $25.07 | $25.33 | $24.54 | 15,638 |
| 2021-08-23 | $24.30 | $24.66 | $24.06 | $24.50 | $23.73 | 9,067 |
| 2021-08-20 | $23.43 | $24.07 | $23.43 | $23.86 | $23.11 | 22,926 |
| 2021-08-19 | $24.01 | $24.20 | $23.28 | $23.64 | $22.90 | 18,693 |
| 2021-08-18 | $24.70 | $24.79 | $24.23 | $24.24 | $23.48 | 11,908 |
| 2021-08-17 | $24.92 | $24.92 | $24.05 | $24.32 | $23.56 | 24,324 |
| 2021-08-16 | $24.20 | $24.75 | $24.10 | $24.52 | $23.75 | 22,778 |
| 2021-08-13 | $24.85 | $25.29 | $24.00 | $24.16 | $23.40 | 55,537 |
| 2021-08-12 | $24.74 | $25.24 | $24.35 | $24.78 | $24.01 | 19,544 |
| 2021-08-11 | $25.35 | $25.95 | $24.17 | $24.44 | $23.68 | 21,067 |
| 2021-08-10 | $25.36 | $26.21 | $25.10 | $25.58 | $24.78 | 14,778 |
| 2021-08-09 | $24.08 | $25.66 | $23.40 | $25.24 | $24.45 | 35,694 |
| 2021-08-06 | $25.68 | $25.78 | $23.77 | $24.08 | $23.33 | 28,280 |
| 2021-08-05 | $25.69 | $26.11 | $24.57 | $25.40 | $24.61 | 26,622 |
| 2021-08-04 | $27.10 | $27.74 | $25.26 | $25.48 | $24.56 | 36,373 |
| 2021-08-03 | $28.43 | $29.51 | $27.61 | $29.48 | $28.42 | 50,205 |
| 2021-08-02 | $29.40 | $30.66 | $28.41 | $28.60 | $27.57 | 46,155 |
| 2021-07-30 | $28.79 | $29.90 | $28.53 | $29.09 | $28.04 | 18,035 |
| 2021-07-29 | $30.51 | $30.63 | $29.00 | $29.00 | $27.96 | 18,596 |
| 2021-07-28 | $29.95 | $30.61 | $29.00 | $30.58 | $29.48 | 28,159 |
| 2021-07-27 | $30.38 | $30.38 | $28.96 | $29.21 | $28.16 | 11,302 |
| 2021-07-26 | $29.63 | $30.98 | $29.63 | $30.98 | $29.86 | 22,133 |
| 2021-07-23 | $30.80 | $30.80 | $29.10 | $29.57 | $28.51 | 14,360 |
| 2021-07-22 | $31.49 | $31.49 | $30.27 | $30.57 | $29.47 | 8,211 |
| 2021-07-21 | $29.35 | $31.83 | $29.35 | $31.75 | $30.61 | 30,297 |
| 2021-07-20 | $29.89 | $31.06 | $28.25 | $28.76 | $27.72 | 46,329 |
| 2021-07-19 | $29.95 | $29.95 | $28.69 | $29.21 | $28.16 | 18,702 |
| 2021-07-16 | $31.33 | $31.66 | $30.48 | $30.65 | $29.55 | 16,639 |
| 2021-07-15 | $31.25 | $32.03 | $30.52 | $31.12 | $30.00 | 15,235 |
| 2021-07-14 | $32.34 | $32.39 | $31.50 | $31.52 | $30.39 | 15,787 |
| 2021-07-13 | $32.37 | $32.61 | $31.57 | $32.20 | $31.04 | 12,811 |
| 2021-07-12 | $32.90 | $32.90 | $32.16 | $32.47 | $31.30 | 9,478 |
| 2021-07-09 | $32.33 | $33.06 | $32.07 | $32.98 | $31.79 | 12,481 |
| 2021-07-08 | $31.25 | $32.63 | $31.16 | $31.77 | $30.63 | 25,396 |
| 2021-07-07 | $32.10 | $32.85 | $31.87 | $32.08 | $30.93 | 23,545 |
| 2021-07-06 | $31.52 | $32.09 | $31.45 | $31.56 | $30.42 | 22,331 |
| 2021-07-02 | $32.38 | $32.38 | $31.54 | $31.61 | $30.47 | 14,317 |
| 2021-07-01 | $32.57 | $33.06 | $31.74 | $32.26 | $31.10 | 30,612 |
| 2021-06-30 | $32.02 | $32.69 | $32.02 | $32.14 | $30.98 | 24,460 |
| 2021-06-29 | $32.20 | $32.36 | $31.45 | $31.95 | $30.80 | 17,314 |
| 2021-06-28 | $33.40 | $33.40 | $31.73 | $31.90 | $30.75 | 21,109 |
| 2021-06-25 | $33.50 | $34.50 | $33.33 | $33.34 | $32.14 | 121,087 |
| 2021-06-24 | $33.73 | $33.80 | $32.80 | $33.30 | $32.10 | 26,981 |
| 2021-06-23 | $33.94 | $34.51 | $33.34 | $33.84 | $32.62 | 21,424 |
| 2021-06-22 | $32.97 | $33.91 | $32.36 | $33.64 | $32.43 | 21,828 |
| 2021-06-21 | $32.59 | $33.54 | $31.83 | $33.09 | $31.90 | 19,497 |
| 2021-06-18 | $33.13 | $33.13 | $32.06 | $32.19 | $31.03 | 45,888 |
| 2021-06-17 | $35.35 | $35.60 | $33.77 | $33.77 | $32.55 | 29,435 |
| 2021-06-16 | $35.74 | $36.31 | $35.05 | $35.05 | $33.79 | 20,049 |
| 2021-06-15 | $35.70 | $36.05 | $35.70 | $35.99 | $34.69 | 12,503 |
| 2021-06-14 | $35.60 | $36.15 | $35.55 | $35.83 | $34.54 | 19,242 |
| 2021-06-11 | $35.76 | $36.37 | $35.60 | $35.92 | $34.63 | 15,114 |
| 2021-06-10 | $36.88 | $36.88 | $35.46 | $35.46 | $34.18 | 16,399 |
| 2021-06-09 | $36.51 | $36.80 | $35.84 | $36.44 | $35.13 | 16,109 |
| 2021-06-08 | $36.37 | $37.10 | $36.35 | $36.58 | $35.26 | 12,446 |
| 2021-06-07 | $37.10 | $37.10 | $36.29 | $36.42 | $35.11 | 15,421 |
| 2021-06-04 | $36.91 | $37.18 | $36.53 | $36.82 | $35.49 | 18,805 |
| 2021-06-03 | $37.47 | $37.54 | $36.54 | $36.93 | $35.60 | 24,275 |
| 2021-06-02 | $37.85 | $38.38 | $36.70 | $37.05 | $35.72 | 27,160 |
| 2021-06-01 | $37.22 | $38.20 | $37.09 | $37.39 | $36.04 | 32,295 |
| 2021-05-28 | $36.56 | $37.11 | $36.50 | $36.89 | $35.56 | 17,045 |
| 2021-05-27 | $36.17 | $37.00 | $36.10 | $36.30 | $34.99 | 26,021 |
| 2021-05-26 | $36.00 | $36.03 | $35.62 | $35.81 | $34.52 | 12,904 |
| 2021-05-25 | $36.43 | $36.73 | $35.85 | $35.93 | $34.64 | 28,788 |
| 2021-05-24 | $36.17 | $36.63 | $36.00 | $36.37 | $35.06 | 27,208 |
| 2021-05-21 | $36.00 | $36.60 | $35.39 | $36.38 | $35.07 | 19,698 |
| 2021-05-20 | $35.68 | $36.63 | $35.10 | $35.42 | $34.14 | 31,648 |
| 2021-05-19 | $35.00 | $36.07 | $34.03 | $35.87 | $34.58 | 48,523 |
| 2021-05-18 | $36.00 | $36.95 | $35.29 | $35.36 | $34.09 | 21,642 |
| 2021-05-17 | $35.45 | $36.89 | $35.15 | $35.70 | $34.41 | 24,016 |
| 2021-05-14 | $34.50 | $36.97 | $34.36 | $35.91 | $34.62 | 39,970 |
| 2021-05-13 | $34.28 | $36.19 | $32.84 | $33.87 | $32.65 | 75,870 |
| 2021-05-12 | $35.77 | $36.73 | $33.32 | $33.77 | $32.55 | 33,931 |
| 2021-05-11 | $35.04 | $36.32 | $34.82 | $35.89 | $34.60 | 34,693 |
| 2021-05-10 | $38.04 | $38.50 | $35.72 | $35.73 | $34.44 | 37,479 |
| 2021-05-07 | $37.28 | $38.29 | $37.17 | $37.92 | $36.55 | 11,268 |
| 2021-05-06 | $37.74 | $37.74 | $35.87 | $37.60 | $36.25 | 28,350 |
| 2021-05-05 | $37.42 | $38.04 | $37.00 | $37.28 | $35.82 | 10,977 |
| 2021-05-04 | $36.79 | $37.96 | $36.18 | $37.20 | $35.74 | 27,138 |
| 2021-05-03 | $36.87 | $37.93 | $36.84 | $37.54 | $36.07 | 17,158 |
| 2021-04-30 | $35.94 | $37.26 | $35.94 | $36.31 | $34.89 | 28,185 |
| 2021-04-29 | $36.73 | $37.05 | $35.09 | $36.60 | $35.17 | 28,383 |
| 2021-04-28 | $35.44 | $36.56 | $35.19 | $36.14 | $34.72 | 13,378 |
| 2021-04-27 | $35.25 | $35.91 | $35.00 | $35.26 | $33.88 | 19,273 |
| 2021-04-26 | $35.25 | $35.32 | $35.00 | $35.06 | $33.69 | 18,941 |
| 2021-04-23 | $34.58 | $35.43 | $34.58 | $34.75 | $33.39 | 16,451 |
| 2021-04-22 | $35.40 | $35.83 | $34.27 | $34.41 | $33.06 | 18,529 |
| 2021-04-21 | $32.52 | $35.34 | $32.52 | $34.92 | $33.55 | 23,389 |
| 2021-04-20 | $34.61 | $34.92 | $33.11 | $33.90 | $32.57 | 31,821 |
| 2021-04-19 | $35.21 | $35.38 | $34.09 | $34.75 | $33.39 | 39,800 |
| 2021-04-16 | $34.33 | $35.95 | $34.33 | $35.17 | $33.79 | 18,748 |
| 2021-04-15 | $33.90 | $35.09 | $33.88 | $34.79 | $33.43 | 15,982 |
| 2021-04-14 | $34.10 | $34.39 | $33.79 | $34.08 | $32.74 | 16,681 |
| 2021-04-13 | $35.44 | $35.59 | $34.14 | $34.27 | $32.93 | 16,059 |
| 2021-04-12 | $34.86 | $35.64 | $34.86 | $35.50 | $34.11 | 16,842 |
| 2021-04-09 | $34.05 | $34.84 | $34.05 | $34.52 | $33.17 | 17,009 |
| 2021-04-08 | $33.71 | $34.16 | $33.56 | $33.98 | $32.65 | 47,572 |
| 2021-04-07 | $34.58 | $34.70 | $33.08 | $33.60 | $32.28 | 50,223 |
| 2021-04-06 | $34.01 | $35.47 | $34.01 | $34.76 | $33.40 | 50,300 |
| 2021-04-05 | $33.57 | $34.75 | $33.27 | $34.04 | $32.71 | 42,894 |
| 2021-04-01 | $31.71 | $34.01 | $31.71 | $33.24 | $31.94 | 38,923 |
| 2021-03-31 | $31.80 | $33.95 | $30.82 | $31.49 | $30.26 | 130,152 |
| 2021-03-30 | $32.14 | $33.02 | $31.29 | $31.98 | $30.73 | 37,389 |
| 2021-03-29 | $32.50 | $33.00 | $31.18 | $31.64 | $30.40 | 37,756 |
| 2021-03-26 | $32.17 | $32.87 | $31.64 | $32.69 | $31.41 | 31,224 |
| 2021-03-25 | $31.15 | $32.35 | $30.75 | $31.70 | $30.46 | 42,489 |
| 2021-03-24 | $33.18 | $33.82 | $31.25 | $31.26 | $30.03 | 58,748 |
| 2021-03-23 | $35.21 | $35.69 | $32.45 | $32.72 | $31.44 | 28,589 |
| 2021-03-22 | $35.52 | $37.41 | $34.60 | $35.27 | $33.89 | 65,054 |
| 2021-03-19 | $36.06 | $36.18 | $35.17 | $35.57 | $34.18 | 112,512 |
| 2021-03-18 | $36.95 | $38.69 | $36.06 | $36.45 | $35.02 | 39,035 |
| 2021-03-17 | $37.03 | $37.91 | $36.07 | $36.71 | $35.27 | 34,171 |
| 2021-03-16 | $37.41 | $38.76 | $36.22 | $36.72 | $35.28 | 39,880 |
| 2021-03-15 | $40.65 | $40.65 | $38.24 | $38.55 | $37.04 | 26,418 |
| 2021-03-12 | $40.95 | $41.38 | $38.48 | $39.90 | $38.34 | 49,875 |
| 2021-03-11 | $40.37 | $41.54 | $38.97 | $40.60 | $39.01 | 53,358 |
| 2021-03-10 | $37.65 | $41.02 | $37.65 | $40.23 | $38.65 | 50,425 |
| 2021-03-09 | $40.27 | $40.27 | $38.22 | $38.44 | $36.93 | 38,708 |
| 2021-03-08 | $39.00 | $41.78 | $38.72 | $40.20 | $38.62 | 51,382 |
| 2021-03-05 | $38.58 | $39.61 | $37.45 | $39.03 | $37.50 | 37,607 |
| 2021-03-04 | $38.74 | $39.56 | $35.97 | $37.34 | $35.88 | 56,042 |
| 2021-03-03 | $35.38 | $38.66 | $35.38 | $38.41 | $36.90 | 45,867 |
| 2021-03-02 | $35.74 | $37.21 | $34.43 | $34.65 | $33.29 | 43,475 |
| 2021-03-01 | $33.49 | $35.99 | $33.49 | $35.51 | $34.12 | 27,266 |
| 2021-02-26 | $34.12 | $34.12 | $32.19 | $32.33 | $31.06 | 29,489 |
| 2021-02-25 | $33.90 | $34.60 | $33.50 | $34.21 | $32.87 | 56,564 |
| 2021-02-24 | $33.53 | $34.50 | $33.28 | $34.12 | $32.78 | 71,304 |
| 2021-02-23 | $33.25 | $33.80 | $32.41 | $33.06 | $31.76 | 30,491 |
| 2021-02-22 | $32.24 | $33.45 | $32.24 | $33.37 | $32.06 | 23,773 |
| 2021-02-19 | $30.95 | $32.89 | $30.95 | $32.43 | $31.16 | 26,108 |
| 2021-02-18 | $32.10 | $32.20 | $30.10 | $30.78 | $29.57 | 19,164 |
| 2021-02-17 | $31.60 | $32.50 | $28.96 | $32.10 | $30.84 | 32,308 |
| 2021-02-16 | $31.01 | $32.54 | $30.16 | $31.63 | $30.39 | 32,105 |
| 2021-02-12 | $30.63 | $31.52 | $29.92 | $31.05 | $29.83 | 23,222 |
| 2021-02-11 | $31.53 | $31.53 | $30.00 | $30.82 | $29.61 | 21,650 |
| 2021-02-10 | $32.55 | $32.55 | $31.00 | $31.31 | $29.96 | 28,227 |
| 2021-02-09 | $31.81 | $32.56 | $31.58 | $32.34 | $30.95 | 13,326 |
| 2021-02-08 | $32.15 | $32.60 | $31.47 | $31.58 | $30.22 | 35,092 |
| 2021-02-05 | $32.25 | $32.25 | $30.64 | $31.50 | $30.14 | 23,938 |
| 2021-02-04 | $29.08 | $32.50 | $28.51 | $31.63 | $30.27 | 48,766 |
| 2021-02-03 | $27.96 | $29.60 | $27.96 | $28.98 | $27.73 | 13,388 |
| 2021-02-02 | $29.36 | $29.92 | $28.73 | $28.73 | $27.49 | 15,528 |
| 2021-02-01 | $27.71 | $29.62 | $27.69 | $29.25 | $27.99 | 24,563 |
| 2021-01-29 | $26.51 | $28.37 | $26.42 | $28.19 | $26.98 | 35,353 |
| 2021-01-28 | $28.00 | $28.45 | $26.51 | $26.51 | $25.37 | 27,167 |
| 2021-01-27 | $28.67 | $28.67 | $26.90 | $27.50 | $26.32 | 29,077 |
| 2021-01-26 | $30.17 | $30.17 | $28.42 | $29.57 | $28.30 | 25,480 |
| 2021-01-25 | $30.45 | $30.83 | $29.57 | $29.67 | $28.39 | 19,760 |
| 2021-01-22 | $30.76 | $31.42 | $30.27 | $31.05 | $29.71 | 27,144 |
| 2021-01-21 | $31.35 | $31.82 | $30.68 | $31.33 | $29.98 | 59,202 |
| 2021-01-20 | $31.05 | $31.98 | $31.05 | $31.38 | $30.03 | 26,546 |
| 2021-01-19 | $31.81 | $32.03 | $31.19 | $31.84 | $30.47 | 25,227 |
| 2021-01-15 | $31.50 | $32.00 | $31.07 | $31.15 | $29.81 | 30,038 |
| 2021-01-14 | $31.85 | $32.50 | $31.29 | $32.00 | $30.62 | 39,334 |
| 2021-01-13 | $32.50 | $32.85 | $31.33 | $31.33 | $29.98 | 22,199 |
| 2021-01-12 | $32.40 | $32.90 | $31.98 | $32.75 | $31.34 | 24,497 |
| 2021-01-11 | $31.66 | $32.90 | $31.66 | $32.21 | $30.82 | 30,117 |
| 2021-01-08 | $33.15 | $33.17 | $31.27 | $32.09 | $30.71 | 32,998 |
| 2021-01-07 | $33.38 | $33.50 | $32.13 | $32.91 | $31.49 | 21,763 |
| 2021-01-06 | $31.05 | $34.00 | $30.00 | $32.96 | $31.54 | 59,098 |
| 2021-01-05 | $29.96 | $32.07 | $29.96 | $30.10 | $28.80 | 43,299 |
| 2021-01-04 | $31.38 | $32.54 | $29.70 | $29.82 | $28.54 | 31,438 |
| 2020-12-31 | $30.75 | $31.20 | $30.58 | $30.90 | $29.57 | 15,034 |
| 2020-12-30 | $30.10 | $30.95 | $30.10 | $30.45 | $29.14 | 15,732 |
| 2020-12-29 | $30.01 | $31.25 | $29.68 | $30.27 | $28.97 | 34,962 |
| 2020-12-28 | $29.42 | $31.82 | $29.42 | $30.90 | $29.57 | 45,676 |
| 2020-12-24 | $30.46 | $31.20 | $29.16 | $30.15 | $28.85 | 10,610 |
| 2020-12-23 | $30.13 | $31.59 | $29.89 | $30.56 | $29.24 | 32,799 |
| 2020-12-22 | $31.85 | $33.41 | $29.48 | $29.81 | $28.53 | 30,530 |
| 2020-12-21 | $31.85 | $34.00 | $30.43 | $31.58 | $30.22 | 76,040 |
| 2020-12-18 | $33.47 | $34.40 | $31.97 | $32.08 | $30.70 | 135,211 |
| 2020-12-17 | $33.70 | $34.00 | $31.93 | $33.23 | $31.80 | 26,047 |
| 2020-12-16 | $33.81 | $34.21 | $33.15 | $33.59 | $32.14 | 30,472 |
| 2020-12-15 | $31.98 | $33.99 | $31.96 | $33.68 | $32.23 | 31,021 |
| 2020-12-14 | $32.08 | $32.86 | $31.28 | $31.63 | $30.27 | 68,810 |
| 2020-12-11 | $32.45 | $33.38 | $31.58 | $32.39 | $30.99 | 65,284 |
| 2020-12-10 | $31.01 | $32.98 | $31.01 | $32.80 | $31.39 | 38,263 |
| 2020-12-09 | $32.35 | $32.50 | $31.63 | $32.39 | $30.99 | 39,671 |
| 2020-12-08 | $30.41 | $31.82 | $30.28 | $31.75 | $30.38 | 19,494 |
| 2020-12-07 | $32.34 | $32.61 | $30.11 | $30.66 | $29.34 | 48,769 |
| 2020-12-04 | $30.30 | $31.78 | $30.15 | $31.61 | $30.25 | 32,993 |
| 2020-12-03 | $29.33 | $30.52 | $29.29 | $30.06 | $28.77 | 27,557 |
| 2020-12-02 | $28.70 | $29.94 | $27.65 | $29.50 | $28.23 | 16,553 |
| 2020-12-01 | $27.45 | $29.02 | $27.45 | $28.78 | $27.54 | 14,885 |
| 2020-11-30 | $28.91 | $28.95 | $28.02 | $28.09 | $26.88 | 25,881 |
| 2020-11-27 | $28.85 | $28.89 | $27.90 | $28.84 | $27.60 | 21,477 |
| 2020-11-25 | $27.12 | $29.12 | $26.11 | $28.84 | $27.60 | 26,661 |
| 2020-11-24 | $27.27 | $28.47 | $26.31 | $28.25 | $27.03 | 38,880 |
| 2020-11-23 | $26.61 | $27.52 | $26.18 | $26.47 | $25.33 | 37,876 |
| 2020-11-20 | $26.65 | $27.10 | $25.48 | $26.28 | $25.15 | 27,024 |
| 2020-11-19 | $26.73 | $27.56 | $26.67 | $27.08 | $25.91 | 35,668 |
| 2020-11-18 | $26.80 | $27.50 | $26.66 | $26.78 | $25.63 | 21,102 |
| 2020-11-17 | $26.23 | $26.81 | $24.80 | $26.75 | $25.60 | 24,766 |
| 2020-11-16 | $25.75 | $26.93 | $25.73 | $26.52 | $25.38 | 30,671 |
| 2020-11-13 | $25.12 | $25.49 | $24.19 | $25.13 | $24.05 | 31,365 |
| 2020-11-12 | $25.66 | $26.12 | $25.26 | $25.54 | $24.32 | 28,143 |
| 2020-11-11 | $27.44 | $28.08 | $25.04 | $25.64 | $24.41 | 53,803 |
| 2020-11-10 | $26.19 | $28.88 | $25.62 | $27.31 | $26.00 | 78,403 |
| 2020-11-09 | $24.86 | $26.59 | $24.30 | $25.98 | $24.74 | 69,369 |
| 2020-11-06 | $22.56 | $23.39 | $22.09 | $23.15 | $22.04 | 26,774 |
| 2020-11-05 | $23.17 | $23.50 | $22.25 | $22.45 | $21.38 | 80,616 |
| 2020-11-04 | $21.76 | $23.32 | $21.58 | $21.87 | $20.82 | 98,587 |
| 2020-11-03 | $21.51 | $22.43 | $21.07 | $22.16 | $21.10 | 48,483 |
| 2020-11-02 | $20.09 | $20.81 | $20.09 | $20.81 | $19.82 | 24,462 |
| 2020-10-30 | $19.65 | $19.90 | $17.69 | $19.74 | $18.80 | 30,882 |
| 2020-10-29 | $19.18 | $20.10 | $18.30 | $19.90 | $18.95 | 40,767 |
| 2020-10-28 | $19.69 | $20.40 | $19.00 | $19.27 | $18.35 | 56,893 |
| 2020-10-27 | $21.09 | $21.09 | $18.95 | $20.36 | $19.39 | 87,197 |
| 2020-10-26 | $19.81 | $22.02 | $19.52 | $21.03 | $20.02 | 79,197 |
| 2020-10-23 | $19.19 | $20.39 | $18.97 | $20.03 | $19.07 | 58,758 |
| 2020-10-22 | $18.80 | $19.31 | $18.71 | $19.08 | $18.17 | 23,785 |
| 2020-10-21 | $18.85 | $19.12 | $18.47 | $18.91 | $18.01 | 9,678 |
| 2020-10-20 | $19.07 | $19.33 | $18.90 | $19.02 | $18.11 | 20,397 |
| 2020-10-19 | $19.05 | $19.46 | $18.71 | $18.72 | $17.82 | 18,731 |
| 2020-10-16 | $18.76 | $19.29 | $18.52 | $19.04 | $18.13 | 30,600 |
| 2020-10-15 | $17.93 | $18.90 | $17.93 | $18.90 | $18.00 | 32,176 |
| 2020-10-14 | $18.17 | $18.26 | $17.97 | $17.97 | $17.11 | 18,059 |
| 2020-10-13 | $18.37 | $18.57 | $17.98 | $18.13 | $17.26 | 33,008 |
| 2020-10-12 | $18.31 | $18.35 | $17.90 | $18.34 | $17.46 | 40,584 |
| 2020-10-09 | $18.42 | $18.49 | $16.58 | $18.03 | $17.17 | 23,822 |
| 2020-10-08 | $16.92 | $18.29 | $16.92 | $18.12 | $17.25 | 68,446 |
| 2020-10-07 | $16.75 | $17.75 | $16.50 | $16.75 | $15.95 | 49,129 |
| 2020-10-06 | $17.16 | $17.63 | $16.51 | $16.61 | $15.82 | 40,749 |
| 2020-10-05 | $17.43 | $18.67 | $16.71 | $17.15 | $16.33 | 47,031 |
| 2020-10-02 | $16.02 | $17.46 | $15.51 | $17.29 | $16.46 | 41,933 |
| 2020-10-01 | $16.30 | $16.46 | $15.90 | $15.96 | $15.20 | 36,486 |
| 2020-09-30 | $16.38 | $16.84 | $15.95 | $16.07 | $15.30 | 19,745 |
| 2020-09-29 | $16.35 | $16.57 | $16.05 | $16.20 | $15.43 | 21,242 |
| 2020-09-28 | $15.92 | $16.95 | $15.92 | $16.47 | $15.68 | 48,454 |
| 2020-09-25 | $15.62 | $15.88 | $15.30 | $15.47 | $14.73 | 24,570 |
| 2020-09-24 | $15.03 | $15.94 | $14.66 | $15.62 | $14.87 | 47,378 |
| 2020-09-23 | $15.15 | $15.44 | $14.86 | $14.91 | $14.20 | 46,244 |
| 2020-09-22 | $15.96 | $15.96 | $14.90 | $15.26 | $14.53 | 27,999 |
| 2020-09-21 | $15.81 | $16.49 | $14.94 | $15.78 | $15.03 | 57,316 |
| 2020-09-18 | $16.56 | $16.56 | $15.45 | $16.43 | $15.64 | 72,826 |
| 2020-09-17 | $16.41 | $17.13 | $15.87 | $16.31 | $15.53 | 53,416 |
| 2020-09-16 | $16.76 | $17.25 | $16.21 | $16.96 | $16.15 | 49,498 |
| 2020-09-15 | $15.79 | $16.38 | $15.40 | $16.16 | $15.39 | 20,556 |
| 2020-09-14 | $14.96 | $15.65 | $14.82 | $15.49 | $14.75 | 35,241 |
| 2020-09-11 | $15.01 | $15.18 | $14.64 | $14.86 | $14.15 | 28,887 |
| 2020-09-10 | $15.03 | $15.09 | $14.81 | $15.01 | $14.29 | 17,551 |
| 2020-09-09 | $15.37 | $15.46 | $14.85 | $15.33 | $14.60 | 31,956 |
| 2020-09-08 | $15.12 | $15.73 | $14.98 | $15.30 | $14.57 | 40,528 |
| 2020-09-04 | $15.66 | $16.08 | $15.26 | $15.52 | $14.78 | 19,671 |
| 2020-09-03 | $15.87 | $16.22 | $15.15 | $15.24 | $14.51 | 20,755 |
| 2020-09-02 | $15.79 | $16.15 | $15.79 | $15.88 | $15.12 | 24,802 |
| 2020-09-01 | $15.80 | $15.91 | $15.63 | $15.69 | $14.94 | 16,064 |
| 2020-08-31 | $16.21 | $16.28 | $15.79 | $15.82 | $15.06 | 29,853 |
| 2020-08-28 | $15.42 | $16.64 | $15.26 | $16.30 | $15.52 | 31,137 |
| 2020-08-27 | $15.49 | $16.12 | $15.49 | $15.59 | $14.84 | 30,970 |
| 2020-08-26 | $16.23 | $16.25 | $15.34 | $15.34 | $14.61 | 17,242 |
| 2020-08-25 | $16.88 | $16.88 | $15.94 | $16.09 | $15.32 | 19,299 |
| 2020-08-24 | $15.20 | $16.87 | $14.80 | $16.80 | $16.00 | 63,843 |
| 2020-08-21 | $15.97 | $16.04 | $14.97 | $15.02 | $14.30 | 108,647 |
| 2020-08-20 | $16.49 | $16.82 | $16.00 | $16.17 | $15.40 | 47,702 |
| 2020-08-19 | $17.24 | $17.54 | $16.61 | $16.73 | $15.93 | 43,413 |
| 2020-08-18 | $18.68 | $18.68 | $17.14 | $17.16 | $16.34 | 45,095 |
| 2020-08-17 | $18.71 | $18.92 | $18.50 | $18.68 | $17.79 | 28,299 |
| 2020-08-14 | $17.91 | $18.95 | $17.91 | $18.83 | $17.93 | 43,669 |
| 2020-08-13 | $18.76 | $18.76 | $17.83 | $17.89 | $17.03 | 35,231 |
| 2020-08-12 | $19.50 | $19.50 | $18.45 | $19.01 | $18.10 | 40,496 |
| 2020-08-11 | $17.89 | $19.30 | $17.83 | $19.19 | $18.27 | 58,653 |
| 2020-08-10 | $15.96 | $17.58 | $15.96 | $17.52 | $16.68 | 60,472 |
| 2020-08-07 | $15.77 | $16.16 | $15.77 | $16.16 | $15.39 | 31,104 |
| 2020-08-06 | $15.27 | $15.98 | $15.09 | $15.98 | $15.22 | 32,222 |
| 2020-08-05 | $15.11 | $15.45 | $14.45 | $15.40 | $14.66 | 29,247 |
| 2020-08-04 | $14.81 | $15.20 | $14.69 | $15.16 | $14.44 | 21,438 |
| 2020-08-03 | $14.68 | $15.11 | $14.57 | $14.79 | $14.08 | 33,335 |
| 2020-07-31 | $14.99 | $14.99 | $14.18 | $14.42 | $13.73 | 49,750 |
| 2020-07-30 | $14.84 | $15.30 | $14.66 | $15.19 | $14.46 | 27,800 |
| 2020-07-29 | $15.32 | $15.32 | $14.91 | $15.19 | $14.46 | 34,008 |
| 2020-07-28 | $15.20 | $15.60 | $14.87 | $15.04 | $14.32 | 29,903 |
| 2020-07-27 | $15.40 | $15.69 | $15.15 | $15.41 | $14.67 | 25,876 |
| 2020-07-24 | $15.86 | $15.86 | $15.37 | $15.46 | $14.72 | 14,062 |
| 2020-07-23 | $15.74 | $16.24 | $15.69 | $15.79 | $15.04 | 12,643 |
| 2020-07-22 | $16.00 | $16.30 | $15.67 | $15.69 | $14.94 | 25,308 |
| 2020-07-21 | $15.27 | $16.26 | $15.27 | $16.25 | $15.47 | 26,540 |
| 2020-07-20 | $16.14 | $16.14 | $15.15 | $15.18 | $14.45 | 31,901 |
| 2020-07-17 | $16.67 | $17.18 | $16.10 | $16.27 | $15.49 | 27,514 |
| 2020-07-16 | $16.87 | $16.92 | $16.33 | $16.72 | $15.92 | 42,672 |
| 2020-07-15 | $15.88 | $17.09 | $15.53 | $16.80 | $16.00 | 72,689 |
| 2020-07-14 | $15.45 | $15.80 | $15.04 | $15.53 | $14.79 | 27,081 |
| 2020-07-13 | $15.40 | $16.06 | $15.15 | $15.45 | $14.71 | 47,834 |
| 2020-07-10 | $14.55 | $15.28 | $14.55 | $15.14 | $14.42 | 38,437 |
| 2020-07-09 | $14.88 | $15.04 | $14.29 | $14.53 | $13.84 | 48,836 |
| 2020-07-08 | $15.01 | $15.31 | $14.67 | $14.95 | $14.24 | 25,343 |
| 2020-07-07 | $15.61 | $15.77 | $15.06 | $15.06 | $14.34 | 28,653 |
| 2020-07-06 | $16.14 | $16.16 | $15.36 | $15.84 | $15.08 | 28,679 |
| 2020-07-02 | $16.66 | $16.86 | $15.72 | $15.84 | $15.08 | 42,874 |
| 2020-07-01 | $16.57 | $16.79 | $15.43 | $16.25 | $15.47 | 60,219 |
| 2020-06-30 | $15.29 | $16.87 | $15.29 | $16.59 | $15.80 | 48,846 |
| 2020-06-29 | $16.63 | $17.04 | $14.73 | $15.39 | $14.65 | 97,920 |
| 2020-06-26 | $15.48 | $16.53 | $15.19 | $16.49 | $15.70 | 146,997 |
| 2020-06-25 | $15.08 | $15.68 | $14.89 | $15.64 | $14.89 | 54,788 |
| 2020-06-24 | $15.66 | $15.84 | $14.98 | $15.23 | $14.50 | 61,937 |
| 2020-06-23 | $16.40 | $17.22 | $15.96 | $16.00 | $15.24 | 47,367 |
| 2020-06-22 | $15.58 | $16.07 | $15.42 | $16.01 | $15.24 | 39,363 |
| 2020-06-19 | $16.34 | $16.57 | $15.22 | $15.82 | $15.06 | 64,870 |
| 2020-06-18 | $15.84 | $16.66 | $15.84 | $16.04 | $15.27 | 33,391 |
| 2020-06-17 | $16.41 | $16.41 | $15.64 | $16.03 | $15.26 | 53,847 |
| 2020-06-16 | $17.39 | $17.39 | $16.30 | $16.46 | $15.67 | 45,930 |
| 2020-06-15 | $15.11 | $16.74 | $15.01 | $16.48 | $15.69 | 62,636 |
| 2020-06-12 | $16.48 | $19.48 | $15.03 | $15.77 | $15.02 | 63,310 |
| 2020-06-11 | $16.22 | $17.00 | $15.37 | $15.40 | $14.66 | 81,690 |
| 2020-06-10 | $18.38 | $18.38 | $17.22 | $17.36 | $16.53 | 99,858 |
| 2020-06-09 | $18.29 | $18.79 | $17.80 | $18.53 | $17.64 | 59,857 |
| 2020-06-08 | $17.52 | $18.34 | $17.39 | $18.25 | $17.38 | 93,925 |
| 2020-06-05 | $16.99 | $18.30 | $16.99 | $17.26 | $16.43 | 94,893 |
| 2020-06-04 | $15.45 | $16.34 | $14.97 | $16.22 | $15.44 | 50,084 |
| 2020-06-03 | $14.65 | $15.97 | $14.65 | $15.68 | $14.93 | 71,760 |
| 2020-06-02 | $14.18 | $14.68 | $14.02 | $14.24 | $13.56 | 68,544 |
| 2020-06-01 | $14.84 | $15.16 | $14.07 | $14.13 | $13.45 | 70,811 |
| 2020-05-29 | $14.95 | $15.15 | $14.01 | $14.59 | $13.89 | 172,874 |
| 2020-05-28 | $16.17 | $16.17 | $14.94 | $15.04 | $14.32 | 62,435 |
| 2020-05-27 | $15.65 | $16.23 | $15.53 | $15.76 | $15.01 | 89,170 |
| 2020-05-26 | $14.73 | $15.65 | $14.46 | $15.42 | $14.68 | 39,990 |
| 2020-05-22 | $13.89 | $14.22 | $13.44 | $14.01 | $13.34 | 39,819 |
| 2020-05-21 | $13.95 | $14.14 | $13.27 | $13.81 | $13.15 | 41,645 |
| 2020-05-20 | $13.71 | $14.27 | $13.63 | $14.10 | $13.43 | 68,669 |
| 2020-05-19 | $13.03 | $13.98 | $12.74 | $13.42 | $12.78 | 82,881 |
| 2020-05-18 | $13.34 | $13.81 | $12.76 | $13.23 | $12.60 | 74,406 |
| 2020-05-15 | $12.40 | $13.00 | $11.97 | $12.60 | $12.00 | 48,550 |
| 2020-05-14 | $11.79 | $12.50 | $11.05 | $12.47 | $11.87 | 53,927 |
| 2020-05-13 | $12.69 | $12.69 | $11.42 | $12.16 | $11.58 | 103,784 |
| 2020-05-12 | $13.47 | $13.68 | $12.66 | $12.76 | $12.15 | 46,177 |
| 2020-05-11 | $14.42 | $15.09 | $13.00 | $13.40 | $12.76 | 75,569 |
| 2020-05-08 | $14.19 | $14.98 | $13.94 | $14.48 | $13.79 | 95,087 |
| 2020-05-07 | $15.28 | $15.68 | $13.78 | $13.97 | $13.30 | 87,765 |
| 2020-05-06 | $15.73 | $15.80 | $15.11 | $15.24 | $14.51 | 27,436 |
| 2020-05-05 | $16.47 | $16.64 | $15.48 | $15.60 | $14.85 | 34,714 |
| 2020-05-04 | $16.21 | $17.00 | $15.58 | $16.12 | $15.35 | 27,551 |
| 2020-05-01 | $17.69 | $18.46 | $16.34 | $16.70 | $15.90 | 36,503 |
| 2020-04-30 | $19.62 | $19.62 | $18.32 | $18.33 | $17.45 | 49,258 |
| 2020-04-29 | $18.37 | $20.62 | $18.35 | $20.18 | $19.22 | 63,876 |
| 2020-04-28 | $18.00 | $18.41 | $17.56 | $17.59 | $16.75 | 36,354 |
| 2020-04-27 | $15.99 | $17.81 | $15.99 | $17.45 | $16.62 | 69,399 |
| 2020-04-24 | $15.37 | $15.96 | $15.19 | $15.78 | $15.03 | 32,976 |
| 2020-04-23 | $14.89 | $15.71 | $14.87 | $15.08 | $14.36 | 50,998 |
| 2020-04-22 | $15.66 | $15.66 | $14.46 | $14.76 | $14.05 | 38,999 |
| 2020-04-21 | $14.91 | $15.28 | $14.67 | $15.04 | $14.32 | 75,039 |
| 2020-04-20 | $16.02 | $16.21 | $14.76 | $15.06 | $14.34 | 63,998 |
| 2020-04-17 | $15.33 | $16.72 | $15.33 | $16.64 | $15.84 | 48,406 |
| 2020-04-16 | $14.90 | $14.90 | $14.00 | $14.75 | $14.04 | 46,461 |
| 2020-04-15 | $16.52 | $16.52 | $14.86 | $14.91 | $14.20 | 70,290 |
| 2020-04-14 | $16.80 | $17.42 | $16.55 | $17.20 | $16.38 | 46,475 |
| 2020-04-13 | $18.03 | $18.03 | $15.96 | $16.22 | $15.44 | 49,964 |
| 2020-04-09 | $17.11 | $18.33 | $16.80 | $18.18 | $17.31 | 95,467 |
| 2020-04-08 | $15.55 | $16.51 | $15.55 | $16.39 | $15.61 | 79,074 |
| 2020-04-07 | $17.21 | $18.06 | $15.17 | $15.61 | $14.86 | 61,318 |
| 2020-04-06 | $16.48 | $17.76 | $16.48 | $16.89 | $16.08 | 54,961 |
| 2020-04-03 | $17.67 | $18.06 | $15.07 | $15.46 | $14.72 | 49,390 |
| 2020-04-02 | $17.88 | $19.16 | $17.45 | $17.99 | $17.13 | 67,518 |
| 2020-04-01 | $18.32 | $20.39 | $17.64 | $18.25 | $17.38 | 109,191 |
| 2020-03-31 | $18.48 | $19.92 | $18.12 | $18.94 | $18.03 | 131,344 |
| 2020-03-30 | $19.20 | $19.46 | $17.92 | $18.88 | $17.98 | 96,666 |
| 2020-03-27 | $19.00 | $20.45 | $18.32 | $18.99 | $18.08 | 64,464 |
| 2020-03-26 | $16.07 | $19.57 | $16.07 | $19.33 | $18.41 | 97,041 |
| 2020-03-25 | $16.19 | $17.48 | $15.30 | $15.96 | $15.20 | 83,947 |
| 2020-03-24 | $13.74 | $15.22 | $13.62 | $15.22 | $14.49 | 90,382 |
| 2020-03-23 | $13.22 | $13.42 | $12.38 | $13.03 | $12.41 | 77,901 |
| 2020-03-20 | $14.14 | $14.67 | $12.53 | $12.54 | $11.94 | 131,623 |
| 2020-03-19 | $12.76 | $14.96 | $12.75 | $14.05 | $13.38 | 126,028 |
| 2020-03-18 | $13.22 | $14.39 | $12.10 | $12.94 | $12.32 | 103,691 |
| 2020-03-17 | $13.43 | $14.98 | $12.77 | $14.51 | $13.82 | 181,009 |
| 2020-03-16 | $11.36 | $17.25 | $11.36 | $13.00 | $12.38 | 230,217 |
| 2020-03-13 | $12.13 | $12.90 | $10.78 | $12.27 | $11.68 | 120,271 |
| 2020-03-12 | $14.78 | $15.49 | $10.91 | $11.37 | $10.83 | 121,450 |
| 2020-03-11 | $16.73 | $17.10 | $14.91 | $15.55 | $14.81 | 102,465 |
| 2020-03-10 | $19.84 | $19.84 | $16.71 | $16.89 | $16.08 | 118,699 |
| 2020-03-09 | $19.25 | $19.94 | $18.65 | $18.99 | $18.08 | 45,457 |
| 2020-03-06 | $20.55 | $21.63 | $20.55 | $21.40 | $20.38 | 53,502 |
| 2020-03-05 | $22.89 | $23.06 | $21.01 | $21.51 | $20.48 | 50,376 |
| 2020-03-04 | $23.30 | $23.82 | $23.02 | $23.62 | $22.49 | 30,609 |
| 2020-03-03 | $24.68 | $24.68 | $22.72 | $22.75 | $21.66 | 40,273 |
| 2020-03-02 | $24.72 | $25.34 | $23.99 | $24.44 | $23.27 | 53,155 |
| 2020-02-28 | $23.61 | $25.57 | $23.40 | $24.52 | $23.35 | 55,552 |
| 2020-02-27 | $25.67 | $26.20 | $24.74 | $24.81 | $23.62 | 19,781 |
| 2020-02-26 | $26.70 | $26.81 | $25.95 | $26.39 | $25.13 | 31,869 |
| 2020-02-25 | $28.72 | $28.72 | $26.34 | $26.45 | $25.19 | 34,983 |
| 2020-02-24 | $28.49 | $30.01 | $28.40 | $28.88 | $27.50 | 18,015 |
| 2020-02-21 | $29.74 | $29.85 | $29.16 | $29.74 | $28.32 | 20,561 |
| 2020-02-20 | $29.81 | $30.36 | $29.70 | $29.73 | $28.31 | 26,748 |
| 2020-02-19 | $29.68 | $30.17 | $29.62 | $30.01 | $28.58 | 13,234 |
| 2020-02-18 | $29.71 | $29.88 | $29.02 | $29.40 | $27.99 | 14,827 |
| 2020-02-14 | $30.48 | $30.48 | $29.42 | $29.64 | $28.22 | 15,077 |
| 2020-02-13 | $30.27 | $30.41 | $29.99 | $30.30 | $28.85 | 14,274 |
| 2020-02-12 | $30.64 | $30.89 | $30.18 | $30.62 | $29.04 | 21,413 |
| 2020-02-11 | $30.32 | $30.81 | $30.19 | $30.35 | $28.78 | 33,578 |
| 2020-02-10 | $30.06 | $30.39 | $29.69 | $30.13 | $28.57 | 16,387 |
| 2020-02-07 | $30.47 | $30.47 | $29.90 | $30.29 | $28.72 | 20,004 |
| 2020-02-06 | $31.78 | $31.81 | $30.41 | $30.80 | $29.21 | 22,725 |
| 2020-02-05 | $30.73 | $31.70 | $30.49 | $31.60 | $29.97 | 22,969 |
| 2020-02-04 | $30.20 | $31.19 | $30.14 | $30.17 | $28.61 | 21,943 |
| 2020-02-03 | $29.76 | $29.90 | $29.25 | $29.67 | $28.14 | 24,418 |
| 2020-01-31 | $30.00 | $30.04 | $29.29 | $29.40 | $27.88 | 32,990 |
| 2020-01-30 | $30.58 | $30.58 | $30.02 | $30.20 | $28.64 | 17,970 |
| 2020-01-29 | $32.13 | $32.14 | $30.85 | $30.89 | $29.29 | 16,956 |
| 2020-01-28 | $31.72 | $32.14 | $31.64 | $31.95 | $30.30 | 26,237 |
| 2020-01-27 | $31.60 | $32.08 | $31.32 | $31.56 | $29.93 | 20,139 |
| 2020-01-24 | $33.33 | $33.33 | $32.08 | $32.22 | $30.55 | 17,820 |
| 2020-01-23 | $33.23 | $33.40 | $32.60 | $33.25 | $31.53 | 20,683 |
| 2020-01-22 | $33.65 | $33.78 | $33.27 | $33.38 | $31.65 | 23,369 |
| 2020-01-21 | $34.52 | $34.52 | $33.46 | $33.56 | $31.82 | 21,820 |
| 2020-01-17 | $35.72 | $35.72 | $34.74 | $34.82 | $33.02 | 19,096 |
| 2020-01-16 | $35.25 | $35.99 | $35.25 | $35.46 | $33.63 | 31,583 |
| 2020-01-15 | $35.64 | $36.09 | $34.65 | $35.13 | $33.31 | 46,320 |
| 2020-01-14 | $35.88 | $36.11 | $35.33 | $35.71 | $33.86 | 63,767 |
| 2020-01-13 | $35.11 | $36.04 | $35.06 | $36.00 | $34.14 | 60,644 |
| 2020-01-10 | $35.20 | $35.38 | $34.65 | $35.06 | $33.25 | 67,537 |
| 2020-01-09 | $35.25 | $35.60 | $34.99 | $35.25 | $33.43 | 58,746 |
| 2020-01-08 | $34.24 | $35.72 | $34.24 | $35.02 | $33.21 | 76,793 |
| 2020-01-07 | $33.65 | $34.56 | $33.65 | $34.26 | $32.49 | 52,176 |
| 2020-01-06 | $33.42 | $34.06 | $32.84 | $33.62 | $31.88 | 60,085 |
| 2020-01-03 | $33.28 | $33.55 | $32.92 | $33.49 | $31.76 | 26,954 |
| 2020-01-02 | $33.86 | $34.17 | $33.29 | $33.64 | $31.90 | 51,151 |
| 2019-12-31 | $33.44 | $33.80 | $33.43 | $33.65 | $31.91 | 49,431 |
| 2019-12-30 | $33.15 | $33.61 | $32.99 | $33.47 | $31.74 | 35,894 |
| 2019-12-27 | $33.65 | $33.96 | $33.07 | $33.31 | $31.59 | 44,541 |
| 2019-12-26 | $33.74 | $34.32 | $33.30 | $33.64 | $31.90 | 60,684 |
| 2019-12-24 | $33.89 | $34.09 | $33.26 | $33.80 | $32.05 | 40,840 |
| 2019-12-23 | $33.70 | $34.03 | $33.39 | $33.89 | $32.14 | 56,113 |
| 2019-12-20 | $33.66 | $33.98 | $33.27 | $33.64 | $31.90 | 108,067 |
| 2019-12-19 | $34.11 | $34.40 | $33.43 | $33.67 | $31.93 | 93,092 |
| 2019-12-18 | $33.90 | $34.34 | $33.63 | $34.11 | $32.35 | 59,978 |
| 2019-12-17 | $33.67 | $34.03 | $33.28 | $33.80 | $32.05 | 111,891 |
| 2019-12-16 | $34.68 | $35.29 | $33.28 | $33.63 | $31.89 | 119,997 |
| 2019-12-13 | $34.47 | $34.52 | $33.85 | $34.33 | $32.55 | 92,621 |
| 2019-12-12 | $32.65 | $34.47 | $32.52 | $34.32 | $32.54 | 99,111 |
| 2019-12-11 | $31.88 | $32.71 | $31.45 | $32.63 | $30.94 | 81,286 |
| 2019-12-10 | $31.36 | $32.14 | $31.25 | $31.64 | $30.00 | 42,259 |
| 2019-12-09 | $31.31 | $32.09 | $30.90 | $31.65 | $30.01 | 27,657 |
| 2019-12-06 | $31.75 | $32.43 | $31.27 | $31.49 | $29.86 | 37,311 |
| 2019-12-05 | $31.18 | $31.85 | $30.85 | $31.26 | $29.64 | 44,682 |
| 2019-12-04 | $31.23 | $31.79 | $30.90 | $31.12 | $29.51 | 34,090 |
| 2019-12-03 | $30.39 | $31.79 | $30.38 | $30.97 | $29.37 | 53,098 |
| 2019-12-02 | $31.69 | $32.59 | $30.94 | $31.23 | $29.61 | 43,780 |
| 2019-11-29 | $31.04 | $31.87 | $30.92 | $31.63 | $29.99 | 20,357 |
| 2019-11-27 | $32.92 | $33.08 | $30.95 | $31.12 | $29.51 | 69,522 |
| 2019-11-26 | $32.32 | $32.99 | $31.85 | $32.79 | $31.09 | 44,105 |
| 2019-11-25 | $31.97 | $32.97 | $31.50 | $32.83 | $31.13 | 32,376 |
| 2019-11-22 | $31.62 | $32.43 | $31.26 | $31.76 | $30.12 | 23,917 |
| 2019-11-21 | $32.02 | $32.08 | $31.34 | $31.48 | $29.85 | 43,236 |
| 2019-11-20 | $32.45 | $33.07 | $31.82 | $31.90 | $30.25 | 37,932 |
| 2019-11-19 | $32.28 | $32.80 | $31.76 | $32.63 | $30.94 | 32,411 |
| 2019-11-18 | $33.50 | $33.80 | $31.71 | $32.18 | $30.52 | 33,499 |
| 2019-11-15 | $33.17 | $33.86 | $33.00 | $33.68 | $31.94 | 40,728 |
| 2019-11-14 | $32.99 | $33.82 | $32.64 | $32.85 | $31.15 | 37,008 |
| 2019-11-13 | $33.01 | $33.49 | $32.75 | $33.11 | $31.40 | 41,397 |
| 2019-11-12 | $32.99 | $33.77 | $32.32 | $33.43 | $31.70 | 44,429 |
| 2019-11-11 | $32.76 | $34.09 | $32.45 | $32.86 | $31.04 | 29,063 |
| 2019-11-08 | $33.12 | $34.59 | $32.54 | $32.90 | $31.08 | 60,447 |
| 2019-11-07 | $32.70 | $33.67 | $32.67 | $33.57 | $31.72 | 33,121 |
| 2019-11-06 | $33.54 | $33.93 | $32.03 | $32.19 | $30.41 | 31,512 |
| 2019-11-05 | $30.97 | $33.63 | $30.97 | $33.45 | $31.60 | 37,737 |
| 2019-11-04 | $32.08 | $32.75 | $32.05 | $32.30 | $30.52 | 25,656 |
| 2019-11-01 | $31.05 | $31.99 | $31.05 | $31.95 | $30.18 | 18,154 |
| 2019-10-31 | $31.05 | $31.34 | $30.72 | $30.76 | $29.06 | 21,023 |
| 2019-10-30 | $31.50 | $31.51 | $31.05 | $31.18 | $29.46 | 19,924 |
| 2019-10-29 | $31.12 | $32.28 | $31.12 | $32.01 | $30.24 | 11,587 |
| 2019-10-28 | $31.40 | $32.28 | $31.11 | $31.89 | $30.13 | 23,647 |
| 2019-10-25 | $31.34 | $32.05 | $31.34 | $31.89 | $30.13 | 10,991 |
| 2019-10-24 | $32.00 | $32.00 | $30.88 | $31.47 | $29.73 | 32,251 |
| 2019-10-23 | $31.46 | $31.94 | $30.92 | $31.88 | $30.12 | 39,465 |
| 2019-10-22 | $30.96 | $31.80 | $30.57 | $31.50 | $29.76 | 23,085 |
| 2019-10-21 | $27.93 | $31.75 | $27.93 | $31.17 | $29.45 | 77,382 |
| 2019-10-18 | $27.77 | $28.32 | $27.54 | $27.66 | $26.13 | 76,020 |
| 2019-10-17 | $28.32 | $28.80 | $27.90 | $28.07 | $26.52 | 73,081 |
| 2019-10-16 | $28.55 | $28.84 | $28.02 | $28.10 | $26.55 | 34,417 |
| 2019-10-15 | $27.82 | $28.87 | $27.71 | $28.51 | $26.93 | 16,290 |
| 2019-10-14 | $27.82 | $28.48 | $27.32 | $28.07 | $26.52 | 21,196 |
| 2019-10-11 | $27.59 | $29.07 | $27.52 | $27.99 | $26.44 | 32,475 |
| 2019-10-10 | $27.27 | $27.67 | $26.81 | $27.28 | $25.77 | 34,466 |
| 2019-10-09 | $27.70 | $27.93 | $27.14 | $27.34 | $25.83 | 28,177 |
| 2019-10-08 | $27.73 | $27.76 | $27.30 | $27.52 | $26.00 | 22,029 |
| 2019-10-07 | $28.53 | $28.61 | $28.07 | $28.11 | $26.56 | 18,490 |
| 2019-10-04 | $27.66 | $28.25 | $27.14 | $28.25 | $26.69 | 13,611 |
| 2019-10-03 | $27.94 | $28.22 | $27.10 | $27.66 | $26.13 | 13,770 |
| 2019-10-02 | $28.10 | $28.30 | $27.47 | $27.92 | $26.38 | 20,686 |
| 2019-10-01 | $30.04 | $30.04 | $28.25 | $28.27 | $26.71 | 14,245 |
| 2019-09-30 | $29.91 | $30.22 | $29.60 | $29.86 | $28.21 | 16,451 |
| 2019-09-27 | $29.60 | $29.68 | $29.10 | $29.46 | $27.83 | 14,921 |
| 2019-09-26 | $31.23 | $31.23 | $29.11 | $29.11 | $27.50 | 28,915 |
| 2019-09-25 | $30.72 | $31.52 | $30.72 | $31.44 | $29.70 | 13,930 |
| 2019-09-24 | $31.70 | $31.84 | $31.26 | $31.34 | $29.61 | 29,102 |
| 2019-09-23 | $31.51 | $31.87 | $31.05 | $31.67 | $29.92 | 11,841 |
| 2019-09-20 | $31.40 | $31.93 | $31.12 | $31.51 | $29.77 | 51,078 |
| 2019-09-19 | $31.39 | $32.15 | $31.07 | $31.38 | $29.65 | 24,198 |
| 2019-09-18 | $32.43 | $32.43 | $31.03 | $31.69 | $29.94 | 26,229 |
| 2019-09-17 | $32.70 | $32.95 | $32.19 | $32.30 | $30.52 | 23,704 |
| 2019-09-16 | $32.49 | $33.60 | $32.05 | $32.81 | $31.00 | 28,119 |
| 2019-09-13 | $32.22 | $33.23 | $31.85 | $32.71 | $30.90 | 18,624 |
| 2019-09-12 | $31.65 | $32.51 | $31.07 | $32.18 | $30.40 | 28,111 |
| 2019-09-11 | $31.00 | $31.91 | $30.89 | $31.67 | $29.92 | 24,980 |
| 2019-09-10 | $29.86 | $31.26 | $29.85 | $30.76 | $29.06 | 22,373 |
| 2019-09-09 | $28.34 | $30.03 | $28.25 | $29.88 | $28.23 | 33,538 |
| 2019-09-06 | $28.49 | $28.57 | $28.02 | $28.05 | $26.50 | 12,784 |
| 2019-09-05 | $27.29 | $28.46 | $27.25 | $28.38 | $26.81 | 70,286 |
| 2019-09-04 | $26.97 | $27.42 | $26.70 | $26.86 | $25.38 | 53,395 |
| 2019-09-03 | $26.89 | $26.97 | $26.55 | $26.85 | $25.37 | 59,099 |
| 2019-08-30 | $27.07 | $27.19 | $26.35 | $27.19 | $25.69 | 30,537 |
| 2019-08-29 | $26.89 | $27.41 | $26.62 | $26.99 | $25.50 | 29,164 |
| 2019-08-28 | $25.99 | $26.74 | $25.99 | $26.62 | $25.15 | 13,473 |
| 2019-08-27 | $27.19 | $27.56 | $25.74 | $26.10 | $24.66 | 41,950 |
| 2019-08-26 | $27.54 | $27.69 | $26.94 | $27.12 | $25.62 | 64,638 |
| 2019-08-23 | $28.02 | $28.23 | $27.12 | $27.12 | $25.62 | 37,741 |
| 2019-08-22 | $27.92 | $28.73 | $27.68 | $28.08 | $26.53 | 23,686 |
| 2019-08-21 | $27.95 | $27.95 | $27.45 | $27.65 | $26.12 | 23,483 |
| 2019-08-20 | $28.19 | $28.19 | $27.52 | $27.69 | $26.16 | 19,798 |
| 2019-08-19 | $27.95 | $28.25 | $27.74 | $28.10 | $26.55 | 12,085 |
| 2019-08-16 | $27.88 | $28.00 | $27.42 | $27.88 | $26.34 | 24,564 |
| 2019-08-15 | $27.34 | $27.80 | $26.83 | $27.60 | $26.07 | 37,472 |
| 2019-08-14 | $27.38 | $27.49 | $27.00 | $27.18 | $25.68 | 50,792 |
| 2019-08-13 | $27.28 | $28.84 | $27.28 | $27.95 | $26.41 | 33,594 |
| 2019-08-12 | $27.20 | $27.63 | $27.05 | $27.49 | $25.97 | 64,477 |
| 2019-08-09 | $28.38 | $28.38 | $26.90 | $27.50 | $25.86 | 35,518 |
| 2019-08-08 | $27.32 | $28.70 | $27.32 | $28.18 | $26.50 | 39,314 |
| 2019-08-07 | $27.09 | $28.39 | $26.61 | $27.26 | $25.64 | 30,176 |
| 2019-08-06 | $27.34 | $29.22 | $27.10 | $27.59 | $25.95 | 29,544 |
| 2019-08-05 | $28.96 | $29.36 | $26.72 | $27.98 | $26.31 | 65,465 |
| 2019-08-02 | $29.77 | $30.48 | $29.25 | $29.76 | $27.99 | 20,109 |
| 2019-08-01 | $30.85 | $31.49 | $30.02 | $30.12 | $28.33 | 42,886 |
| 2019-07-31 | $31.35 | $31.79 | $30.59 | $30.60 | $28.78 | 29,146 |
| 2019-07-30 | $30.26 | $31.44 | $30.26 | $31.20 | $29.34 | 15,972 |
| 2019-07-29 | $31.49 | $31.63 | $30.75 | $30.90 | $29.06 | 11,301 |
| 2019-07-26 | $30.23 | $31.58 | $29.61 | $31.42 | $29.55 | 32,603 |
| 2019-07-25 | $31.14 | $31.61 | $30.16 | $30.16 | $28.36 | 11,718 |
| 2019-07-24 | $29.48 | $31.83 | $29.33 | $31.50 | $29.62 | 45,151 |
| 2019-07-23 | $30.14 | $30.79 | $29.21 | $29.50 | $27.74 | 75,217 |
| 2019-07-22 | $31.03 | $31.22 | $29.54 | $30.05 | $28.26 | 16,684 |
| 2019-07-19 | $30.35 | $31.27 | $30.35 | $30.49 | $28.67 | 11,905 |
| 2019-07-18 | $30.80 | $31.06 | $30.13 | $30.44 | $28.63 | 21,266 |
| 2019-07-17 | $31.04 | $31.70 | $30.99 | $31.53 | $29.65 | 24,266 |
| 2019-07-16 | $31.10 | $31.56 | $30.87 | $30.99 | $29.15 | 22,044 |
| 2019-07-15 | $31.19 | $31.37 | $30.33 | $31.35 | $29.48 | 19,861 |
| 2019-07-12 | $30.89 | $31.50 | $30.75 | $30.95 | $29.11 | 16,414 |
| 2019-07-11 | $31.85 | $31.85 | $30.30 | $30.71 | $28.88 | 20,142 |
| 2019-07-10 | $31.47 | $32.28 | $31.34 | $31.35 | $29.48 | 19,553 |
| 2019-07-09 | $31.83 | $31.83 | $31.00 | $31.33 | $29.46 | 13,415 |
| 2019-07-08 | $32.68 | $32.68 | $31.88 | $31.88 | $29.98 | 16,115 |
| 2019-07-05 | $32.37 | $33.02 | $31.99 | $32.68 | $30.73 | 11,967 |
| 2019-07-03 | $32.81 | $33.00 | $32.56 | $32.61 | $30.67 | 5,573 |
| 2019-07-02 | $33.21 | $33.45 | $32.34 | $32.85 | $30.89 | 16,544 |
| 2019-07-01 | $33.11 | $34.03 | $32.71 | $33.24 | $31.26 | 33,532 |
| 2019-06-28 | $31.90 | $33.15 | $31.90 | $32.59 | $30.65 | 43,625 |
| 2019-06-27 | $30.90 | $31.90 | $30.87 | $31.90 | $30.00 | 47,797 |
| 2019-06-26 | $31.12 | $31.61 | $30.10 | $31.26 | $29.40 | 20,651 |
| 2019-06-25 | $31.35 | $31.63 | $30.30 | $31.30 | $29.44 | 22,181 |
| 2019-06-24 | $31.78 | $31.78 | $30.73 | $31.31 | $29.45 | 33,648 |
| 2019-06-21 | $31.83 | $32.34 | $31.13 | $31.67 | $29.78 | 28,054 |
| 2019-06-20 | $32.99 | $32.99 | $31.50 | $32.07 | $30.16 | 26,179 |
| 2019-06-19 | $32.05 | $32.76 | $31.22 | $32.61 | $30.67 | 33,165 |
| 2019-06-18 | $32.18 | $33.24 | $32.11 | $32.25 | $30.33 | 14,487 |
| 2019-06-17 | $31.20 | $32.27 | $31.09 | $31.81 | $29.92 | 29,500 |
| 2019-06-14 | $32.31 | $32.31 | $30.82 | $31.06 | $29.21 | 28,150 |
| 2019-06-13 | $31.52 | $32.44 | $31.49 | $32.43 | $30.50 | 23,872 |
| 2019-06-12 | $31.79 | $31.95 | $31.21 | $31.44 | $29.57 | 33,011 |
| 2019-06-11 | $31.07 | $32.00 | $30.79 | $31.75 | $29.86 | 31,892 |
| 2019-06-10 | $30.49 | $31.16 | $30.46 | $30.79 | $28.96 | 38,618 |
| 2019-06-07 | $29.57 | $30.44 | $29.18 | $30.33 | $28.52 | 47,926 |
| 2019-06-06 | $31.23 | $31.75 | $29.36 | $29.50 | $27.74 | 27,120 |
| 2019-06-05 | $31.42 | $31.95 | $30.67 | $31.17 | $29.31 | 30,234 |
| 2019-06-04 | $31.56 | $31.98 | $30.78 | $31.27 | $29.41 | 25,928 |
| 2019-06-03 | $31.07 | $31.68 | $30.50 | $31.15 | $29.30 | 33,097 |
| 2019-05-31 | $32.07 | $32.15 | $31.03 | $31.22 | $29.36 | 18,785 |
| 2019-05-30 | $33.24 | $33.63 | $32.30 | $32.65 | $30.71 | 20,843 |
| 2019-05-29 | $33.20 | $33.42 | $32.75 | $33.10 | $31.13 | 28,599 |
| 2019-05-28 | $34.11 | $34.60 | $33.23 | $33.37 | $31.38 | 25,468 |
| 2019-05-24 | $34.44 | $34.57 | $33.80 | $34.30 | $32.26 | 9,963 |
| 2019-05-23 | $34.73 | $34.91 | $33.93 | $34.17 | $32.14 | 26,707 |
| 2019-05-22 | $35.48 | $35.89 | $35.02 | $35.36 | $33.25 | 18,320 |
| 2019-05-21 | $34.48 | $36.24 | $34.48 | $35.60 | $33.48 | 45,349 |
| 2019-05-20 | $33.17 | $34.49 | $33.11 | $34.29 | $32.25 | 42,678 |
| 2019-05-17 | $34.12 | $34.46 | $33.15 | $33.40 | $31.41 | 22,516 |
| 2019-05-16 | $34.71 | $34.96 | $33.40 | $34.53 | $32.47 | 15,571 |
| 2019-05-15 | $34.02 | $35.17 | $34.02 | $34.60 | $32.54 | 18,271 |
| 2019-05-14 | $34.09 | $34.84 | $33.96 | $34.31 | $32.27 | 12,549 |
| 2019-05-13 | $33.40 | $34.63 | $33.26 | $34.08 | $31.93 | 33,163 |
| 2019-05-10 | $35.11 | $35.22 | $34.14 | $34.31 | $32.15 | 18,548 |
| 2019-05-09 | $34.42 | $35.73 | $33.62 | $35.45 | $33.22 | 32,397 |
| 2019-05-08 | $36.82 | $36.82 | $34.75 | $34.84 | $32.65 | 17,993 |
| 2019-05-07 | $35.61 | $37.04 | $35.29 | $35.47 | $33.24 | 27,024 |
| 2019-05-06 | $36.52 | $37.50 | $35.94 | $37.23 | $34.89 | 26,090 |
| 2019-05-03 | $36.64 | $37.17 | $36.44 | $37.00 | $34.67 | 56,561 |
| 2019-05-02 | $37.39 | $37.39 | $35.66 | $36.21 | $33.93 | 24,767 |
| 2019-05-01 | $36.92 | $37.70 | $36.11 | $37.51 | $35.15 | 48,736 |
| 2019-04-30 | $36.87 | $36.90 | $36.32 | $36.63 | $34.32 | 29,006 |
| 2019-04-29 | $36.06 | $36.98 | $35.82 | $36.95 | $34.62 | 17,220 |
| 2019-04-26 | $35.95 | $36.60 | $35.61 | $36.21 | $33.93 | 11,176 |
| 2019-04-25 | $36.84 | $37.07 | $35.65 | $35.97 | $33.71 | 14,243 |
| 2019-04-24 | $36.95 | $37.64 | $36.79 | $36.90 | $34.58 | 18,831 |
| 2019-04-23 | $36.51 | $37.71 | $36.43 | $36.99 | $34.66 | 14,710 |
| 2019-04-22 | $36.63 | $36.76 | $35.99 | $36.45 | $34.16 | 17,363 |
| 2019-04-18 | $37.05 | $37.15 | $36.35 | $36.80 | $34.48 | 18,710 |
| 2019-04-17 | $38.46 | $38.46 | $36.89 | $37.27 | $34.92 | 18,344 |
| 2019-04-16 | $37.04 | $38.77 | $37.04 | $38.24 | $35.83 | 40,283 |
| 2019-04-15 | $35.55 | $37.24 | $35.21 | $36.67 | $34.36 | 67,611 |
| 2019-04-12 | $35.23 | $35.50 | $35.00 | $35.18 | $32.97 | 12,479 |
| 2019-04-11 | $35.55 | $35.55 | $34.55 | $34.92 | $32.72 | 13,074 |
| 2019-04-10 | $34.73 | $35.55 | $34.65 | $35.52 | $33.28 | 15,626 |
| 2019-04-09 | $34.87 | $34.93 | $34.45 | $34.61 | $32.43 | 38,072 |
| 2019-04-08 | $34.76 | $35.12 | $34.21 | $34.92 | $32.72 | 14,665 |
| 2019-04-05 | $33.92 | $35.44 | $33.92 | $34.92 | $32.72 | 27,658 |
| 2019-04-04 | $34.23 | $34.92 | $34.23 | $34.69 | $32.51 | 10,380 |
| 2019-04-03 | $33.72 | $34.28 | $33.56 | $34.24 | $32.08 | 21,903 |
| 2019-04-02 | $33.26 | $33.65 | $33.19 | $33.32 | $31.22 | 13,011 |
| 2019-04-01 | $32.73 | $33.87 | $32.32 | $33.25 | $31.16 | 39,849 |
| 2019-03-29 | $32.94 | $32.94 | $31.51 | $32.38 | $30.34 | 58,291 |
| 2019-03-28 | $31.65 | $32.70 | $31.60 | $32.63 | $30.58 | 12,505 |
| 2019-03-27 | $32.21 | $32.54 | $31.39 | $31.44 | $29.46 | 23,577 |
| 2019-03-26 | $31.14 | $32.32 | $30.83 | $32.19 | $30.16 | 29,731 |
| 2019-03-25 | $30.92 | $31.65 | $30.65 | $30.97 | $29.02 | 25,229 |
| 2019-03-22 | $32.56 | $32.70 | $30.83 | $30.93 | $28.98 | 29,538 |
| 2019-03-21 | $33.29 | $33.83 | $32.68 | $32.75 | $30.69 | 15,657 |
| 2019-03-20 | $32.93 | $33.78 | $32.28 | $33.30 | $31.20 | 28,936 |
| 2019-03-19 | $33.25 | $33.55 | $32.65 | $32.98 | $30.90 | 23,437 |
| 2019-03-18 | $32.75 | $33.38 | $32.60 | $33.12 | $31.04 | 37,822 |
| 2019-03-15 | $33.05 | $33.30 | $32.58 | $32.73 | $30.67 | 56,318 |
| 2019-03-14 | $32.91 | $33.13 | $32.76 | $33.07 | $30.99 | 18,936 |
| 2019-03-13 | $33.39 | $33.51 | $32.68 | $32.99 | $30.91 | 28,263 |
| 2019-03-12 | $34.05 | $34.05 | $33.20 | $33.31 | $31.21 | 14,659 |
| 2019-03-11 | $33.19 | $34.88 | $32.98 | $33.86 | $31.73 | 35,319 |
| 2019-03-08 | $33.01 | $33.57 | $32.50 | $32.90 | $30.83 | 26,954 |
| 2019-03-07 | $33.60 | $34.01 | $32.19 | $33.43 | $31.33 | 21,958 |
| 2019-03-06 | $33.60 | $34.24 | $32.42 | $33.49 | $31.38 | 41,616 |
| 2019-03-05 | $37.40 | $37.40 | $32.92 | $33.56 | $31.45 | 106,604 |
| 2019-03-04 | $31.97 | $32.50 | $31.27 | $31.74 | $29.74 | 43,334 |
| 2019-03-01 | $31.88 | $32.35 | $31.45 | $31.70 | $29.70 | 23,209 |
| 2019-02-28 | $32.02 | $32.69 | $31.79 | $31.79 | $29.79 | 11,669 |
| 2019-02-27 | $31.86 | $33.04 | $31.86 | $32.26 | $30.23 | 13,580 |
| 2019-02-26 | $32.47 | $32.86 | $31.81 | $32.06 | $30.04 | 25,112 |
| 2019-02-25 | $33.78 | $33.96 | $32.24 | $32.24 | $30.21 | 24,271 |
| 2019-02-22 | $33.75 | $34.04 | $33.29 | $33.50 | $31.39 | 26,884 |
| 2019-02-21 | $34.30 | $34.30 | $33.44 | $33.45 | $31.34 | 13,450 |
| 2019-02-20 | $34.34 | $34.77 | $34.06 | $34.24 | $32.08 | 14,166 |
| 2019-02-19 | $33.92 | $34.70 | $33.83 | $34.35 | $32.19 | 37,170 |
| 2019-02-15 | $33.45 | $34.10 | $33.23 | $33.92 | $31.78 | 27,878 |
| 2019-02-14 | $33.80 | $33.80 | $33.19 | $33.19 | $31.10 | 12,641 |
| 2019-02-13 | $33.45 | $34.49 | $33.12 | $33.22 | $31.01 | 20,426 |
| 2019-02-12 | $33.41 | $33.48 | $32.80 | $33.44 | $31.22 | 13,520 |
| 2019-02-11 | $32.42 | $32.75 | $31.56 | $32.37 | $30.22 | 28,232 |
| 2019-02-08 | $32.73 | $33.11 | $32.45 | $32.45 | $30.29 | 7,937 |
| 2019-02-07 | $33.32 | $33.39 | $31.99 | $32.74 | $30.56 | 11,807 |
| 2019-02-06 | $33.23 | $34.06 | $33.23 | $33.55 | $31.32 | 12,239 |
| 2019-02-05 | $32.97 | $33.37 | $32.84 | $33.23 | $31.02 | 21,390 |
| 2019-02-04 | $32.56 | $32.92 | $32.26 | $32.88 | $30.69 | 32,608 |
| 2019-02-01 | $32.55 | $32.73 | $32.11 | $32.55 | $30.39 | 18,121 |
| 2019-01-31 | $31.51 | $32.84 | $31.39 | $32.48 | $30.32 | 30,702 |
| 2019-01-30 | $31.19 | $31.76 | $30.84 | $31.56 | $29.46 | 36,928 |
| 2019-01-29 | $31.35 | $31.35 | $30.80 | $31.00 | $28.94 | 7,486 |
| 2019-01-28 | $31.42 | $31.58 | $30.84 | $31.08 | $29.01 | 16,403 |
| 2019-01-25 | $31.48 | $31.90 | $31.30 | $31.60 | $29.50 | 4,617 |
| 2019-01-24 | $31.27 | $31.76 | $31.04 | $31.27 | $29.19 | 11,547 |
| 2019-01-23 | $31.23 | $31.61 | $31.09 | $31.41 | $29.32 | 13,982 |
| 2019-01-22 | $30.95 | $31.82 | $30.55 | $31.01 | $28.95 | 67,988 |
| 2019-01-18 | $31.03 | $31.94 | $30.60 | $31.20 | $29.13 | 49,459 |
| 2019-01-17 | $31.16 | $31.33 | $30.74 | $31.12 | $29.05 | 59,257 |
| 2019-01-16 | $31.39 | $32.16 | $31.24 | $31.46 | $29.37 | 23,717 |
| 2019-01-15 | $31.64 | $32.08 | $31.21 | $31.58 | $29.48 | 19,750 |
| 2019-01-14 | $32.11 | $32.61 | $31.65 | $31.65 | $29.55 | 17,110 |
| 2019-01-11 | $31.89 | $32.62 | $31.89 | $32.34 | $30.19 | 12,553 |
| 2019-01-10 | $32.20 | $32.51 | $31.92 | $32.18 | $30.04 | 10,989 |
| 2019-01-09 | $32.56 | $32.89 | $32.25 | $32.39 | $30.24 | 14,017 |
| 2019-01-08 | $32.04 | $32.71 | $31.89 | $32.47 | $30.31 | 17,141 |
| 2019-01-07 | $31.70 | $32.33 | $31.43 | $31.77 | $29.66 | 16,516 |
| 2019-01-04 | $30.43 | $31.77 | $30.32 | $31.67 | $29.57 | 24,937 |
| 2019-01-03 | $30.54 | $30.81 | $29.76 | $29.91 | $27.92 | 19,203 |
| 2019-01-02 | $30.15 | $32.00 | $30.15 | $30.71 | $28.67 | 43,212 |
| 2018-12-31 | $30.23 | $31.44 | $29.76 | $30.69 | $28.65 | 14,955 |
| 2018-12-28 | $30.36 | $30.47 | $29.76 | $29.98 | $27.99 | 14,883 |
| 2018-12-27 | $29.00 | $30.10 | $29.00 | $30.10 | $28.10 | 23,295 |
| 2018-12-26 | $28.52 | $29.90 | $28.01 | $29.44 | $27.48 | 21,467 |
| 2018-12-24 | $29.93 | $29.93 | $28.23 | $28.23 | $26.35 | 17,363 |
| 2018-12-21 | $30.59 | $30.79 | $29.51 | $30.24 | $28.23 | 65,552 |
| 2018-12-20 | $31.05 | $32.23 | $29.41 | $30.60 | $28.57 | 34,400 |
| 2018-12-19 | $31.43 | $32.52 | $30.81 | $31.04 | $28.98 | 22,253 |
| 2018-12-18 | $31.39 | $33.72 | $31.08 | $31.42 | $29.33 | 18,297 |
| 2018-12-17 | $31.25 | $33.37 | $31.03 | $31.03 | $28.97 | 28,568 |
| 2018-12-14 | $32.03 | $32.80 | $31.30 | $31.37 | $29.29 | 22,589 |
| 2018-12-13 | $33.28 | $34.33 | $32.38 | $32.52 | $30.36 | 24,107 |
| 2018-12-12 | $32.82 | $34.05 | $32.42 | $33.25 | $31.04 | 17,525 |
| 2018-12-11 | $33.74 | $33.74 | $32.16 | $32.54 | $30.38 | 17,221 |
| 2018-12-10 | $33.10 | $33.29 | $32.32 | $33.13 | $30.93 | 26,220 |
| 2018-12-07 | $34.01 | $34.24 | $32.50 | $33.02 | $30.83 | 26,511 |
| 2018-12-06 | $35.72 | $36.28 | $33.53 | $34.10 | $31.83 | 53,110 |
| 2018-12-04 | $37.25 | $37.25 | $35.72 | $35.73 | $33.36 | 56,451 |
| 2018-12-03 | $36.49 | $37.25 | $35.80 | $37.24 | $34.76 | 26,515 |
| 2018-11-30 | $36.12 | $37.54 | $35.88 | $36.06 | $33.66 | 30,622 |
| 2018-11-29 | $36.56 | $37.57 | $35.96 | $36.17 | $33.77 | 25,098 |
| 2018-11-28 | $36.04 | $37.24 | $35.80 | $36.93 | $34.48 | 36,904 |
| 2018-11-27 | $36.40 | $36.71 | $36.05 | $36.05 | $33.65 | 4,146 |
| 2018-11-26 | $37.26 | $37.93 | $36.07 | $36.79 | $34.34 | 21,802 |
| 2018-11-23 | $37.75 | $38.38 | $36.45 | $37.07 | $34.61 | 9,444 |
| 2018-11-21 | $35.93 | $38.14 | $35.93 | $37.96 | $35.44 | 23,797 |
| 2018-11-20 | $36.46 | $37.47 | $35.89 | $35.91 | $33.52 | 56,970 |
| 2018-11-19 | $37.27 | $37.51 | $36.71 | $36.99 | $34.53 | 25,030 |
| 2018-11-16 | $38.03 | $38.39 | $37.13 | $37.27 | $34.79 | 36,864 |
| 2018-11-15 | $36.42 | $38.38 | $36.42 | $38.10 | $35.57 | 35,833 |
| 2018-11-14 | $36.59 | $37.42 | $35.01 | $36.78 | $34.34 | 27,208 |
| 2018-11-13 | $36.88 | $37.43 | $36.11 | $36.60 | $34.17 | 18,715 |
| 2018-11-12 | $36.70 | $37.85 | $36.04 | $36.51 | $33.97 | 35,344 |
| 2018-11-09 | $38.39 | $38.39 | $36.77 | $36.79 | $34.23 | 28,440 |
| 2018-11-08 | $36.13 | $38.38 | $36.01 | $38.31 | $35.64 | 32,010 |
| 2018-11-07 | $38.05 | $38.05 | $35.71 | $36.14 | $33.62 | 22,563 |
| 2018-11-06 | $34.83 | $38.35 | $34.60 | $37.93 | $35.29 | 111,645 |
| 2018-11-05 | $34.21 | $35.00 | $33.16 | $33.16 | $30.85 | 17,663 |
| 2018-11-02 | $34.35 | $35.07 | $33.60 | $34.20 | $31.82 | 17,673 |
| 2018-11-01 | $33.17 | $35.69 | $32.79 | $34.36 | $31.97 | 18,227 |
| 2018-10-31 | $33.39 | $33.62 | $32.32 | $33.08 | $30.78 | 18,770 |
| 2018-10-30 | $33.10 | $33.81 | $32.88 | $33.14 | $30.83 | 30,151 |
| 2018-10-29 | $34.14 | $34.88 | $33.02 | $33.05 | $30.75 | 26,245 |
| 2018-10-26 | $33.47 | $34.96 | $32.94 | $33.74 | $31.39 | 15,881 |
| 2018-10-25 | $33.76 | $34.43 | $33.50 | $33.98 | $31.61 | 25,181 |
| 2018-10-24 | $34.52 | $35.50 | $33.55 | $33.55 | $31.21 | 52,363 |
| 2018-10-23 | $35.62 | $36.51 | $34.11 | $34.54 | $32.13 | 80,571 |
| 2018-10-22 | $35.99 | $37.25 | $35.80 | $35.94 | $33.44 | 37,355 |
| 2018-10-19 | $36.28 | $36.28 | $35.65 | $36.00 | $33.49 | 30,122 |
| 2018-10-18 | $36.57 | $36.58 | $35.60 | $36.27 | $33.74 | 34,583 |
| 2018-10-17 | $36.57 | $36.72 | $36.25 | $36.65 | $34.10 | 12,066 |
| 2018-10-16 | $36.21 | $36.74 | $35.82 | $36.69 | $34.13 | 36,405 |
| 2018-10-15 | $35.66 | $38.39 | $35.52 | $36.00 | $33.49 | 25,345 |
| 2018-10-12 | $36.82 | $37.26 | $35.33 | $35.67 | $33.19 | 28,565 |
| 2018-10-11 | $35.10 | $37.11 | $35.00 | $36.36 | $33.83 | 43,685 |
| 2018-10-10 | $36.95 | $37.28 | $35.04 | $35.18 | $32.73 | 39,011 |
| 2018-10-09 | $37.60 | $37.91 | $36.88 | $36.94 | $34.37 | 28,280 |
| 2018-10-08 | $38.39 | $38.43 | $36.87 | $37.60 | $34.98 | 15,860 |
| 2018-10-05 | $38.76 | $38.77 | $38.16 | $38.51 | $35.83 | 5,553 |
| 2018-10-04 | $38.86 | $39.05 | $38.49 | $38.77 | $36.07 | 23,299 |
| 2018-10-03 | $38.40 | $39.14 | $38.22 | $38.87 | $36.16 | 12,260 |
| 2018-10-02 | $38.31 | $39.40 | $37.82 | $38.28 | $35.61 | 20,078 |
| 2018-10-01 | $38.50 | $40.09 | $38.06 | $38.31 | $35.64 | 30,163 |
| 2018-09-28 | $38.00 | $38.55 | $38.00 | $38.35 | $35.68 | 34,371 |
| 2018-09-27 | $37.80 | $38.40 | $37.30 | $38.05 | $35.40 | 29,195 |
| 2018-09-26 | $38.28 | $38.90 | $37.56 | $37.80 | $35.17 | 15,801 |
| 2018-09-25 | $38.15 | $38.83 | $37.90 | $38.10 | $35.45 | 26,240 |
| 2018-09-24 | $38.80 | $39.30 | $37.75 | $38.00 | $35.35 | 37,710 |
| 2018-09-21 | $39.35 | $40.10 | $38.85 | $38.90 | $36.19 | 44,031 |
| 2018-09-20 | $38.85 | $39.50 | $38.85 | $39.35 | $36.61 | 14,126 |
| 2018-09-19 | $38.71 | $39.15 | $38.45 | $38.55 | $35.87 | 48,814 |
| 2018-09-18 | $39.15 | $39.15 | $38.45 | $38.45 | $35.77 | 24,956 |
| 2018-09-17 | $39.00 | $39.75 | $38.75 | $38.85 | $36.14 | 19,163 |
| 2018-09-14 | $39.03 | $39.30 | $38.40 | $39.00 | $36.28 | 17,996 |
| 2018-09-13 | $37.78 | $38.90 | $37.25 | $38.45 | $35.77 | 25,743 |
| 2018-09-12 | $38.15 | $38.70 | $37.20 | $37.50 | $34.89 | 21,881 |
| 2018-09-11 | $38.80 | $38.85 | $38.15 | $38.25 | $35.59 | 14,837 |
| 2018-09-10 | $39.80 | $39.85 | $38.70 | $38.85 | $36.14 | 23,910 |
| 2018-09-07 | $41.10 | $41.10 | $39.35 | $39.70 | $36.94 | 19,087 |
| 2018-09-06 | $41.55 | $41.95 | $40.90 | $41.05 | $38.19 | 13,938 |
| 2018-09-05 | $41.40 | $41.90 | $39.78 | $41.55 | $38.66 | 17,811 |
| 2018-09-04 | $41.35 | $42.00 | $41.20 | $41.50 | $38.61 | 19,744 |
| 2018-08-31 | $41.00 | $41.75 | $39.19 | $41.45 | $38.56 | 28,942 |
| 2018-08-30 | $41.87 | $42.25 | $40.65 | $41.10 | $38.24 | 25,737 |
| 2018-08-29 | $41.60 | $42.10 | $40.50 | $41.60 | $38.70 | 19,990 |
| 2018-08-28 | $42.35 | $42.80 | $41.60 | $41.60 | $38.70 | 17,729 |
| 2018-08-27 | $42.15 | $43.15 | $42.00 | $42.10 | $39.17 | 21,138 |
| 2018-08-24 | $41.60 | $42.25 | $41.40 | $41.90 | $38.98 | 17,571 |
| 2018-08-23 | $41.80 | $42.55 | $41.15 | $41.35 | $38.47 | 24,675 |
| 2018-08-22 | $42.20 | $42.38 | $41.61 | $42.00 | $39.08 | 25,853 |
| 2018-08-21 | $40.95 | $42.74 | $40.16 | $42.20 | $39.26 | 24,468 |
| 2018-08-20 | $39.95 | $40.75 | $39.75 | $40.75 | $37.91 | 43,468 |
| 2018-08-17 | $39.75 | $40.40 | $39.65 | $39.65 | $36.89 | 40,832 |
| 2018-08-16 | $39.80 | $40.30 | $39.40 | $39.95 | $37.17 | 30,600 |
| 2018-08-15 | $40.50 | $40.50 | $38.98 | $39.60 | $36.84 | 27,014 |
| 2018-08-14 | $39.40 | $40.78 | $38.85 | $40.60 | $37.77 | 20,166 |
| 2018-08-13 | $40.20 | $40.20 | $38.70 | $39.15 | $36.42 | 18,625 |
| 2018-08-10 | $40.15 | $40.45 | $39.10 | $39.95 | $37.17 | 23,509 |
| 2018-08-09 | $41.00 | $41.73 | $39.65 | $40.25 | $37.33 | 68,817 |
| 2018-08-08 | $36.55 | $37.15 | $36.49 | $36.75 | $34.08 | 14,634 |
| 2018-08-07 | $36.65 | $37.05 | $36.01 | $36.80 | $34.13 | 22,932 |
| 2018-08-06 | $36.65 | $37.15 | $36.35 | $36.50 | $33.85 | 12,182 |
| 2018-08-03 | $36.20 | $36.75 | $35.50 | $36.50 | $33.85 | 19,424 |
| 2018-08-02 | $36.10 | $36.30 | $35.95 | $36.15 | $33.53 | 8,101 |
| 2018-08-01 | $37.50 | $37.70 | $36.75 | $36.80 | $34.13 | 17,144 |
| 2018-07-31 | $36.50 | $37.70 | $36.50 | $37.45 | $34.73 | 22,024 |
| 2018-07-30 | $35.51 | $36.40 | $35.50 | $35.95 | $33.34 | 41,113 |
| 2018-07-27 | $37.00 | $37.15 | $35.40 | $35.50 | $32.92 | 12,439 |
| 2018-07-26 | $36.85 | $37.20 | $36.80 | $36.90 | $34.22 | 6,461 |
| 2018-07-25 | $37.65 | $38.30 | $36.70 | $36.80 | $34.13 | 13,821 |
| 2018-07-24 | $37.95 | $38.10 | $37.40 | $37.70 | $34.97 | 13,318 |
| 2018-07-23 | $37.65 | $38.00 | $37.30 | $37.85 | $35.10 | 22,287 |
| 2018-07-20 | $37.75 | $38.40 | $37.50 | $37.90 | $35.15 | 13,874 |
| 2018-07-19 | $37.50 | $37.98 | $37.50 | $37.75 | $35.01 | 22,489 |
| 2018-07-18 | $37.75 | $38.15 | $37.25 | $37.50 | $34.78 | 19,180 |
| 2018-07-17 | $37.15 | $38.05 | $37.15 | $37.80 | $35.06 | 15,636 |
| 2018-07-16 | $37.50 | $38.00 | $36.70 | $37.20 | $34.50 | 16,319 |
| 2018-07-13 | $37.75 | $38.00 | $37.20 | $37.40 | $34.69 | 9,071 |
| 2018-07-12 | $38.10 | $38.10 | $36.18 | $37.20 | $34.50 | 23,818 |
| 2018-07-11 | $38.30 | $38.50 | $37.55 | $37.80 | $35.06 | 12,673 |
| 2018-07-10 | $38.30 | $39.30 | $38.30 | $38.55 | $35.75 | 15,753 |
| 2018-07-09 | $38.45 | $38.85 | $38.34 | $38.55 | $35.75 | 26,757 |
| 2018-07-06 | $38.35 | $38.95 | $37.80 | $38.50 | $35.71 | 10,137 |
| 2018-07-05 | $38.35 | $39.15 | $37.28 | $38.45 | $35.66 | 16,649 |
| 2018-07-03 | $38.55 | $39.20 | $37.90 | $38.05 | $35.29 | 12,520 |
| 2018-07-02 | $37.00 | $38.70 | $37.00 | $38.50 | $35.71 | 28,436 |
| 2018-06-29 | $37.85 | $38.30 | $37.20 | $37.30 | $34.59 | 24,881 |
| 2018-06-28 | $37.50 | $38.05 | $36.80 | $37.70 | $34.97 | 46,889 |
| 2018-06-27 | $39.65 | $39.65 | $37.55 | $37.55 | $34.83 | 38,350 |
| 2018-06-26 | $40.30 | $40.30 | $39.35 | $39.65 | $36.77 | 21,577 |
| 2018-06-25 | $39.45 | $40.00 | $38.78 | $39.55 | $36.68 | 24,452 |
| 2018-06-22 | $39.55 | $40.15 | $39.30 | $39.65 | $36.77 | 52,425 |
| 2018-06-21 | $40.20 | $40.20 | $39.30 | $39.35 | $36.50 | 26,572 |
| 2018-06-20 | $39.60 | $40.35 | $39.40 | $40.10 | $37.19 | 27,615 |
| 2018-06-19 | $39.50 | $39.80 | $38.74 | $39.65 | $36.77 | 11,105 |
| 2018-06-18 | $39.35 | $40.05 | $39.35 | $39.85 | $36.96 | 26,699 |
| 2018-06-15 | $39.05 | $39.60 | $38.80 | $39.45 | $36.59 | 25,286 |
| 2018-06-14 | $39.60 | $39.60 | $38.80 | $39.30 | $36.45 | 14,648 |
| 2018-06-13 | $39.30 | $39.75 | $38.80 | $39.45 | $36.59 | 18,400 |
| 2018-06-12 | $39.94 | $39.95 | $39.15 | $39.30 | $36.45 | 15,657 |
| 2018-06-11 | $40.00 | $40.70 | $39.80 | $40.35 | $37.42 | 16,192 |
| 2018-06-08 | $40.25 | $40.30 | $40.00 | $40.00 | $37.10 | 20,923 |
| 2018-06-07 | $40.45 | $40.60 | $39.80 | $40.25 | $37.33 | 21,717 |
| 2018-06-06 | $40.80 | $41.30 | $39.90 | $40.30 | $37.38 | 28,055 |
| 2018-06-05 | $40.70 | $41.20 | $40.30 | $40.75 | $37.79 | 21,609 |
| 2018-06-04 | $39.85 | $40.05 | $39.40 | $39.85 | $36.96 | 14,645 |
| 2018-06-01 | $39.65 | $40.35 | $39.55 | $39.70 | $36.82 | 17,910 |
| 2018-05-31 | $40.45 | $40.45 | $39.20 | $39.45 | $36.59 | 17,375 |
| 2018-05-30 | $40.20 | $41.05 | $40.20 | $40.45 | $37.52 | 20,866 |
| 2018-05-29 | $40.70 | $41.30 | $39.30 | $40.25 | $37.33 | 22,237 |
| 2018-05-25 | $41.30 | $41.30 | $40.25 | $40.85 | $37.89 | 12,059 |
| 2018-05-24 | $41.40 | $42.00 | $40.95 | $41.25 | $38.26 | 15,500 |
| 2018-05-23 | $42.20 | $42.55 | $41.60 | $42.00 | $38.95 | 19,200 |
| 2018-05-22 | $41.95 | $42.90 | $41.95 | $42.40 | $39.32 | 31,281 |
| 2018-05-21 | $41.65 | $42.20 | $41.40 | $41.55 | $38.54 | 24,871 |
| 2018-05-18 | $41.15 | $41.85 | $40.95 | $41.45 | $38.44 | 25,184 |
| 2018-05-17 | $40.65 | $41.20 | $40.30 | $40.80 | $37.84 | 29,451 |
| 2018-05-16 | $40.50 | $41.10 | $40.40 | $40.60 | $37.65 | 24,370 |
| 2018-05-15 | $40.44 | $40.80 | $39.95 | $40.30 | $37.38 | 19,321 |
| 2018-05-14 | $40.85 | $40.85 | $40.16 | $40.35 | $37.42 | 26,108 |
| 2018-05-11 | $40.25 | $41.25 | $39.65 | $40.55 | $37.49 | 21,224 |
| 2018-05-10 | $37.50 | $40.65 | $37.45 | $40.10 | $37.08 | 43,985 |
| 2018-05-09 | $36.20 | $37.92 | $35.65 | $37.35 | $34.53 | 156,033 |
| 2018-05-08 | $36.05 | $36.30 | $34.95 | $35.20 | $32.55 | 50,195 |
| 2018-05-07 | $36.60 | $36.85 | $35.70 | $36.05 | $33.33 | 32,613 |
| 2018-05-04 | $36.55 | $37.40 | $36.15 | $36.40 | $33.66 | 20,525 |
| 2018-05-03 | $40.94 | $40.94 | $36.60 | $36.90 | $34.12 | 14,743 |
| 2018-05-02 | $37.90 | $38.10 | $37.05 | $37.35 | $34.53 | 14,525 |
| 2018-05-01 | $38.00 | $38.17 | $37.00 | $38.00 | $35.13 | 14,762 |
| 2018-04-30 | $37.80 | $38.30 | $37.70 | $37.90 | $35.04 | 19,730 |
| 2018-04-27 | $37.50 | $38.10 | $36.65 | $37.70 | $34.86 | 19,210 |
| 2018-04-26 | $37.50 | $38.03 | $36.50 | $37.55 | $34.72 | 12,165 |
| 2018-04-25 | $37.65 | $38.01 | $37.05 | $37.35 | $34.53 | 17,746 |
| 2018-04-24 | $38.60 | $38.60 | $37.30 | $37.75 | $34.90 | 12,879 |
| 2018-04-23 | $38.90 | $39.45 | $38.20 | $38.35 | $35.46 | 9,280 |
| 2018-04-20 | $38.75 | $39.20 | $38.55 | $38.85 | $35.92 | 20,173 |
| 2018-04-19 | $39.65 | $40.01 | $38.75 | $38.95 | $36.01 | 9,634 |
| 2018-04-18 | $38.65 | $40.05 | $38.60 | $39.85 | $36.85 | 18,716 |
| 2018-04-17 | $38.80 | $39.15 | $38.45 | $38.60 | $35.69 | 10,492 |
| 2018-04-16 | $37.90 | $39.05 | $37.85 | $38.50 | $35.60 | 15,392 |
| 2018-04-13 | $38.05 | $38.75 | $37.10 | $37.55 | $34.72 | 27,601 |
| 2018-04-12 | $38.20 | $39.07 | $37.80 | $38.05 | $35.18 | 20,977 |
| 2018-04-11 | $38.45 | $39.70 | $38.17 | $38.95 | $36.01 | 18,340 |
| 2018-04-10 | $38.20 | $39.64 | $37.95 | $38.70 | $35.78 | 15,546 |
| 2018-04-09 | $38.20 | $38.70 | $37.70 | $37.85 | $35.00 | 12,407 |
| 2018-04-06 | $38.55 | $39.60 | $37.60 | $38.05 | $35.18 | 17,501 |
| 2018-04-05 | $38.35 | $39.90 | $38.30 | $38.85 | $35.92 | 24,625 |
| 2018-04-04 | $38.30 | $38.90 | $37.30 | $38.00 | $35.13 | 24,871 |
| 2018-04-03 | $38.80 | $39.45 | $38.00 | $38.90 | $35.97 | 21,265 |
| 2018-04-02 | $38.75 | $39.00 | $37.08 | $38.60 | $35.69 | 28,957 |
| 2018-03-29 | $39.20 | $39.85 | $38.75 | $38.85 | $35.92 | 31,948 |
| 2018-03-28 | $39.20 | $39.70 | $38.75 | $39.00 | $36.06 | 23,500 |
| 2018-03-27 | $40.00 | $40.95 | $39.05 | $39.20 | $36.24 | 41,938 |
| 2018-03-26 | $40.10 | $40.10 | $39.25 | $39.80 | $36.80 | 19,974 |
| 2018-03-23 | $41.25 | $41.50 | $39.55 | $39.55 | $36.57 | 33,672 |
| 2018-03-22 | $41.80 | $41.80 | $41.25 | $41.25 | $38.14 | 10,352 |
| 2018-03-21 | $41.55 | $42.30 | $41.55 | $42.20 | $39.02 | 15,839 |
| 2018-03-20 | $41.60 | $41.93 | $41.40 | $41.55 | $38.42 | 18,042 |
| 2018-03-19 | $42.80 | $42.80 | $41.35 | $41.65 | $38.51 | 18,391 |
| 2018-03-16 | $42.25 | $43.95 | $41.67 | $42.95 | $39.71 | 44,373 |
| 2018-03-15 | $42.75 | $43.05 | $42.00 | $42.40 | $39.20 | 14,002 |
| 2018-03-14 | $43.25 | $43.25 | $42.60 | $42.80 | $39.57 | 14,385 |
| 2018-03-13 | $42.95 | $43.45 | $42.75 | $43.15 | $39.90 | 15,132 |
| 2018-03-12 | $43.00 | $43.15 | $42.75 | $42.95 | $39.71 | 18,509 |
| 2018-03-09 | $42.50 | $43.30 | $41.35 | $43.00 | $39.76 | 21,440 |
| 2018-03-08 | $41.80 | $42.35 | $41.35 | $42.05 | $38.88 | 12,414 |
| 2018-03-07 | $42.45 | $43.40 | $41.00 | $41.85 | $38.69 | 26,679 |
| 2018-03-06 | $40.10 | $43.65 | $40.10 | $43.10 | $39.85 | 24,927 |
| 2018-03-05 | $39.20 | $40.15 | $39.20 | $39.70 | $36.71 | 21,353 |
| 2018-03-02 | $39.40 | $39.80 | $38.41 | $39.25 | $36.29 | 20,122 |
| 2018-03-01 | $39.85 | $40.05 | $39.00 | $39.75 | $36.75 | 30,932 |
| 2018-02-28 | $40.40 | $41.05 | $39.75 | $39.85 | $36.85 | 16,490 |
| 2018-02-27 | $41.35 | $41.55 | $40.15 | $40.45 | $37.40 | 13,061 |
| 2018-02-26 | $41.05 | $41.78 | $40.60 | $41.30 | $38.19 | 53,016 |
| 2018-02-23 | $40.65 | $41.10 | $40.15 | $40.90 | $37.82 | 53,816 |
| 2018-02-22 | $40.10 | $40.45 | $39.75 | $40.15 | $37.12 | 24,790 |
| 2018-02-21 | $39.95 | $40.90 | $39.70 | $40.00 | $36.98 | 18,427 |
| 2018-02-20 | $40.50 | $41.03 | $39.75 | $39.95 | $36.94 | 30,626 |
| 2018-02-16 | $41.15 | $42.30 | $40.45 | $40.75 | $37.68 | 21,734 |
| 2018-02-15 | $40.40 | $41.45 | $39.90 | $41.35 | $38.23 | 19,927 |
| 2018-02-14 | $40.00 | $40.55 | $39.80 | $40.25 | $37.21 | 16,547 |
| 2018-02-13 | $39.25 | $40.80 | $39.25 | $40.60 | $37.42 | 17,547 |
| 2018-02-12 | $40.35 | $40.45 | $39.18 | $39.70 | $36.59 | 13,496 |
| 2018-02-09 | $40.65 | $44.35 | $39.44 | $40.20 | $37.05 | 12,904 |
| 2018-02-08 | $41.60 | $41.80 | $40.05 | $40.05 | $36.92 | 12,051 |
| 2018-02-07 | $41.35 | $43.05 | $41.35 | $41.70 | $38.44 | 15,894 |
| 2018-02-06 | $40.30 | $41.90 | $40.26 | $41.20 | $37.98 | 26,655 |
| 2018-02-05 | $42.80 | $42.80 | $41.50 | $41.75 | $38.48 | 16,060 |
| 2018-02-02 | $43.25 | $43.90 | $41.70 | $43.30 | $39.91 | 22,732 |
| 2018-02-01 | $41.35 | $44.20 | $41.35 | $43.70 | $40.28 | 27,550 |
| 2018-01-31 | $44.55 | $44.60 | $41.15 | $41.65 | $38.39 | 34,087 |
| 2018-01-30 | $45.30 | $45.50 | $44.10 | $44.50 | $41.02 | 21,436 |
| 2018-01-29 | $45.70 | $46.10 | $45.39 | $45.55 | $41.98 | 10,275 |
| 2018-01-26 | $46.25 | $46.40 | $45.90 | $46.15 | $42.54 | 4,657 |
| 2018-01-25 | $46.40 | $46.40 | $45.40 | $46.25 | $42.63 | 9,277 |
| 2018-01-24 | $46.70 | $47.05 | $45.60 | $45.65 | $42.08 | 12,285 |
| 2018-01-23 | $45.40 | $47.25 | $44.65 | $46.70 | $43.04 | 20,890 |
| 2018-01-22 | $47.05 | $47.05 | $45.60 | $45.80 | $42.22 | 11,444 |
| 2018-01-19 | $46.10 | $47.75 | $45.85 | $47.35 | $43.64 | 23,315 |
| 2018-01-18 | $46.45 | $46.45 | $45.53 | $45.85 | $42.26 | 9,791 |
| 2018-01-17 | $46.45 | $47.00 | $46.15 | $46.50 | $42.86 | 11,994 |
| 2018-01-16 | $47.20 | $47.90 | $46.15 | $46.25 | $42.63 | 15,503 |
| 2018-01-12 | $47.05 | $47.65 | $46.30 | $46.65 | $43.00 | 9,615 |
| 2018-01-11 | $46.20 | $47.25 | $44.50 | $47.00 | $43.32 | 52,695 |
| 2018-01-10 | $46.00 | $46.10 | $45.45 | $46.10 | $42.49 | 13,076 |
| 2018-01-09 | $46.45 | $47.00 | $45.70 | $46.30 | $42.68 | 11,189 |
| 2018-01-08 | $47.00 | $47.00 | $46.25 | $46.30 | $42.68 | 19,719 |
| 2018-01-05 | $46.70 | $47.70 | $45.90 | $47.05 | $43.37 | 59,455 |
| 2018-01-04 | $46.00 | $46.95 | $46.00 | $46.25 | $42.63 | 21,169 |
| 2018-01-03 | $45.40 | $46.25 | $45.35 | $45.90 | $42.31 | 18,060 |
| 2018-01-02 | $46.45 | $46.80 | $45.05 | $45.45 | $41.89 | 15,189 |
| 2017-12-29 | $45.10 | $47.40 | $44.95 | $45.95 | $42.35 | 38,704 |
| 2017-12-28 | $44.95 | $45.35 | $44.44 | $44.85 | $41.34 | 6,753 |
| 2017-12-27 | $44.55 | $45.20 | $44.45 | $44.95 | $41.43 | 17,669 |
| 2017-12-26 | $44.35 | $45.25 | $44.00 | $44.70 | $41.20 | 13,480 |
| 2017-12-22 | $44.25 | $45.04 | $43.70 | $44.40 | $40.92 | 31,743 |
| 2017-12-21 | $44.60 | $45.05 | $43.80 | $44.30 | $40.83 | 20,419 |
| 2017-12-20 | $44.25 | $45.10 | $44.00 | $44.45 | $40.97 | 12,853 |
| 2017-12-19 | $44.20 | $44.75 | $43.58 | $44.00 | $40.56 | 36,377 |
| 2017-12-18 | $43.25 | $45.25 | $43.15 | $44.35 | $40.88 | 25,885 |
| 2017-12-15 | $41.35 | $43.45 | $40.90 | $43.05 | $39.68 | 76,780 |
| 2017-12-14 | $41.70 | $42.16 | $41.10 | $41.30 | $38.07 | 36,539 |
| 2017-12-13 | $41.85 | $43.25 | $41.45 | $41.65 | $38.39 | 36,298 |
| 2017-12-12 | $41.60 | $42.10 | $41.50 | $41.90 | $38.62 | 19,829 |
| 2017-12-11 | $42.70 | $42.70 | $41.27 | $41.75 | $38.48 | 17,583 |
| 2017-12-08 | $43.60 | $44.00 | $42.60 | $42.70 | $39.36 | 17,099 |
| 2017-12-07 | $43.10 | $44.15 | $43.10 | $43.30 | $39.91 | 18,672 |
| 2017-12-06 | $43.30 | $43.87 | $42.60 | $43.15 | $39.77 | 17,328 |
| 2017-12-05 | $44.10 | $47.34 | $43.25 | $43.50 | $40.10 | 23,688 |
| 2017-12-04 | $45.05 | $46.15 | $43.20 | $43.95 | $40.51 | 34,161 |
| 2017-12-01 | $46.10 | $46.30 | $44.10 | $44.45 | $40.97 | 28,785 |
| 2017-11-30 | $47.20 | $47.70 | $46.50 | $46.50 | $42.86 | 25,090 |
| 2017-11-29 | $47.00 | $47.70 | $45.90 | $47.00 | $43.32 | 17,720 |
| 2017-11-28 | $46.35 | $47.15 | $46.35 | $46.95 | $43.28 | 30,836 |
| 2017-11-27 | $45.95 | $46.85 | $45.85 | $46.30 | $42.68 | 28,470 |
| 2017-11-24 | $46.50 | $47.05 | $43.06 | $46.20 | $42.58 | 15,745 |
| 2017-11-22 | $46.85 | $47.75 | $46.30 | $46.45 | $42.81 | 25,245 |
| 2017-11-21 | $45.05 | $47.05 | $44.60 | $46.80 | $43.14 | 39,854 |
| 2017-11-20 | $43.05 | $44.90 | $42.95 | $44.80 | $41.29 | 26,286 |
| 2017-11-17 | $42.65 | $42.98 | $42.23 | $42.95 | $39.59 | 21,889 |
| 2017-11-16 | $41.85 | $43.00 | $41.65 | $42.70 | $39.36 | 18,086 |
| 2017-11-15 | $41.25 | $41.80 | $41.25 | $41.50 | $38.25 | 20,530 |
| 2017-11-14 | $40.50 | $41.20 | $40.25 | $41.15 | $37.93 | 26,220 |
| 2017-11-13 | $41.55 | $41.75 | $40.40 | $40.60 | $37.42 | 29,892 |
| 2017-11-10 | $42.25 | $42.65 | $41.40 | $41.90 | $38.50 | 14,197 |
| 2017-11-09 | $43.25 | $43.60 | $41.70 | $42.10 | $38.69 | 22,865 |
| 2017-11-08 | $41.65 | $43.65 | $41.65 | $43.25 | $39.74 | 32,245 |
| 2017-11-07 | $46.90 | $46.90 | $40.85 | $42.30 | $38.87 | 48,421 |
| 2017-11-06 | $46.25 | $46.25 | $45.40 | $45.70 | $41.99 | 7,883 |
| 2017-11-03 | $47.50 | $47.55 | $46.10 | $46.20 | $42.45 | 20,553 |
| 2017-11-02 | $46.25 | $47.80 | $45.90 | $47.70 | $43.83 | 11,678 |
| 2017-11-01 | $47.45 | $47.45 | $45.20 | $46.30 | $42.55 | 16,600 |
| 2017-10-31 | $45.75 | $47.50 | $45.75 | $47.15 | $43.33 | 34,483 |
| 2017-10-30 | $46.50 | $46.50 | $44.60 | $45.70 | $41.99 | 22,224 |
| 2017-10-27 | $46.15 | $46.90 | $46.10 | $46.50 | $42.73 | 12,330 |
| 2017-10-26 | $45.80 | $46.45 | $45.75 | $46.40 | $42.64 | 11,641 |
| 2017-10-25 | $45.30 | $45.80 | $44.88 | $45.40 | $41.72 | 24,650 |
| 2017-10-24 | $45.95 | $46.40 | $45.55 | $45.60 | $41.90 | 15,303 |
| 2017-10-23 | $46.55 | $46.55 | $45.70 | $45.90 | $42.18 | 12,944 |
| 2017-10-20 | $46.50 | $46.58 | $46.20 | $46.25 | $42.50 | 21,337 |
| 2017-10-19 | $45.85 | $46.25 | $45.65 | $46.05 | $42.32 | 4,865 |
| 2017-10-18 | $45.50 | $46.85 | $45.50 | $46.30 | $42.55 | 16,388 |
| 2017-10-17 | $45.75 | $46.05 | $45.28 | $45.50 | $41.81 | 13,696 |
| 2017-10-16 | $45.90 | $46.90 | $45.70 | $46.00 | $42.27 | 13,970 |
| 2017-10-13 | $45.95 | $46.40 | $45.65 | $45.85 | $42.13 | 15,381 |
| 2017-10-12 | $45.70 | $46.56 | $45.60 | $46.05 | $42.32 | 21,844 |
| 2017-10-11 | $45.80 | $46.10 | $45.45 | $45.55 | $41.86 | 34,836 |
| 2017-10-10 | $46.00 | $46.15 | $45.60 | $45.75 | $42.04 | 18,827 |
| 2017-10-09 | $46.20 | $46.45 | $45.45 | $45.75 | $42.04 | 16,615 |
| 2017-10-06 | $46.15 | $46.40 | $45.80 | $46.25 | $42.50 | 18,201 |
| 2017-10-05 | $46.30 | $46.78 | $45.75 | $45.90 | $42.18 | 28,729 |
| 2017-10-04 | $46.50 | $46.55 | $46.15 | $46.25 | $42.50 | 16,167 |
| 2017-10-03 | $46.40 | $46.82 | $46.40 | $46.55 | $42.77 | 33,371 |
| 2017-10-02 | $45.55 | $46.35 | $45.55 | $46.35 | $42.59 | 39,050 |
| 2017-09-29 | $45.30 | $45.95 | $45.30 | $45.60 | $41.90 | 24,042 |
| 2017-09-28 | $44.75 | $46.05 | $42.96 | $45.75 | $42.04 | 34,812 |
| 2017-09-27 | $43.20 | $45.00 | $42.70 | $44.80 | $41.17 | 32,944 |
| 2017-09-26 | $42.95 | $43.25 | $42.50 | $43.20 | $39.70 | 17,929 |
| 2017-09-25 | $43.55 | $44.35 | $42.70 | $43.00 | $39.51 | 29,327 |
| 2017-09-22 | $42.70 | $43.65 | $41.65 | $43.55 | $40.02 | 33,771 |
| 2017-09-21 | $41.35 | $42.75 | $41.30 | $42.55 | $39.10 | 27,342 |
| 2017-09-20 | $41.45 | $41.85 | $41.05 | $41.40 | $38.04 | 19,119 |
| 2017-09-19 | $41.40 | $41.40 | $40.95 | $41.35 | $38.00 | 16,056 |
| 2017-09-18 | $40.50 | $41.70 | $40.50 | $41.45 | $38.09 | 15,428 |
| 2017-09-15 | $40.30 | $40.70 | $40.20 | $40.40 | $37.12 | 44,422 |
| 2017-09-14 | $40.10 | $40.75 | $40.05 | $40.25 | $36.99 | 8,860 |
| 2017-09-13 | $39.60 | $40.35 | $39.60 | $40.35 | $37.08 | 17,477 |
| 2017-09-12 | $40.21 | $40.55 | $39.65 | $39.80 | $36.57 | 29,150 |
| 2017-09-11 | $39.70 | $39.95 | $39.15 | $39.75 | $36.53 | 39,510 |
| 2017-09-08 | $39.35 | $39.90 | $38.80 | $39.25 | $36.07 | 26,261 |
| 2017-09-07 | $39.80 | $39.80 | $38.65 | $39.30 | $36.11 | 20,262 |
| 2017-09-06 | $39.75 | $40.20 | $39.50 | $39.65 | $36.43 | 9,842 |
| 2017-09-05 | $40.25 | $40.50 | $39.63 | $39.70 | $36.48 | 32,736 |
| 2017-09-01 | $39.85 | $40.35 | $39.85 | $40.30 | $37.03 | 14,110 |
| 2017-08-31 | $39.80 | $40.50 | $39.70 | $39.85 | $36.62 | 25,480 |
| 2017-08-30 | $39.15 | $39.70 | $38.95 | $39.55 | $36.34 | 19,204 |
| 2017-08-29 | $39.05 | $39.60 | $38.95 | $39.30 | $36.11 | 23,313 |
| 2017-08-28 | $39.55 | $39.60 | $39.05 | $39.25 | $36.07 | 19,395 |
| 2017-08-25 | $39.60 | $39.75 | $39.40 | $39.55 | $36.34 | 12,105 |
| 2017-08-24 | $40.20 | $40.35 | $38.91 | $39.45 | $36.25 | 28,384 |
| 2017-08-23 | $39.70 | $40.40 | $39.49 | $39.90 | $36.66 | 39,871 |
| 2017-08-22 | $39.60 | $40.10 | $39.60 | $39.85 | $36.62 | 32,224 |
| 2017-08-21 | $40.50 | $40.50 | $39.50 | $39.55 | $36.34 | 88,750 |
| 2017-08-18 | $40.35 | $40.80 | $39.85 | $40.55 | $37.26 | 36,990 |
| 2017-08-17 | $40.85 | $40.97 | $40.40 | $40.70 | $37.40 | 41,860 |
| 2017-08-16 | $40.93 | $40.95 | $40.56 | $40.80 | $37.49 | 30,346 |
| 2017-08-15 | $40.25 | $41.35 | $40.15 | $40.80 | $37.49 | 33,747 |
| 2017-08-14 | $39.15 | $40.50 | $38.95 | $40.40 | $37.12 | 29,289 |
| 2017-08-11 | $38.80 | $39.45 | $38.45 | $39.15 | $35.98 | 25,735 |
| 2017-08-10 | $39.20 | $39.80 | $38.80 | $38.85 | $35.70 | 27,855 |
| 2017-08-09 | $39.05 | $39.55 | $38.85 | $39.45 | $36.25 | 42,280 |
| 2017-08-08 | $39.00 | $39.55 | $38.60 | $39.15 | $35.86 | 31,822 |
| 2017-08-07 | $39.15 | $39.50 | $38.65 | $39.25 | $35.95 | 32,144 |
| 2017-08-04 | $39.25 | $39.63 | $39.25 | $39.45 | $36.14 | 10,400 |
| 2017-08-03 | $39.55 | $39.55 | $38.95 | $39.15 | $35.86 | 17,701 |
| 2017-08-02 | $39.70 | $39.83 | $39.15 | $39.50 | $36.18 | 16,835 |
| 2017-08-01 | $39.35 | $40.25 | $39.30 | $40.00 | $36.64 | 13,262 |
| 2017-07-31 | $39.82 | $40.10 | $39.25 | $39.75 | $36.41 | 15,518 |
| 2017-07-28 | $40.05 | $40.40 | $39.60 | $39.80 | $36.46 | 12,739 |
| 2017-07-27 | $39.90 | $40.30 | $39.20 | $40.10 | $36.73 | 18,451 |
| 2017-07-26 | $40.50 | $40.50 | $39.85 | $40.05 | $36.69 | 15,380 |
| 2017-07-25 | $40.00 | $40.80 | $40.00 | $40.55 | $37.14 | 29,325 |
| 2017-07-24 | $39.95 | $39.95 | $39.27 | $39.70 | $36.37 | 23,561 |
| 2017-07-21 | $41.30 | $41.30 | $39.55 | $39.90 | $36.55 | 33,968 |
| 2017-07-20 | $40.60 | $41.30 | $40.20 | $41.10 | $37.65 | 25,960 |
| 2017-07-19 | $39.90 | $40.41 | $39.90 | $40.20 | $36.82 | 20,366 |
| 2017-07-18 | $39.60 | $39.90 | $39.05 | $39.60 | $36.27 | 24,366 |
| 2017-07-17 | $38.90 | $40.00 | $38.85 | $40.00 | $36.64 | 28,031 |
| 2017-07-14 | $38.40 | $39.45 | $38.35 | $38.85 | $35.59 | 15,661 |
| 2017-07-13 | $38.75 | $38.75 | $38.05 | $38.50 | $35.27 | 11,224 |
| 2017-07-12 | $38.55 | $39.30 | $37.90 | $38.55 | $35.31 | 24,869 |
| 2017-07-11 | $38.38 | $38.40 | $37.10 | $38.05 | $34.85 | 25,685 |
| 2017-07-10 | $37.90 | $39.05 | $37.65 | $38.15 | $34.95 | 16,621 |
| 2017-07-07 | $37.95 | $38.26 | $37.65 | $37.85 | $34.67 | 34,777 |
| 2017-07-06 | $37.20 | $38.15 | $37.00 | $37.85 | $34.67 | 55,415 |
| 2017-07-05 | $38.60 | $38.60 | $37.10 | $37.25 | $34.12 | 42,545 |
| 2017-07-03 | $38.15 | $39.40 | $38.15 | $38.90 | $35.63 | 9,349 |
| 2017-06-30 | $38.35 | $38.45 | $37.62 | $38.10 | $34.90 | 14,929 |
| 2017-06-29 | $39.20 | $39.20 | $37.50 | $38.40 | $35.17 | 22,539 |
| 2017-06-28 | $38.30 | $39.75 | $38.03 | $39.05 | $35.77 | 28,983 |
| 2017-06-27 | $37.80 | $38.48 | $37.20 | $37.65 | $34.49 | 32,303 |
| 2017-06-26 | $37.90 | $38.43 | $37.00 | $37.85 | $34.67 | 26,320 |
| 2017-06-23 | $37.95 | $38.05 | $37.60 | $37.95 | $34.76 | 45,570 |
| 2017-06-22 | $37.90 | $38.50 | $37.85 | $37.90 | $34.72 | 14,774 |
| 2017-06-21 | $38.50 | $38.78 | $37.70 | $37.85 | $34.67 | 26,660 |
| 2017-06-20 | $38.35 | $38.70 | $38.20 | $38.45 | $35.22 | 67,887 |
| 2017-06-19 | $38.25 | $38.95 | $38.25 | $38.40 | $35.17 | 27,178 |
| 2017-06-16 | $38.10 | $38.60 | $38.05 | $38.25 | $35.04 | 33,351 |
| 2017-06-15 | $39.05 | $39.05 | $37.60 | $38.35 | $35.13 | 18,731 |
| 2017-06-14 | $38.20 | $38.75 | $37.45 | $38.20 | $34.99 | 22,878 |
| 2017-06-13 | $38.60 | $38.75 | $37.80 | $38.00 | $34.81 | 25,598 |
| 2017-06-12 | $39.15 | $39.65 | $38.10 | $38.60 | $35.36 | 24,505 |
| 2017-06-09 | $38.00 | $39.50 | $37.65 | $38.90 | $35.63 | 33,877 |
| 2017-06-08 | $36.95 | $38.05 | $36.85 | $37.60 | $34.44 | 47,825 |
| 2017-06-07 | $36.90 | $37.40 | $36.35 | $36.50 | $33.43 | 22,733 |
| 2017-06-06 | $37.00 | $37.40 | $36.50 | $36.95 | $33.85 | 54,416 |
| 2017-06-05 | $37.65 | $38.40 | $37.25 | $37.25 | $34.12 | 35,180 |
| 2017-06-02 | $37.90 | $39.05 | $36.51 | $37.40 | $34.26 | 39,417 |
| 2017-06-01 | $37.30 | $38.10 | $37.00 | $37.95 | $34.76 | 34,095 |
| 2017-05-31 | $36.70 | $37.10 | $35.80 | $37.10 | $33.98 | 29,225 |
| 2017-05-30 | $36.10 | $36.85 | $35.65 | $36.45 | $33.39 | 32,163 |
| 2017-05-26 | $35.80 | $36.65 | $35.45 | $36.20 | $33.16 | 20,816 |
| 2017-05-25 | $36.20 | $36.40 | $35.50 | $35.80 | $32.79 | 43,747 |
| 2017-05-24 | $36.00 | $36.60 | $35.90 | $36.00 | $32.98 | 45,821 |
| 2017-05-23 | $35.80 | $36.30 | $35.10 | $35.85 | $32.84 | 55,667 |
| 2017-05-22 | $35.50 | $36.00 | $34.90 | $35.55 | $32.56 | 44,365 |
| 2017-05-19 | $35.35 | $36.00 | $34.95 | $35.40 | $32.43 | 62,635 |
| 2017-05-18 | $35.35 | $35.62 | $35.15 | $35.25 | $32.29 | 103,007 |
| 2017-05-17 | $36.00 | $36.50 | $35.30 | $35.45 | $32.47 | 63,325 |
| 2017-05-16 | $35.90 | $37.05 | $35.75 | $36.20 | $33.16 | 56,116 |
| 2017-05-15 | $35.75 | $36.85 | $35.50 | $35.65 | $32.66 | 64,471 |
| 2017-05-12 | $35.75 | $36.08 | $34.33 | $35.30 | $32.33 | 52,454 |
| 2017-05-11 | $35.50 | $36.25 | $34.85 | $35.80 | $32.79 | 45,354 |
| 2017-05-10 | $36.60 | $37.98 | $34.35 | $35.30 | $32.22 | 74,885 |
| 2017-05-09 | $39.00 | $39.00 | $36.40 | $36.60 | $33.41 | 69,514 |
| 2017-05-08 | $38.30 | $38.60 | $38.15 | $38.55 | $35.19 | 28,535 |
| 2017-05-05 | $38.37 | $39.13 | $38.10 | $38.25 | $34.92 | 13,293 |
| 2017-05-04 | $38.55 | $38.55 | $38.05 | $38.30 | $34.96 | 11,870 |
| 2017-05-03 | $38.40 | $38.65 | $37.70 | $38.45 | $35.10 | 17,208 |
| 2017-05-02 | $38.90 | $39.25 | $38.30 | $38.75 | $35.37 | 20,326 |
| 2017-05-01 | $39.40 | $39.50 | $38.55 | $38.80 | $35.42 | 32,183 |
| 2017-04-28 | $40.15 | $40.15 | $39.30 | $39.35 | $35.92 | 14,046 |
| 2017-04-27 | $40.60 | $40.60 | $39.90 | $40.20 | $36.70 | 12,719 |
| 2017-04-26 | $40.00 | $41.05 | $39.80 | $40.55 | $37.01 | 34,060 |
| 2017-04-25 | $39.95 | $40.55 | $39.90 | $39.90 | $36.42 | 27,169 |
| 2017-04-24 | $39.75 | $40.38 | $39.25 | $39.40 | $35.96 | 40,535 |
| 2017-04-21 | $39.05 | $39.30 | $38.40 | $39.05 | $35.65 | 38,509 |
| 2017-04-20 | $39.05 | $39.20 | $38.20 | $39.05 | $35.65 | 34,306 |
| 2017-04-19 | $37.90 | $38.90 | $37.85 | $38.75 | $35.37 | 54,010 |
| 2017-04-18 | $36.55 | $37.85 | $36.55 | $37.75 | $34.46 | 30,310 |
| 2017-04-17 | $35.95 | $37.00 | $35.70 | $36.60 | $33.41 | 34,259 |
| 2017-04-13 | $37.10 | $37.23 | $35.85 | $35.85 | $32.72 | 29,917 |
| 2017-04-12 | $38.75 | $38.75 | $36.80 | $37.20 | $33.96 | 25,968 |
| 2017-04-11 | $37.45 | $38.65 | $37.00 | $38.45 | $35.10 | 32,437 |
| 2017-04-10 | $37.50 | $38.70 | $37.25 | $37.55 | $34.28 | 50,596 |
| 2017-04-07 | $36.10 | $37.60 | $36.00 | $37.50 | $34.23 | 44,355 |
| 2017-04-06 | $35.25 | $36.50 | $35.10 | $36.35 | $33.18 | 33,839 |
| 2017-04-05 | $36.40 | $37.15 | $35.00 | $35.15 | $32.09 | 47,689 |
| 2017-04-04 | $36.10 | $36.40 | $35.60 | $35.85 | $32.72 | 32,368 |
| 2017-04-03 | $35.95 | $37.10 | $35.86 | $36.25 | $33.09 | 43,205 |
| 2017-03-31 | $36.80 | $37.10 | $35.70 | $35.95 | $32.82 | 66,593 |
| 2017-03-30 | $36.35 | $36.75 | $36.05 | $36.50 | $33.32 | 30,108 |
| 2017-03-29 | $35.85 | $36.30 | $35.61 | $36.20 | $33.04 | 20,237 |
| 2017-03-28 | $35.35 | $36.10 | $35.00 | $35.85 | $32.72 | 23,626 |
| 2017-03-27 | $34.75 | $35.60 | $34.75 | $35.40 | $32.31 | 23,237 |
| 2017-03-24 | $35.80 | $36.18 | $35.15 | $35.35 | $32.27 | 26,949 |
| 2017-03-23 | $35.00 | $36.00 | $35.00 | $35.60 | $32.50 | 42,146 |
| 2017-03-22 | $35.20 | $35.40 | $34.25 | $34.95 | $31.90 | 34,958 |
| 2017-03-21 | $36.75 | $36.75 | $34.95 | $34.95 | $31.90 | 34,131 |
| 2017-03-20 | $36.15 | $36.70 | $35.50 | $36.55 | $33.36 | 38,506 |
| 2017-03-17 | $36.45 | $37.40 | $36.10 | $36.15 | $33.00 | 86,902 |
| 2017-03-16 | $36.70 | $37.00 | $36.45 | $36.55 | $33.36 | 38,225 |
| 2017-03-15 | $36.00 | $36.75 | $36.00 | $36.53 | $33.34 | 60,384 |
| 2017-03-14 | $35.85 | $36.45 | $35.70 | $36.05 | $32.91 | 49,024 |
| 2017-03-13 | $36.25 | $36.90 | $35.90 | $35.95 | $32.82 | 46,977 |
| 2017-03-10 | $36.75 | $37.23 | $35.80 | $36.15 | $33.00 | 83,471 |
| 2017-03-09 | $37.35 | $38.40 | $36.05 | $36.40 | $33.23 | 53,554 |
| 2017-03-08 | $40.20 | $40.20 | $37.20 | $37.45 | $34.18 | 119,744 |
| 2017-03-07 | $42.55 | $42.55 | $41.15 | $41.40 | $37.79 | 44,776 |
| 2017-03-06 | $42.30 | $43.05 | $42.00 | $42.55 | $38.84 | 36,014 |
| 2017-03-03 | $43.60 | $44.25 | $42.60 | $42.85 | $39.11 | 40,869 |
| 2017-03-02 | $45.65 | $46.00 | $43.50 | $43.60 | $39.80 | 29,170 |
| 2017-03-01 | $45.25 | $46.33 | $44.80 | $45.90 | $41.90 | 57,914 |
| 2017-02-28 | $44.85 | $45.30 | $44.48 | $44.65 | $40.76 | 55,563 |
| 2017-02-27 | $43.80 | $45.00 | $43.57 | $44.90 | $40.99 | 31,799 |
| 2017-02-24 | $42.85 | $44.85 | $42.50 | $44.30 | $40.44 | 39,202 |
| 2017-02-23 | $43.90 | $43.90 | $42.80 | $42.85 | $39.11 | 15,561 |
| 2017-02-22 | $43.10 | $43.85 | $42.95 | $43.60 | $39.80 | 18,953 |
| 2017-02-21 | $44.85 | $45.00 | $42.90 | $43.10 | $39.34 | 33,325 |
| 2017-02-17 | $44.20 | $45.35 | $44.05 | $45.20 | $41.26 | 28,745 |
| 2017-02-16 | $43.90 | $44.75 | $43.45 | $44.55 | $40.67 | 15,721 |
| 2017-02-15 | $43.40 | $44.40 | $43.40 | $44.10 | $40.26 | 17,462 |
| 2017-02-14 | $44.50 | $44.60 | $43.45 | $43.65 | $39.84 | 32,786 |
| 2017-02-13 | $43.80 | $44.80 | $43.50 | $44.60 | $40.71 | 61,677 |
| 2017-02-10 | $43.70 | $44.40 | $42.74 | $43.45 | $39.55 | 52,320 |
| 2017-02-09 | $44.05 | $44.40 | $43.30 | $43.35 | $39.46 | 27,498 |
| 2017-02-08 | $44.25 | $44.40 | $43.35 | $43.80 | $39.87 | 20,690 |
| 2017-02-07 | $44.60 | $45.20 | $43.55 | $44.35 | $40.37 | 34,372 |
| 2017-02-06 | $44.90 | $45.50 | $44.50 | $44.80 | $40.78 | 42,603 |
| 2017-02-03 | $45.80 | $45.80 | $44.83 | $44.95 | $40.92 | 78,202 |
| 2017-02-02 | $46.50 | $46.85 | $45.10 | $45.25 | $41.19 | 28,540 |
| 2017-02-01 | $45.10 | $47.00 | $44.90 | $46.75 | $42.55 | 63,088 |
| 2017-01-31 | $43.65 | $45.25 | $43.15 | $44.85 | $40.83 | 36,902 |
| 2017-01-30 | $44.40 | $44.60 | $43.43 | $44.35 | $40.37 | 30,715 |
| 2017-01-27 | $43.40 | $45.20 | $42.85 | $44.55 | $40.55 | 41,242 |
| 2017-01-26 | $43.25 | $43.33 | $42.80 | $43.10 | $39.23 | 22,393 |
| 2017-01-25 | $43.20 | $43.70 | $43.00 | $43.25 | $39.37 | 24,960 |
| 2017-01-24 | $42.50 | $43.90 | $42.50 | $42.95 | $39.10 | 31,779 |
| 2017-01-23 | $42.25 | $43.30 | $41.75 | $42.45 | $38.64 | 35,994 |
| 2017-01-20 | $42.85 | $43.50 | $41.85 | $42.05 | $38.28 | 36,195 |
| 2017-01-19 | $43.30 | $43.55 | $42.35 | $42.85 | $39.00 | 29,983 |
| 2017-01-18 | $42.80 | $43.75 | $42.35 | $43.20 | $39.32 | 29,414 |
| 2017-01-17 | $41.45 | $42.70 | $40.85 | $42.55 | $38.73 | 31,347 |
| 2017-01-13 | $40.40 | $42.50 | $40.40 | $41.25 | $37.55 | 40,623 |
| 2017-01-12 | $41.45 | $42.43 | $39.90 | $40.00 | $36.41 | 30,063 |
| 2017-01-11 | $42.05 | $42.20 | $41.39 | $42.05 | $38.28 | 19,504 |
| 2017-01-10 | $41.00 | $43.25 | $41.00 | $41.95 | $38.19 | 26,745 |
| 2017-01-09 | $37.26 | $41.60 | $37.26 | $40.70 | $37.05 | 24,159 |
| 2017-01-06 | $42.25 | $42.80 | $41.65 | $42.10 | $38.32 | 23,911 |
| 2017-01-05 | $43.60 | $43.70 | $41.80 | $41.95 | $38.19 | 32,459 |
| 2017-01-04 | $43.40 | $43.85 | $42.85 | $43.10 | $39.23 | 33,626 |
| 2017-01-03 | $43.10 | $43.85 | $42.55 | $43.00 | $39.14 | 30,952 |
| 2016-12-30 | $43.00 | $43.03 | $42.35 | $42.60 | $38.78 | 20,478 |
| 2016-12-29 | $42.95 | $43.20 | $42.30 | $42.75 | $38.91 | 13,229 |
| 2016-12-28 | $43.30 | $43.30 | $42.47 | $43.05 | $39.19 | 13,343 |
| 2016-12-27 | $43.15 | $43.95 | $42.75 | $43.00 | $39.14 | 19,584 |
| 2016-12-23 | $42.55 | $43.05 | $41.40 | $42.85 | $39.00 | 29,499 |
| 2016-12-22 | $42.75 | $43.55 | $42.05 | $42.45 | $38.64 | 26,988 |
| 2016-12-21 | $44.00 | $44.05 | $42.75 | $42.75 | $38.91 | 17,735 |
| 2016-12-20 | $43.85 | $44.65 | $43.08 | $43.65 | $39.73 | 30,940 |
| 2016-12-19 | $42.75 | $44.00 | $42.15 | $43.85 | $39.92 | 25,471 |
| 2016-12-16 | $43.15 | $43.85 | $42.60 | $42.90 | $39.05 | 58,386 |
| 2016-12-15 | $42.03 | $43.15 | $41.25 | $42.95 | $39.10 | 35,925 |
| 2016-12-14 | $42.45 | $42.45 | $41.00 | $41.25 | $37.55 | 23,019 |
| 2016-12-13 | $43.30 | $44.30 | $42.55 | $42.75 | $38.91 | 20,178 |
| 2016-12-12 | $43.60 | $43.60 | $42.75 | $43.30 | $39.41 | 22,138 |
| 2016-12-09 | $43.30 | $44.00 | $43.05 | $43.45 | $39.55 | 34,370 |
| 2016-12-08 | $43.30 | $44.65 | $42.45 | $42.95 | $39.10 | 39,474 |
| 2016-12-07 | $42.90 | $43.75 | $42.65 | $43.35 | $39.46 | 26,213 |
| 2016-12-06 | $42.50 | $43.30 | $42.20 | $42.30 | $38.50 | 29,774 |
| 2016-12-05 | $41.80 | $43.20 | $41.80 | $43.10 | $39.23 | 19,188 |
| 2016-12-02 | $42.10 | $42.70 | $41.25 | $41.60 | $37.87 | 12,152 |
| 2016-12-01 | $42.20 | $42.75 | $41.45 | $42.15 | $38.37 | 17,897 |
| 2016-11-30 | $42.35 | $42.95 | $41.70 | $42.15 | $38.37 | 24,067 |
| 2016-11-29 | $43.10 | $43.55 | $42.00 | $42.15 | $38.37 | 24,530 |
| 2016-11-28 | $42.80 | $43.75 | $41.95 | $42.80 | $38.96 | 32,160 |
| 2016-11-25 | $43.60 | $44.15 | $42.75 | $43.05 | $39.19 | 17,929 |
| 2016-11-23 | $42.40 | $43.65 | $42.40 | $43.60 | $39.69 | 26,563 |
| 2016-11-22 | $41.90 | $42.65 | $41.78 | $42.25 | $38.46 | 39,506 |
| 2016-11-21 | $40.65 | $42.10 | $40.50 | $41.90 | $38.14 | 32,519 |
| 2016-11-18 | $41.50 | $42.65 | $39.75 | $40.25 | $36.64 | 57,639 |
| 2016-11-17 | $40.60 | $42.45 | $39.80 | $41.25 | $37.55 | 39,593 |
| 2016-11-16 | $38.65 | $40.50 | $38.65 | $40.25 | $36.64 | 29,860 |
| 2016-11-15 | $40.20 | $40.20 | $38.00 | $39.10 | $35.59 | 27,874 |
| 2016-11-14 | $39.20 | $40.50 | $38.07 | $39.45 | $35.91 | 50,996 |
| 2016-11-11 | $37.25 | $39.80 | $37.10 | $38.45 | $35.00 | 57,546 |
| 2016-11-10 | $36.00 | $37.55 | $34.65 | $37.25 | $33.91 | 46,328 |
| 2016-11-09 | $33.65 | $35.75 | $33.65 | $35.45 | $32.27 | 62,297 |
| 2016-11-08 | $31.65 | $35.15 | $31.55 | $34.65 | $31.43 | 42,265 |
| 2016-11-07 | $31.25 | $31.85 | $30.85 | $30.90 | $28.03 | 29,985 |
| 2016-11-04 | $30.40 | $31.35 | $30.40 | $30.80 | $27.94 | 34,562 |
| 2016-11-03 | $30.35 | $31.45 | $30.35 | $30.95 | $28.07 | 39,036 |
| 2016-11-02 | $31.05 | $31.75 | $30.65 | $30.75 | $27.89 | 15,404 |
| 2016-11-01 | $31.95 | $32.45 | $30.80 | $31.25 | $28.35 | 16,776 |
| 2016-10-31 | $31.80 | $32.60 | $30.01 | $31.95 | $28.98 | 18,985 |
| 2016-10-28 | $32.10 | $32.27 | $31.64 | $31.93 | $28.96 | 25,452 |
| 2016-10-27 | $32.85 | $32.87 | $31.90 | $32.19 | $29.20 | 31,285 |
| 2016-10-26 | $33.36 | $34.00 | $32.55 | $32.63 | $29.60 | 56,655 |
| 2016-10-25 | $34.54 | $34.54 | $32.77 | $33.39 | $30.29 | 16,036 |
| 2016-10-24 | $34.71 | $34.98 | $34.33 | $34.72 | $31.49 | 24,151 |
| 2016-10-21 | $34.52 | $34.55 | $32.08 | $34.08 | $30.91 | 23,505 |
| 2016-10-20 | $33.68 | $35.06 | $33.00 | $34.94 | $31.69 | 72,425 |
| 2016-10-19 | $33.85 | $35.50 | $33.63 | $33.96 | $30.80 | 55,609 |
| 2016-10-18 | $34.18 | $34.25 | $33.66 | $33.83 | $30.69 | 20,289 |
| 2016-10-17 | $33.79 | $34.07 | $33.65 | $33.87 | $30.72 | 38,622 |
| 2016-10-14 | $34.25 | $34.45 | $33.55 | $33.64 | $30.51 | 24,552 |
| 2016-10-13 | $34.36 | $34.80 | $33.80 | $33.93 | $30.78 | 26,192 |
| 2016-10-12 | $34.04 | $34.82 | $33.73 | $34.77 | $31.54 | 42,970 |
| 2016-10-11 | $35.59 | $35.59 | $34.01 | $34.22 | $31.04 | 22,361 |
| 2016-10-10 | $35.20 | $35.95 | $35.15 | $35.67 | $32.35 | 23,316 |
| 2016-10-07 | $36.41 | $36.65 | $34.68 | $34.95 | $31.70 | 54,636 |
| 2016-10-06 | $36.31 | $36.94 | $36.31 | $36.43 | $33.04 | 39,163 |
| 2016-10-05 | $36.28 | $37.18 | $35.81 | $36.43 | $33.04 | 45,099 |
| 2016-10-04 | $36.60 | $37.05 | $35.60 | $36.00 | $32.65 | 30,928 |
| 2016-10-03 | $35.45 | $36.80 | $35.45 | $36.55 | $33.15 | 45,113 |
| 2016-09-30 | $36.57 | $36.75 | $34.51 | $36.45 | $33.06 | 75,318 |
| 2016-09-29 | $36.44 | $37.86 | $36.43 | $36.54 | $33.14 | 36,796 |
| 2016-09-28 | $36.60 | $36.78 | $36.28 | $36.66 | $33.25 | 54,161 |
| 2016-09-27 | $37.61 | $37.83 | $36.46 | $36.72 | $33.31 | 50,981 |
| 2016-09-26 | $36.97 | $38.79 | $36.60 | $37.86 | $34.34 | 93,525 |
| 2016-09-23 | $37.38 | $37.75 | $36.86 | $37.10 | $33.65 | 42,213 |
| 2016-09-22 | $37.55 | $37.56 | $37.31 | $37.54 | $34.05 | 28,663 |
| 2016-09-21 | $36.46 | $37.25 | $36.02 | $37.23 | $33.77 | 22,501 |
| 2016-09-20 | $36.43 | $36.76 | $36.18 | $36.25 | $32.88 | 44,488 |
| 2016-09-19 | $36.51 | $37.08 | $36.30 | $36.78 | $33.36 | 33,777 |
| 2016-09-16 | $36.28 | $36.83 | $36.06 | $36.29 | $32.92 | 50,956 |
| 2016-09-15 | $35.66 | $36.46 | $35.65 | $36.27 | $32.90 | 36,329 |
| 2016-09-14 | $35.71 | $36.09 | $34.82 | $35.78 | $32.45 | 51,823 |
| 2016-09-13 | $35.34 | $36.40 | $35.11 | $35.51 | $32.21 | 75,192 |
| 2016-09-12 | $34.42 | $35.58 | $34.42 | $35.55 | $32.25 | 42,159 |
| 2016-09-09 | $35.62 | $35.97 | $34.41 | $34.42 | $31.22 | 24,580 |
| 2016-09-08 | $35.31 | $36.66 | $35.17 | $36.07 | $32.72 | 27,096 |
| 2016-09-07 | $35.28 | $36.08 | $35.28 | $35.65 | $32.34 | 23,914 |
| 2016-09-06 | $37.05 | $37.05 | $32.36 | $35.47 | $32.17 | 26,359 |
| 2016-09-02 | $36.91 | $37.18 | $36.57 | $36.84 | $33.42 | 28,314 |
| 2016-09-01 | $36.75 | $36.88 | $33.20 | $36.53 | $33.14 | 46,070 |
| 2016-08-31 | $36.47 | $36.95 | $35.68 | $36.88 | $33.45 | 32,361 |
| 2016-08-30 | $36.00 | $38.50 | $36.00 | $36.43 | $33.04 | 98,974 |
| 2016-08-29 | $34.55 | $35.60 | $34.55 | $35.26 | $31.98 | 45,619 |
| 2016-08-26 | $34.76 | $35.53 | $34.62 | $35.14 | $31.87 | 27,084 |
| 2016-08-25 | $33.81 | $34.85 | $33.80 | $34.82 | $31.58 | 34,065 |
| 2016-08-24 | $33.24 | $33.99 | $33.24 | $33.86 | $30.71 | 65,020 |
| 2016-08-23 | $33.52 | $33.98 | $33.26 | $33.41 | $30.31 | 42,788 |
| 2016-08-22 | $33.76 | $33.76 | $32.76 | $33.52 | $30.40 | 35,064 |
| 2016-08-19 | $33.41 | $34.07 | $33.41 | $33.98 | $30.82 | 45,935 |
| 2016-08-18 | $33.73 | $34.09 | $33.33 | $33.61 | $30.49 | 29,473 |
| 2016-08-17 | $33.87 | $34.03 | $33.62 | $33.77 | $30.63 | 23,756 |
| 2016-08-16 | $34.18 | $34.45 | $33.75 | $33.79 | $30.65 | 26,709 |
| 2016-08-15 | $34.74 | $34.97 | $34.24 | $34.81 | $31.57 | 29,795 |
| 2016-08-12 | $34.63 | $35.03 | $34.15 | $34.54 | $31.33 | 38,782 |
| 2016-08-11 | $34.84 | $35.09 | $34.40 | $34.54 | $31.33 | 36,016 |
| 2016-08-10 | $34.61 | $35.08 | $34.18 | $34.83 | $31.59 | 50,416 |
| 2016-08-09 | $30.83 | $34.92 | $30.54 | $34.75 | $31.41 | 143,361 |
| 2016-08-08 | $31.00 | $31.10 | $30.40 | $30.54 | $27.60 | 29,303 |
| 2016-08-05 | $30.01 | $31.25 | $30.01 | $30.99 | $28.01 | 48,319 |
| 2016-08-04 | $29.92 | $30.30 | $29.73 | $29.83 | $26.96 | 30,512 |
| 2016-08-03 | $29.98 | $30.13 | $29.61 | $29.76 | $26.90 | 37,225 |
| 2016-08-02 | $31.19 | $31.19 | $30.04 | $30.07 | $27.18 | 68,337 |
| 2016-08-01 | $29.93 | $31.10 | $29.45 | $31.10 | $28.11 | 50,027 |
| 2016-07-29 | $29.66 | $30.09 | $29.63 | $29.78 | $26.92 | 46,457 |
| 2016-07-28 | $29.91 | $30.08 | $29.73 | $29.89 | $27.02 | 20,965 |
| 2016-07-27 | $30.00 | $30.13 | $29.60 | $30.00 | $27.11 | 36,241 |
| 2016-07-26 | $29.88 | $30.18 | $29.72 | $29.97 | $27.09 | 96,000 |
| 2016-07-25 | $30.76 | $30.78 | $29.89 | $29.90 | $27.02 | 58,565 |
| 2016-07-22 | $30.58 | $31.48 | $30.57 | $31.01 | $28.03 | 27,743 |
| 2016-07-21 | $30.74 | $31.01 | $30.54 | $30.60 | $27.66 | 16,859 |
| 2016-07-20 | $30.36 | $31.03 | $29.59 | $30.79 | $27.83 | 36,892 |
| 2016-07-19 | $30.99 | $31.39 | $30.20 | $30.25 | $27.34 | 25,149 |
| 2016-07-18 | $30.69 | $31.11 | $30.56 | $30.89 | $27.92 | 17,788 |
| 2016-07-15 | $30.97 | $30.99 | $30.50 | $30.84 | $27.87 | 22,644 |
| 2016-07-14 | $31.05 | $31.07 | $30.53 | $30.67 | $27.72 | 18,027 |
| 2016-07-13 | $30.25 | $30.83 | $29.77 | $30.61 | $27.67 | 28,337 |
| 2016-07-12 | $30.24 | $30.47 | $29.88 | $30.07 | $27.18 | 70,688 |
| 2016-07-11 | $29.89 | $30.28 | $29.85 | $30.00 | $27.11 | 26,264 |
| 2016-07-08 | $28.01 | $29.94 | $28.00 | $29.73 | $26.87 | 83,048 |
| 2016-07-07 | $28.00 | $28.45 | $27.50 | $27.55 | $24.90 | 54,286 |
| 2016-07-06 | $28.01 | $28.09 | $27.37 | $27.80 | $25.13 | 32,309 |
| 2016-07-05 | $29.04 | $29.20 | $27.99 | $28.21 | $25.50 | 41,418 |
| 2016-07-01 | $28.25 | $29.75 | $28.25 | $29.26 | $26.45 | 69,850 |
| 2016-06-30 | $28.65 | $28.65 | $27.92 | $28.28 | $25.56 | 60,957 |
| 2016-06-29 | $28.65 | $29.35 | $28.34 | $28.52 | $25.78 | 72,463 |
| 2016-06-28 | $28.26 | $29.00 | $27.94 | $28.37 | $25.64 | 126,355 |
| 2016-06-27 | $28.11 | $28.93 | $27.22 | $28.00 | $25.31 | 123,735 |
| 2016-06-24 | $28.84 | $29.31 | $28.40 | $28.50 | $25.76 | 309,371 |
| 2016-06-23 | $29.53 | $30.48 | $29.53 | $30.31 | $27.39 | 26,151 |
| 2016-06-22 | $29.37 | $29.62 | $29.01 | $29.13 | $26.33 | 17,331 |
| 2016-06-21 | $29.83 | $29.83 | $28.49 | $29.22 | $26.41 | 32,129 |
| 2016-06-20 | $29.97 | $30.88 | $29.81 | $29.93 | $27.05 | 33,781 |
| 2016-06-17 | $29.06 | $30.03 | $29.03 | $29.40 | $26.57 | 62,285 |
| 2016-06-16 | $29.03 | $29.04 | $28.22 | $28.97 | $26.18 | 30,448 |
| 2016-06-15 | $28.90 | $30.08 | $28.72 | $29.36 | $26.54 | 36,802 |
| 2016-06-14 | $28.37 | $28.73 | $28.28 | $28.68 | $25.92 | 76,444 |
| 2016-06-13 | $28.43 | $28.90 | $27.66 | $28.46 | $25.72 | 91,240 |
| 2016-06-10 | $30.00 | $30.59 | $28.23 | $28.59 | $25.84 | 62,169 |
| 2016-06-09 | $31.10 | $31.16 | $30.37 | $30.42 | $27.49 | 69,284 |
| 2016-06-08 | $31.09 | $31.75 | $31.01 | $31.31 | $28.30 | 42,646 |
| 2016-06-07 | $31.16 | $31.16 | $30.71 | $31.02 | $28.04 | 69,459 |
| 2016-06-06 | $30.57 | $31.45 | $30.57 | $31.21 | $28.21 | 75,841 |
| 2016-06-03 | $30.99 | $31.07 | $30.42 | $30.81 | $27.85 | 75,827 |
| 2016-06-02 | $30.80 | $31.12 | $30.54 | $30.88 | $27.91 | 71,147 |
| 2016-06-01 | $30.19 | $31.29 | $30.19 | $31.06 | $28.07 | 56,796 |
| 2016-05-31 | $30.49 | $30.92 | $29.75 | $30.55 | $27.61 | 81,872 |
| 2016-05-27 | $29.64 | $30.39 | $29.64 | $30.25 | $27.34 | 60,003 |
| 2016-05-26 | $29.61 | $30.04 | $29.18 | $29.73 | $26.87 | 46,740 |
| 2016-05-25 | $29.40 | $29.78 | $29.07 | $29.55 | $26.71 | 54,593 |
| 2016-05-24 | $28.61 | $29.74 | $28.44 | $29.21 | $26.40 | 69,492 |
| 2016-05-23 | $28.12 | $29.23 | $28.12 | $28.52 | $25.78 | 122,095 |
| 2016-05-20 | $26.34 | $27.97 | $26.26 | $27.86 | $25.18 | 125,411 |
| 2016-05-19 | $25.12 | $26.24 | $24.29 | $26.12 | $23.61 | 91,006 |
| 2016-05-18 | $25.04 | $25.70 | $24.68 | $25.36 | $22.92 | 65,299 |
| 2016-05-17 | $25.91 | $26.44 | $25.17 | $25.31 | $22.88 | 58,651 |
| 2016-05-16 | $25.09 | $26.44 | $25.09 | $25.97 | $23.47 | 79,989 |
| 2016-05-13 | $25.15 | $25.38 | $24.78 | $24.98 | $22.58 | 52,845 |
| 2016-05-12 | $25.34 | $25.59 | $25.18 | $25.27 | $22.84 | 57,240 |
| 2016-05-11 | $25.51 | $25.99 | $25.17 | $25.26 | $22.83 | 41,138 |
| 2016-05-10 | $25.05 | $25.87 | $24.72 | $25.69 | $23.10 | 77,686 |
| 2016-05-09 | $24.69 | $25.10 | $24.10 | $24.57 | $22.10 | 70,613 |
| 2016-05-06 | $23.93 | $25.36 | $23.41 | $24.99 | $22.48 | 233,418 |
| 2016-05-05 | $25.00 | $25.19 | $23.21 | $23.42 | $21.06 | 269,160 |
| 2016-05-04 | $25.87 | $26.48 | $25.26 | $25.55 | $22.98 | 114,325 |
| 2016-05-03 | $25.62 | $26.77 | $25.09 | $26.48 | $23.82 | 156,769 |
| 2016-05-02 | $25.44 | $26.90 | $25.44 | $25.89 | $23.28 | 279,129 |
| 2016-04-29 | $33.00 | $33.99 | $25.23 | $25.45 | $22.89 | 645,198 |
| 2016-04-28 | $40.16 | $40.75 | $39.89 | $40.03 | $36.00 | 29,923 |
| 2016-04-27 | $40.32 | $40.85 | $40.22 | $40.51 | $36.43 | 68,805 |
| 2016-04-26 | $40.62 | $41.12 | $39.81 | $40.48 | $36.41 | 36,651 |
| 2016-04-25 | $40.82 | $41.09 | $40.29 | $40.48 | $36.41 | 23,859 |
| 2016-04-22 | $41.37 | $41.53 | $40.93 | $41.02 | $36.89 | 39,970 |
| 2016-04-21 | $42.10 | $42.10 | $40.98 | $41.26 | $37.11 | 53,388 |
| 2016-04-20 | $41.32 | $42.19 | $41.10 | $42.01 | $37.78 | 50,079 |
| 2016-04-19 | $40.74 | $41.65 | $40.74 | $41.13 | $36.99 | 40,258 |
| 2016-04-18 | $41.61 | $41.98 | $40.58 | $41.45 | $37.28 | 41,629 |
| 2016-04-15 | $41.40 | $42.12 | $41.40 | $41.98 | $37.76 | 23,803 |
| 2016-04-14 | $41.23 | $42.13 | $40.84 | $41.63 | $37.44 | 54,443 |
| 2016-04-13 | $41.15 | $41.44 | $40.02 | $41.31 | $37.15 | 61,296 |
| 2016-04-12 | $41.13 | $41.22 | $39.00 | $40.73 | $36.63 | 54,922 |
| 2016-04-11 | $41.44 | $42.18 | $40.80 | $40.98 | $36.86 | 35,042 |
| 2016-04-08 | $41.27 | $41.85 | $40.90 | $41.20 | $37.05 | 27,080 |
| 2016-04-07 | $41.41 | $41.69 | $40.50 | $40.60 | $36.51 | 29,140 |
| 2016-04-06 | $41.24 | $41.90 | $40.90 | $41.70 | $37.50 | 15,269 |
| 2016-04-05 | $41.52 | $41.90 | $41.16 | $41.16 | $37.02 | 25,823 |
| 2016-04-04 | $42.75 | $42.82 | $41.31 | $42.05 | $37.82 | 40,243 |
| 2016-04-01 | $42.14 | $42.95 | $39.15 | $42.71 | $38.41 | 22,433 |
| 2016-03-31 | $41.97 | $43.28 | $41.74 | $42.82 | $38.51 | 79,887 |
| 2016-03-30 | $43.47 | $43.47 | $42.00 | $42.00 | $37.77 | 35,526 |
| 2016-03-29 | $40.79 | $43.20 | $37.70 | $43.11 | $38.77 | 51,092 |
| 2016-03-28 | $41.25 | $41.67 | $40.19 | $40.93 | $36.81 | 24,474 |
| 2016-03-24 | $39.78 | $41.23 | $37.83 | $41.11 | $36.97 | 35,590 |
| 2016-03-23 | $41.21 | $41.29 | $40.32 | $40.35 | $36.29 | 36,522 |
| 2016-03-22 | $41.71 | $41.88 | $41.27 | $41.80 | $37.59 | 38,077 |
| 2016-03-21 | $41.25 | $42.14 | $41.14 | $41.98 | $37.76 | 36,935 |
| 2016-03-18 | $40.70 | $41.92 | $40.32 | $41.06 | $36.93 | 133,765 |
| 2016-03-17 | $38.38 | $40.66 | $37.74 | $40.38 | $36.32 | 69,536 |
| 2016-03-16 | $37.20 | $38.77 | $37.20 | $38.43 | $34.56 | 67,842 |
| 2016-03-15 | $37.84 | $39.80 | $36.27 | $37.48 | $33.71 | 146,487 |
| 2016-03-14 | $36.94 | $40.49 | $36.55 | $38.28 | $34.43 | 182,858 |
| 2016-03-11 | $35.70 | $35.73 | $34.46 | $35.07 | $31.54 | 120,233 |
| 2016-03-10 | $35.45 | $35.45 | $34.85 | $35.12 | $31.59 | 33,025 |
| 2016-03-09 | $34.88 | $35.52 | $34.70 | $35.03 | $31.50 | 28,086 |
| 2016-03-08 | $34.80 | $35.47 | $34.58 | $34.78 | $31.28 | 43,896 |
| 2016-03-07 | $33.66 | $35.10 | $33.65 | $35.07 | $31.54 | 41,391 |
| 2016-03-04 | $34.20 | $35.58 | $33.76 | $34.00 | $30.58 | 47,435 |
| 2016-03-03 | $31.72 | $34.63 | $31.68 | $34.05 | $30.62 | 61,286 |
| 2016-03-02 | $30.60 | $31.96 | $30.52 | $31.83 | $28.63 | 28,723 |
| 2016-03-01 | $29.75 | $30.69 | $29.06 | $30.55 | $27.48 | 23,989 |
| 2016-02-29 | $29.29 | $29.96 | $29.23 | $29.40 | $26.44 | 57,376 |
| 2016-02-26 | $28.64 | $29.77 | $28.63 | $29.04 | $26.12 | 20,402 |
| 2016-02-25 | $28.15 | $28.76 | $27.85 | $28.56 | $25.69 | 21,562 |
| 2016-02-24 | $27.21 | $28.42 | $27.08 | $28.15 | $25.32 | 16,163 |
| 2016-02-23 | $27.93 | $28.09 | $27.58 | $27.62 | $24.84 | 26,728 |
| 2016-02-22 | $27.50 | $28.65 | $27.47 | $28.02 | $25.20 | 34,172 |
| 2016-02-19 | $27.08 | $27.47 | $26.76 | $27.09 | $24.36 | 18,537 |
| 2016-02-18 | $27.85 | $27.95 | $27.02 | $27.16 | $24.43 | 27,406 |
| 2016-02-17 | $27.08 | $30.03 | $26.63 | $27.81 | $25.01 | 39,939 |
| 2016-02-16 | $26.93 | $27.55 | $26.46 | $27.03 | $24.31 | 31,671 |
| 2016-02-12 | $24.83 | $26.40 | $24.52 | $26.32 | $23.67 | 24,529 |
| 2016-02-11 | $24.00 | $24.88 | $23.55 | $24.68 | $22.20 | 44,247 |
| 2016-02-10 | $24.96 | $25.75 | $24.00 | $24.48 | $22.02 | 57,626 |
| 2016-02-09 | $25.45 | $26.46 | $25.05 | $25.15 | $22.50 | 32,704 |
| 2016-02-08 | $26.25 | $26.25 | $24.59 | $25.99 | $23.26 | 43,977 |
| 2016-02-05 | $27.53 | $27.96 | $26.78 | $26.79 | $23.97 | 33,814 |
| 2016-02-04 | $26.74 | $28.84 | $26.74 | $27.55 | $24.65 | 36,519 |
| 2016-02-03 | $27.13 | $28.14 | $25.56 | $26.97 | $24.13 | 26,908 |
| 2016-02-02 | $27.48 | $27.48 | $26.39 | $26.67 | $23.86 | 40,374 |
| 2016-02-01 | $28.17 | $28.29 | $27.40 | $27.92 | $24.98 | 25,084 |
| 2016-01-29 | $27.84 | $28.66 | $27.16 | $28.53 | $25.53 | 48,403 |
| 2016-01-28 | $27.62 | $27.62 | $26.37 | $27.33 | $24.45 | 40,484 |
| 2016-01-27 | $27.98 | $28.86 | $27.35 | $27.46 | $24.57 | 57,087 |
| 2016-01-26 | $27.76 | $28.58 | $27.25 | $27.99 | $25.05 | 60,987 |
| 2016-01-25 | $27.15 | $30.69 | $26.30 | $27.02 | $24.18 | 72,680 |
| 2016-01-22 | $26.83 | $27.52 | $26.42 | $27.43 | $24.54 | 42,708 |
| 2016-01-21 | $26.44 | $27.26 | $25.91 | $26.07 | $23.33 | 48,710 |
| 2016-01-20 | $24.96 | $27.82 | $23.63 | $26.49 | $23.70 | 82,359 |
| 2016-01-19 | $28.14 | $32.25 | $25.23 | $25.56 | $22.87 | 51,445 |
| 2016-01-15 | $27.21 | $27.90 | $25.67 | $27.74 | $24.82 | 115,512 |
| 2016-01-14 | $28.13 | $28.44 | $26.80 | $28.09 | $25.13 | 51,762 |
| 2016-01-13 | $30.80 | $31.03 | $27.63 | $27.75 | $24.83 | 54,806 |
| 2016-01-12 | $31.01 | $31.20 | $29.90 | $30.81 | $27.57 | 44,399 |
| 2016-01-11 | $31.26 | $31.26 | $29.62 | $30.60 | $27.38 | 58,888 |
| 2016-01-08 | $32.95 | $33.34 | $30.91 | $30.98 | $27.72 | 35,735 |
| 2016-01-07 | $32.91 | $33.46 | $32.18 | $32.54 | $29.12 | 105,697 |
| 2016-01-06 | $34.00 | $34.37 | $32.99 | $33.17 | $29.68 | 53,096 |
| 2016-01-05 | $34.79 | $34.79 | $33.96 | $34.59 | $30.95 | 34,450 |
| 2016-01-04 | $36.02 | $36.05 | $34.27 | $34.67 | $31.02 | 41,628 |
| 2015-12-31 | $36.43 | $37.30 | $35.75 | $36.78 | $32.91 | 56,243 |
| 2015-12-30 | $37.43 | $37.43 | $36.45 | $36.48 | $32.64 | 17,783 |
| 2015-12-29 | $36.75 | $37.72 | $36.55 | $37.50 | $33.56 | 33,387 |
| 2015-12-28 | $36.52 | $37.48 | $34.50 | $36.16 | $32.36 | 34,324 |
| 2015-12-24 | $36.65 | $37.00 | $36.35 | $36.67 | $32.81 | 19,688 |
| 2015-12-23 | $36.17 | $37.25 | $35.93 | $36.65 | $32.79 | 27,963 |
| 2015-12-22 | $35.48 | $35.97 | $34.76 | $35.96 | $32.18 | 27,148 |
| 2015-12-21 | $34.92 | $35.29 | $34.08 | $34.97 | $31.29 | 53,101 |
| 2015-12-18 | $34.75 | $35.21 | $34.03 | $34.51 | $30.88 | 102,401 |
| 2015-12-17 | $35.50 | $35.95 | $34.46 | $34.49 | $30.86 | 60,816 |
| 2015-12-16 | $34.92 | $35.78 | $34.91 | $35.59 | $31.85 | 63,199 |
| 2015-12-15 | $35.20 | $35.20 | $34.07 | $34.88 | $31.21 | 92,754 |
| 2015-12-14 | $36.99 | $36.99 | $33.62 | $34.95 | $31.27 | 43,424 |
| 2015-12-11 | $38.03 | $38.45 | $36.28 | $36.75 | $32.88 | 75,625 |
| 2015-12-10 | $38.43 | $39.54 | $38.43 | $38.81 | $34.73 | 39,319 |
| 2015-12-09 | $38.46 | $39.33 | $38.20 | $38.51 | $34.46 | 56,979 |
| 2015-12-08 | $39.35 | $39.56 | $38.36 | $38.48 | $34.43 | 66,032 |
| 2015-12-07 | $39.85 | $39.98 | $38.80 | $39.66 | $35.49 | 99,329 |
| 2015-12-04 | $41.15 | $41.73 | $40.15 | $40.25 | $36.02 | 104,579 |
| 2015-12-03 | $41.56 | $41.56 | $40.50 | $41.18 | $36.85 | 42,317 |
| 2015-12-02 | $42.52 | $43.10 | $41.13 | $41.20 | $36.87 | 52,533 |
| 2015-12-01 | $41.93 | $43.45 | $41.46 | $42.73 | $38.23 | 58,720 |
| 2015-11-30 | $41.85 | $42.72 | $40.85 | $42.00 | $37.58 | 48,654 |
| 2015-11-27 | $41.80 | $42.16 | $41.67 | $41.96 | $37.55 | 4,403 |
| 2015-11-25 | $42.57 | $43.12 | $41.79 | $41.98 | $37.56 | 44,456 |
| 2015-11-24 | $40.41 | $42.77 | $40.20 | $42.39 | $37.93 | 64,476 |
| 2015-11-23 | $40.68 | $44.79 | $40.09 | $40.76 | $36.47 | 40,715 |
| 2015-11-20 | $39.61 | $41.49 | $39.33 | $40.96 | $36.65 | 52,783 |
| 2015-11-19 | $39.06 | $39.52 | $38.37 | $39.27 | $35.14 | 33,029 |
| 2015-11-18 | $39.13 | $40.49 | $37.66 | $39.48 | $35.33 | 70,479 |
| 2015-11-17 | $38.32 | $40.03 | $37.72 | $38.86 | $34.77 | 79,069 |
| 2015-11-16 | $37.73 | $38.55 | $36.80 | $38.13 | $34.12 | 67,919 |
| 2015-11-13 | $36.78 | $38.99 | $36.66 | $37.87 | $33.89 | 78,187 |
| 2015-11-12 | $39.40 | $40.40 | $36.79 | $37.01 | $33.12 | 87,990 |
| 2015-11-11 | $39.86 | $42.03 | $38.41 | $40.14 | $35.80 | 113,224 |
| 2015-11-10 | $38.86 | $40.98 | $38.57 | $39.86 | $35.55 | 62,214 |
| 2015-11-09 | $39.30 | $39.80 | $38.03 | $38.93 | $34.72 | 62,118 |
| 2015-11-06 | $38.36 | $39.59 | $38.22 | $39.45 | $35.18 | 44,452 |
| 2015-11-05 | $37.37 | $38.75 | $37.37 | $38.46 | $34.30 | 46,774 |
| 2015-11-04 | $37.77 | $38.63 | $36.24 | $37.24 | $33.21 | 74,999 |
| 2015-11-03 | $35.89 | $39.10 | $35.55 | $37.80 | $33.71 | 63,223 |
| 2015-11-02 | $34.56 | $36.95 | $34.25 | $36.19 | $32.27 | 57,193 |
| 2015-10-30 | $34.79 | $34.94 | $33.92 | $34.50 | $30.77 | 90,974 |
| 2015-10-29 | $34.41 | $35.09 | $34.41 | $34.80 | $31.03 | 57,045 |
| 2015-10-28 | $33.90 | $35.29 | $33.88 | $34.64 | $30.89 | 51,143 |
| 2015-10-27 | $34.13 | $34.70 | $33.02 | $33.41 | $29.79 | 86,864 |
| 2015-10-26 | $35.00 | $35.27 | $34.03 | $34.19 | $30.49 | 70,666 |
| 2015-10-23 | $33.87 | $35.64 | $33.84 | $35.26 | $31.44 | 72,625 |
| 2015-10-22 | $32.83 | $34.58 | $32.51 | $33.63 | $29.99 | 78,578 |
| 2015-10-21 | $33.74 | $35.61 | $32.34 | $32.41 | $28.90 | 73,476 |
| 2015-10-20 | $31.87 | $33.73 | $31.71 | $33.51 | $29.88 | 43,743 |
| 2015-10-19 | $31.93 | $32.62 | $31.43 | $31.79 | $28.35 | 72,117 |
| 2015-10-16 | $32.70 | $32.79 | $31.51 | $32.19 | $28.71 | 55,312 |
| 2015-10-15 | $31.75 | $32.82 | $31.43 | $32.74 | $29.20 | 46,424 |
| 2015-10-14 | $31.67 | $32.08 | $31.40 | $31.73 | $28.30 | 44,979 |
| 2015-10-13 | $32.34 | $32.72 | $31.47 | $31.56 | $28.14 | 47,184 |
| 2015-10-12 | $32.56 | $32.72 | $32.32 | $32.48 | $28.97 | 68,735 |
| 2015-10-09 | $32.21 | $32.83 | $32.20 | $32.70 | $29.16 | 59,452 |
| 2015-10-08 | $31.04 | $32.24 | $30.93 | $32.06 | $28.59 | 48,008 |
| 2015-10-07 | $30.29 | $31.17 | $29.70 | $31.02 | $27.66 | 96,902 |
| 2015-10-06 | $30.99 | $31.14 | $29.79 | $30.00 | $26.75 | 54,273 |
| 2015-10-05 | $29.23 | $32.83 | $29.23 | $30.90 | $27.56 | 158,770 |
| 2015-10-02 | $28.60 | $29.42 | $28.11 | $29.07 | $25.92 | 60,689 |
| 2015-10-01 | $29.04 | $29.04 | $28.53 | $28.82 | $25.70 | 56,671 |
| 2015-09-30 | $29.55 | $29.56 | $28.26 | $28.86 | $25.74 | 206,908 |
| 2015-09-29 | $29.17 | $29.36 | $28.38 | $29.26 | $26.09 | 39,022 |
| 2015-09-28 | $28.35 | $29.53 | $28.16 | $29.22 | $26.06 | 74,004 |
| 2015-09-25 | $29.98 | $29.98 | $28.11 | $28.30 | $25.24 | 86,261 |
| 2015-09-24 | $29.83 | $29.94 | $29.29 | $29.76 | $26.54 | 39,430 |
| 2015-09-23 | $30.50 | $30.60 | $29.63 | $29.96 | $26.72 | 130,324 |
| 2015-09-22 | $30.00 | $30.79 | $29.79 | $30.44 | $27.15 | 85,069 |
| 2015-09-21 | $30.23 | $32.69 | $30.23 | $30.49 | $27.19 | 101,128 |
| 2015-09-18 | $33.76 | $34.00 | $31.15 | $31.89 | $28.44 | 235,380 |
| 2015-09-17 | $34.60 | $35.07 | $34.19 | $34.66 | $30.91 | 27,632 |
| 2015-09-16 | $35.21 | $35.21 | $34.49 | $34.72 | $30.96 | 53,173 |
| 2015-09-15 | $34.20 | $35.13 | $34.20 | $34.92 | $31.14 | 68,903 |
| 2015-09-14 | $33.35 | $34.66 | $32.94 | $33.99 | $30.31 | 144,552 |
| 2015-09-11 | $33.30 | $34.17 | $32.84 | $33.40 | $29.79 | 48,383 |
| 2015-09-10 | $33.72 | $34.02 | $33.16 | $33.51 | $29.88 | 18,839 |
| 2015-09-09 | $33.98 | $34.16 | $33.51 | $33.85 | $30.19 | 43,688 |
| 2015-09-08 | $34.59 | $34.73 | $33.87 | $33.95 | $30.28 | 22,489 |
| 2015-09-04 | $33.64 | $34.62 | $33.35 | $34.15 | $30.45 | 31,309 |
| 2015-09-03 | $34.72 | $35.16 | $34.02 | $34.10 | $30.41 | 33,874 |
Park-Ohio Holdings Corp (PKOH) News Headlines
Recent Park-Ohio Holdings Corp (PKOH) News
Similar Companies to Park-Ohio Holdings Corp (PKOH) in the Industrial Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fastenal Company | FAST | Industrial Distribution | Industrials | 30,358 |
| W.W. Grainger Inc | GWW | Industrial Distribution | Industrials | 21,400 |
| Watsco Inc - Class A | WSO | Industrial Distribution | Industrials | 12,000 |
| Wesco International Inc | WCC | Industrial Distribution | Industrials | 10,000 |
| Titan Machinery Inc | TITN | Industrial Distribution | Industrials | 6,000 |
| Applied Industrial Technologies Inc | AIT | Industrial Distribution | Industrials | 5,000 |
| MSC Industrial Direct Co. Inc - Class A | MSM | Industrial Distribution | Industrials | 4,500 |
| Foundation Building Materials Inc | FBM | Industrial Distribution | Industrials | 4,500 |
| DXP Enterprises Inc | DXPE | Industrial Distribution | Industrials | 4,100 |
| SiteOne Landscape Supply Inc | SITE | Industrial Distribution | Industrials | 3,800 |