P.A.M. Transportation Services Inc (PTSI) Exchange: NASDAQ
Data as of May 2, 2025
$15.59 ($0.11) 0.71%
P.A.M. Transportation Services Inc - Daily Information
Click for more stock information on P.A.M. Transportation Services Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.63 |
| Previous Close | $15.59 |
| High | $15.72 |
| Low | $15.34 |
| Adjusted Open | $15.63 |
| Previous Adjusted Close | $15.59 |
| Adjusted High | $15.72 |
| Adjusted Low | $15.34 |
About P.A.M. Transportation Services Inc (PTSI)
P.A.M. Transportation Services Inc (NASDAQ:PTSI) has been providing transportation solutions since 1980. It is a less-than-truckload (LTL) and truckload service provider, specializing in the transport of time-sensitive materials. The company offers services to 48 states within the continental United States and Canada. PTSI's core business has seen steady growth year after year, delivering more than 57,000 truckload and 99,400 LTL shipments during 2019 at an overall revenue of USD669.3 million. This was a 12.4% increase from 2018 and is indicative of the growth momentum that the company has experienced since its inception.
Invest in P.A.M. Transportation Services Inc (PTSI)
Historical Stock Data for P.A.M. Transportation Services Inc (PTSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | $15.63 | $15.72 | $15.34 | $15.59 | $15.59 | 12,037 |
| 2024-10-31 | $15.05 | $15.69 | $14.77 | $15.48 | $15.48 | 14,908 |
| 2024-10-30 | $15.39 | $15.56 | $15.17 | $15.34 | $15.34 | 29,418 |
| 2024-10-29 | $15.29 | $15.64 | $14.81 | $15.00 | $15.00 | 69,228 |
| 2024-10-28 | $16.34 | $16.47 | $15.44 | $15.49 | $15.49 | 13,441 |
| 2024-10-25 | $15.75 | $16.32 | $15.62 | $16.15 | $16.15 | 15,920 |
| 2024-10-24 | $15.52 | $15.98 | $15.24 | $15.46 | $15.46 | 21,840 |
| 2024-10-23 | $15.49 | $15.70 | $15.33 | $15.70 | $15.70 | 25,614 |
| 2024-10-22 | $15.76 | $15.94 | $15.51 | $15.58 | $15.58 | 25,526 |
| 2024-10-21 | $17.12 | $17.12 | $15.66 | $15.81 | $15.81 | 21,863 |
| 2024-10-18 | $17.41 | $17.41 | $16.61 | $16.82 | $16.82 | 18,279 |
| 2024-10-17 | $17.52 | $17.52 | $17.14 | $17.32 | $17.32 | 16,844 |
| 2024-10-16 | $16.77 | $18.11 | $16.50 | $17.54 | $17.54 | 68,365 |
| 2024-10-15 | $17.30 | $17.82 | $16.70 | $16.75 | $16.75 | 14,704 |
| 2024-10-14 | $17.70 | $17.71 | $17.41 | $17.41 | $17.41 | 5,000 |
| 2024-10-11 | $17.40 | $17.82 | $17.40 | $17.82 | $17.82 | 5,758 |
| 2024-10-10 | $17.09 | $17.43 | $16.76 | $17.27 | $17.27 | 28,418 |
| 2024-10-09 | $17.20 | $17.59 | $17.11 | $17.39 | $17.39 | 6,396 |
| 2024-10-08 | $17.15 | $17.36 | $17.11 | $17.36 | $17.36 | 7,632 |
| 2024-10-07 | $16.83 | $17.39 | $16.65 | $16.92 | $16.92 | 20,019 |
| 2024-10-04 | $17.00 | $17.45 | $16.55 | $16.77 | $16.77 | 12,493 |
| 2024-10-03 | $16.78 | $17.09 | $16.31 | $16.73 | $16.73 | 10,885 |
| 2024-10-02 | $17.30 | $17.39 | $16.99 | $16.99 | $16.99 | 5,809 |
| 2024-10-01 | $18.27 | $18.27 | $17.00 | $17.41 | $17.41 | 18,347 |
| 2024-09-30 | $18.50 | $18.67 | $18.05 | $18.50 | $18.50 | 6,781 |
| 2024-09-27 | $17.65 | $18.35 | $17.61 | $18.18 | $18.18 | 7,828 |
| 2024-09-26 | $17.70 | $17.78 | $17.36 | $17.65 | $17.65 | 11,264 |
| 2024-09-25 | $17.07 | $17.90 | $16.95 | $17.48 | $17.48 | 30,414 |
| 2024-09-24 | $18.19 | $18.35 | $17.33 | $17.41 | $17.41 | 38,693 |
| 2024-09-23 | $18.40 | $18.48 | $17.65 | $17.84 | $17.84 | 21,847 |
| 2024-09-20 | $18.73 | $19.26 | $18.12 | $18.25 | $18.25 | 61,044 |
| 2024-09-19 | $19.06 | $19.72 | $18.76 | $19.11 | $19.11 | 9,569 |
| 2024-09-18 | $17.78 | $18.98 | $17.64 | $18.53 | $18.53 | 17,692 |
| 2024-09-17 | $18.29 | $18.29 | $17.60 | $17.80 | $17.80 | 21,811 |
| 2024-09-16 | $18.03 | $18.21 | $17.96 | $18.18 | $18.18 | 6,582 |
| 2024-09-13 | $17.04 | $17.88 | $17.04 | $17.62 | $17.62 | 9,283 |
| 2024-09-12 | $16.71 | $17.41 | $16.67 | $17.20 | $17.20 | 6,411 |
| 2024-09-11 | $16.47 | $17.37 | $16.28 | $17.37 | $17.37 | 30,116 |
| 2024-09-10 | $16.70 | $17.21 | $16.54 | $17.21 | $17.21 | 8,273 |
| 2024-09-09 | $17.26 | $18.09 | $16.72 | $16.76 | $16.76 | 17,657 |
| 2024-09-06 | $17.75 | $17.75 | $17.13 | $17.20 | $17.20 | 8,468 |
| 2024-09-05 | $17.61 | $18.39 | $17.59 | $17.87 | $17.87 | 9,948 |
| 2024-09-04 | $17.97 | $18.64 | $17.44 | $17.67 | $17.67 | 16,492 |
| 2024-09-03 | $17.36 | $18.02 | $17.22 | $18.02 | $18.02 | 15,456 |
| 2024-08-30 | $18.30 | $18.30 | $17.89 | $18.14 | $18.14 | 8,119 |
| 2024-08-29 | $18.60 | $18.60 | $17.90 | $18.33 | $18.33 | 9,407 |
| 2024-08-28 | $18.12 | $18.63 | $17.15 | $18.55 | $18.55 | 23,055 |
| 2024-08-27 | $17.62 | $18.21 | $17.42 | $17.51 | $17.51 | 17,987 |
| 2024-08-26 | $18.61 | $18.61 | $17.67 | $17.88 | $17.88 | 21,750 |
| 2024-08-23 | $17.44 | $18.84 | $17.44 | $18.74 | $18.74 | 20,053 |
| 2024-08-22 | $16.41 | $16.88 | $16.38 | $16.88 | $16.88 | 10,619 |
| 2024-08-21 | $16.79 | $16.84 | $16.30 | $16.84 | $16.84 | 15,321 |
| 2024-08-20 | $16.91 | $16.91 | $16.27 | $16.50 | $16.50 | 11,314 |
| 2024-08-19 | $16.90 | $17.10 | $16.79 | $17.10 | $17.10 | 28,377 |
| 2024-08-16 | $16.80 | $17.25 | $16.59 | $16.89 | $16.89 | 24,156 |
| 2024-08-15 | $16.80 | $17.05 | $16.24 | $16.80 | $16.80 | 54,659 |
| 2024-08-14 | $17.22 | $17.70 | $15.97 | $16.33 | $16.33 | 156,007 |
| 2024-08-13 | $16.75 | $17.26 | $16.75 | $16.97 | $16.97 | 12,688 |
| 2024-08-12 | $17.48 | $17.70 | $16.68 | $16.89 | $16.89 | 29,688 |
| 2024-08-09 | $17.76 | $17.76 | $17.06 | $17.48 | $17.48 | 15,828 |
| 2024-08-08 | $17.55 | $18.26 | $17.44 | $18.09 | $18.09 | 22,326 |
| 2024-08-07 | $17.81 | $18.05 | $17.53 | $17.55 | $17.55 | 16,663 |
| 2024-08-06 | $16.88 | $17.89 | $16.70 | $17.72 | $17.72 | 30,273 |
| 2024-08-05 | $16.74 | $17.41 | $16.50 | $16.92 | $16.92 | 35,767 |
| 2024-08-02 | $17.63 | $18.28 | $17.01 | $17.46 | $17.46 | 25,129 |
| 2024-08-01 | $20.64 | $21.37 | $18.34 | $18.43 | $18.43 | 48,340 |
| 2024-07-31 | $21.16 | $21.24 | $20.23 | $20.39 | $20.39 | 28,937 |
| 2024-07-30 | $21.41 | $21.41 | $21.01 | $21.33 | $21.33 | 7,801 |
| 2024-07-29 | $22.50 | $22.50 | $21.00 | $21.00 | $21.00 | 17,141 |
| 2024-07-26 | $22.32 | $22.88 | $20.77 | $22.12 | $22.12 | 39,363 |
| 2024-07-25 | $19.55 | $21.98 | $19.45 | $21.94 | $21.94 | 39,046 |
| 2024-07-24 | $19.61 | $21.19 | $19.61 | $20.16 | $20.16 | 20,630 |
| 2024-07-23 | $19.61 | $20.73 | $19.56 | $20.73 | $20.73 | 18,902 |
| 2024-07-22 | $19.95 | $20.27 | $19.81 | $20.19 | $20.19 | 12,006 |
| 2024-07-19 | $19.82 | $20.17 | $19.27 | $20.17 | $20.17 | 10,383 |
| 2024-07-18 | $20.80 | $21.04 | $19.62 | $19.62 | $19.62 | 34,465 |
| 2024-07-17 | $20.45 | $21.33 | $20.02 | $21.23 | $21.23 | 36,420 |
| 2024-07-16 | $19.48 | $21.60 | $19.48 | $20.42 | $20.42 | 31,871 |
| 2024-07-15 | $19.08 | $20.01 | $18.86 | $19.08 | $19.08 | 33,366 |
| 2024-07-12 | $18.50 | $18.83 | $17.85 | $18.83 | $18.83 | 18,842 |
| 2024-07-11 | $17.23 | $18.40 | $16.55 | $18.40 | $18.40 | 26,148 |
| 2024-07-10 | $16.64 | $16.95 | $15.98 | $16.84 | $16.84 | 15,877 |
| 2024-07-09 | $16.25 | $16.78 | $16.16 | $16.78 | $16.78 | 14,777 |
| 2024-07-08 | $16.25 | $16.82 | $16.25 | $16.69 | $16.69 | 19,163 |
| 2024-07-05 | $16.61 | $16.70 | $16.02 | $16.02 | $16.02 | 41,459 |
| 2024-07-03 | $16.80 | $16.88 | $16.61 | $16.80 | $16.80 | 3,258 |
| 2024-07-02 | $17.23 | $17.25 | $16.73 | $17.04 | $17.04 | 5,219 |
| 2024-07-01 | $17.28 | $17.47 | $16.78 | $17.07 | $17.07 | 16,749 |
| 2024-06-28 | $16.25 | $17.84 | $15.74 | $17.37 | $17.37 | 127,439 |
| 2024-06-27 | $15.99 | $16.17 | $15.90 | $16.00 | $16.00 | 11,894 |
| 2024-06-26 | $14.56 | $15.95 | $14.56 | $15.95 | $15.95 | 19,973 |
| 2024-06-25 | $15.06 | $15.06 | $14.79 | $14.82 | $14.82 | 6,930 |
| 2024-06-24 | $15.38 | $15.70 | $14.87 | $14.91 | $14.91 | 20,737 |
| 2024-06-21 | $15.31 | $15.52 | $15.31 | $15.52 | $15.52 | 21,609 |
| 2024-06-20 | $15.12 | $15.53 | $14.53 | $15.26 | $15.26 | 12,884 |
| 2024-06-18 | $15.33 | $15.88 | $15.21 | $15.29 | $15.29 | 11,448 |
| 2024-06-17 | $15.76 | $15.76 | $15.28 | $15.53 | $15.53 | 7,501 |
| 2024-06-14 | $16.00 | $16.02 | $15.45 | $15.83 | $15.83 | 21,294 |
| 2024-06-13 | $16.10 | $16.48 | $16.10 | $16.11 | $16.11 | 6,276 |
| 2024-06-12 | $16.79 | $17.00 | $16.00 | $16.53 | $16.53 | 8,526 |
| 2024-06-11 | $16.00 | $16.25 | $16.00 | $16.25 | $16.25 | 6,797 |
| 2024-06-10 | $16.28 | $16.37 | $16.10 | $16.11 | $16.11 | 9,600 |
| 2024-06-07 | $16.50 | $16.85 | $16.12 | $16.19 | $16.19 | 7,106 |
| 2024-06-06 | $16.64 | $16.75 | $16.05 | $16.12 | $16.12 | 9,912 |
| 2024-06-05 | $16.03 | $16.56 | $16.03 | $16.56 | $16.56 | 4,851 |
| 2024-06-04 | $15.96 | $15.96 | $15.79 | $15.91 | $15.91 | 8,169 |
| 2024-06-03 | $16.94 | $16.94 | $15.82 | $16.00 | $16.00 | 24,283 |
| 2024-05-31 | $16.80 | $16.95 | $15.99 | $16.62 | $16.62 | 121,355 |
| 2024-05-30 | $16.80 | $17.06 | $16.69 | $16.71 | $16.71 | 25,944 |
| 2024-05-29 | $15.67 | $16.70 | $15.67 | $16.47 | $16.47 | 15,046 |
| 2024-05-28 | $16.49 | $16.56 | $15.88 | $15.88 | $15.88 | 9,138 |
| 2024-05-24 | $17.03 | $17.19 | $16.85 | $16.94 | $16.94 | 12,204 |
| 2024-05-23 | $18.37 | $18.37 | $16.65 | $16.67 | $16.67 | 21,717 |
| 2024-05-22 | $17.60 | $18.49 | $17.42 | $18.40 | $18.40 | 58,117 |
| 2024-05-21 | $17.40 | $17.70 | $17.40 | $17.64 | $17.64 | 24,944 |
| 2024-05-20 | $17.56 | $17.75 | $17.45 | $17.55 | $17.55 | 59,612 |
| 2024-05-17 | $17.78 | $17.84 | $17.53 | $17.55 | $17.55 | 21,487 |
| 2024-05-16 | $17.48 | $17.68 | $17.45 | $17.67 | $17.67 | 21,045 |
| 2024-05-15 | $17.45 | $17.71 | $17.41 | $17.50 | $17.50 | 13,681 |
| 2024-05-14 | $17.50 | $17.69 | $17.37 | $17.42 | $17.42 | 12,107 |
| 2024-05-13 | $17.57 | $17.90 | $17.30 | $17.33 | $17.33 | 28,067 |
| 2024-05-10 | $17.49 | $17.57 | $17.44 | $17.57 | $17.57 | 5,601 |
| 2024-05-09 | $17.38 | $17.64 | $17.31 | $17.60 | $17.60 | 14,019 |
| 2024-05-08 | $17.11 | $17.45 | $17.11 | $17.43 | $17.43 | 16,691 |
| 2024-05-07 | $17.40 | $17.40 | $17.03 | $17.16 | $17.16 | 23,471 |
| 2024-05-06 | $17.37 | $17.60 | $17.22 | $17.26 | $17.26 | 7,485 |
| 2024-05-03 | $17.50 | $17.50 | $17.11 | $17.24 | $17.24 | 9,271 |
| 2024-05-02 | $17.29 | $17.29 | $17.10 | $17.17 | $17.17 | 13,953 |
| 2024-05-01 | $17.13 | $17.53 | $17.08 | $17.09 | $17.09 | 15,163 |
| 2024-04-30 | $17.22 | $17.30 | $17.06 | $17.13 | $17.13 | 15,940 |
| 2024-04-29 | $16.77 | $17.90 | $16.76 | $17.23 | $17.23 | 34,297 |
| 2024-04-26 | $16.97 | $17.28 | $16.52 | $16.84 | $16.84 | 24,845 |
| 2024-04-25 | $16.51 | $17.73 | $16.51 | $17.15 | $17.15 | 122,338 |
| 2024-04-24 | $14.01 | $14.54 | $13.85 | $14.54 | $14.54 | 31,320 |
| 2024-04-23 | $13.51 | $14.28 | $13.51 | $14.12 | $14.12 | 21,094 |
| 2024-04-22 | $14.00 | $14.00 | $13.56 | $13.56 | $13.56 | 30,230 |
| 2024-04-19 | $13.64 | $14.11 | $13.64 | $13.96 | $13.96 | 10,181 |
| 2024-04-18 | $14.35 | $14.43 | $13.88 | $13.98 | $13.98 | 18,981 |
| 2024-04-17 | $14.52 | $14.55 | $14.12 | $14.36 | $14.36 | 24,084 |
| 2024-04-16 | $14.51 | $14.74 | $14.50 | $14.52 | $14.52 | 14,269 |
| 2024-04-15 | $14.80 | $15.05 | $14.67 | $14.67 | $14.67 | 16,877 |
| 2024-04-12 | $15.37 | $15.62 | $14.75 | $14.76 | $14.76 | 11,482 |
| 2024-04-11 | $15.04 | $15.50 | $14.91 | $15.38 | $15.38 | 7,898 |
| 2024-04-10 | $14.79 | $15.40 | $14.76 | $15.08 | $15.08 | 16,274 |
| 2024-04-09 | $15.44 | $15.83 | $15.40 | $15.40 | $15.40 | 6,109 |
| 2024-04-08 | $15.14 | $15.77 | $15.08 | $15.43 | $15.43 | 13,736 |
| 2024-04-05 | $15.61 | $15.61 | $15.24 | $15.24 | $15.24 | 13,970 |
| 2024-04-04 | $15.60 | $16.34 | $15.37 | $15.59 | $15.59 | 12,881 |
| 2024-04-03 | $15.20 | $15.96 | $15.20 | $15.60 | $15.60 | 9,218 |
| 2024-04-02 | $15.64 | $15.64 | $15.31 | $15.50 | $15.50 | 10,979 |
| 2024-04-01 | $15.94 | $16.00 | $15.43 | $15.77 | $15.77 | 12,749 |
| 2024-03-28 | $16.04 | $16.59 | $15.85 | $16.21 | $16.21 | 10,881 |
| 2024-03-27 | $15.69 | $16.43 | $15.69 | $16.18 | $16.18 | 11,307 |
| 2024-03-26 | $15.85 | $16.66 | $15.85 | $16.04 | $16.04 | 9,502 |
| 2024-03-25 | $16.26 | $16.26 | $15.95 | $16.03 | $16.03 | 5,896 |
| 2024-03-22 | $16.75 | $16.75 | $16.10 | $16.17 | $16.17 | 12,650 |
| 2024-03-21 | $15.89 | $16.91 | $15.89 | $16.49 | $16.49 | 21,106 |
| 2024-03-20 | $15.29 | $16.36 | $15.27 | $16.36 | $16.36 | 19,278 |
| 2024-03-19 | $15.00 | $15.67 | $15.00 | $15.29 | $15.29 | 9,427 |
| 2024-03-18 | $15.63 | $15.63 | $15.03 | $15.05 | $15.05 | 12,618 |
| 2024-03-15 | $14.99 | $16.60 | $14.99 | $15.85 | $15.85 | 67,829 |
| 2024-03-14 | $16.35 | $16.35 | $15.29 | $15.30 | $15.30 | 59,785 |
| 2024-03-13 | $16.30 | $16.45 | $16.01 | $16.25 | $16.25 | 21,806 |
| 2024-03-12 | $15.84 | $16.35 | $15.76 | $16.23 | $16.23 | 19,258 |
| 2024-03-11 | $16.20 | $16.30 | $15.94 | $15.99 | $15.99 | 14,231 |
| 2024-03-08 | $16.84 | $17.00 | $15.72 | $16.20 | $16.20 | 25,706 |
| 2024-03-07 | $17.08 | $17.08 | $16.41 | $16.54 | $16.54 | 23,678 |
| 2024-03-06 | $17.29 | $17.67 | $16.73 | $16.73 | $16.73 | 16,768 |
| 2024-03-05 | $16.99 | $17.53 | $16.80 | $17.01 | $17.01 | 18,992 |
| 2024-03-04 | $17.69 | $18.12 | $17.18 | $17.18 | $17.18 | 31,887 |
| 2024-03-01 | $18.52 | $18.57 | $17.76 | $17.76 | $17.76 | 9,908 |
| 2024-02-29 | $18.40 | $18.99 | $18.40 | $18.52 | $18.52 | 9,457 |
| 2024-02-28 | $18.12 | $18.95 | $18.11 | $18.20 | $18.20 | 22,272 |
| 2024-02-27 | $18.96 | $18.96 | $18.10 | $18.37 | $18.37 | 3,598 |
| 2024-02-26 | $18.33 | $19.11 | $18.33 | $18.61 | $18.61 | 11,554 |
| 2024-02-23 | $18.60 | $19.13 | $18.45 | $18.82 | $18.82 | 9,049 |
| 2024-02-22 | $18.47 | $18.66 | $17.85 | $18.66 | $18.66 | 26,621 |
| 2024-02-21 | $18.55 | $18.96 | $18.39 | $18.56 | $18.56 | 10,155 |
| 2024-02-20 | $19.00 | $19.46 | $17.74 | $18.86 | $18.86 | 43,674 |
| 2024-02-16 | $19.52 | $19.52 | $19.01 | $19.05 | $19.05 | 8,268 |
| 2024-02-15 | $18.54 | $19.59 | $18.54 | $19.59 | $19.59 | 16,859 |
| 2024-02-14 | $18.15 | $18.55 | $18.04 | $18.55 | $18.55 | 13,836 |
| 2024-02-13 | $17.99 | $18.36 | $17.40 | $17.40 | $17.40 | 18,523 |
| 2024-02-12 | $19.06 | $19.74 | $18.91 | $18.91 | $18.91 | 17,462 |
| 2024-02-09 | $18.99 | $19.56 | $18.33 | $19.25 | $19.25 | 13,225 |
| 2024-02-08 | $18.48 | $18.66 | $18.48 | $18.66 | $18.66 | 5,229 |
| 2024-02-07 | $18.01 | $19.33 | $17.79 | $18.42 | $18.42 | 10,502 |
| 2024-02-06 | $18.60 | $18.62 | $18.31 | $18.56 | $18.56 | 8,469 |
| 2024-02-05 | $20.00 | $20.00 | $19.05 | $19.10 | $19.10 | 14,520 |
| 2024-02-02 | $20.68 | $21.02 | $19.82 | $20.28 | $20.28 | 112,658 |
| 2024-02-01 | $20.86 | $20.88 | $19.71 | $20.85 | $20.85 | 27,543 |
| 2024-01-31 | $21.48 | $21.95 | $20.66 | $20.71 | $20.71 | 9,786 |
| 2024-01-30 | $21.09 | $21.82 | $21.09 | $21.52 | $21.52 | 8,485 |
| 2024-01-29 | $21.96 | $22.18 | $21.15 | $21.42 | $21.42 | 14,977 |
| 2024-01-26 | $22.16 | $22.18 | $21.20 | $21.80 | $21.80 | 10,479 |
| 2024-01-25 | $21.32 | $22.20 | $21.20 | $21.86 | $21.86 | 14,740 |
| 2024-01-24 | $21.40 | $21.61 | $20.91 | $21.40 | $21.40 | 12,821 |
| 2024-01-23 | $22.29 | $22.29 | $20.86 | $20.91 | $20.91 | 18,171 |
| 2024-01-22 | $21.06 | $21.95 | $20.99 | $21.94 | $21.94 | 14,154 |
| 2024-01-19 | $20.72 | $20.72 | $20.19 | $20.70 | $20.70 | 12,618 |
| 2024-01-18 | $20.50 | $20.57 | $20.31 | $20.51 | $20.51 | 6,612 |
| 2024-01-17 | $20.26 | $20.91 | $20.26 | $20.64 | $20.64 | 6,684 |
| 2024-01-16 | $20.72 | $21.29 | $20.63 | $20.74 | $20.74 | 22,124 |
| 2024-01-12 | $21.02 | $21.44 | $18.92 | $21.44 | $21.44 | 12,141 |
| 2024-01-11 | $20.75 | $20.94 | $20.20 | $20.83 | $20.83 | 30,690 |
| 2024-01-10 | $20.38 | $20.87 | $19.99 | $20.62 | $20.62 | 16,414 |
| 2024-01-09 | $20.69 | $21.08 | $20.43 | $20.66 | $20.66 | 24,598 |
| 2024-01-08 | $20.06 | $21.33 | $19.61 | $20.86 | $20.86 | 20,595 |
| 2024-01-05 | $19.83 | $20.57 | $19.83 | $20.29 | $20.29 | 29,538 |
| 2024-01-04 | $20.28 | $20.28 | $19.84 | $20.01 | $20.01 | 9,581 |
| 2024-01-03 | $20.49 | $20.61 | $19.85 | $20.12 | $20.12 | 16,527 |
| 2024-01-02 | $20.47 | $20.99 | $20.10 | $20.55 | $20.55 | 20,775 |
| 2023-12-29 | $22.00 | $22.16 | $20.52 | $20.78 | $20.78 | 18,406 |
| 2023-12-28 | $22.21 | $22.31 | $21.69 | $21.88 | $21.88 | 10,914 |
| 2023-12-27 | $22.34 | $22.50 | $22.13 | $22.21 | $22.21 | 4,976 |
| 2023-12-26 | $21.40 | $22.69 | $20.77 | $22.21 | $22.21 | 36,413 |
| 2023-12-22 | $21.38 | $22.41 | $21.07 | $21.43 | $21.43 | 35,421 |
| 2023-12-21 | $20.61 | $21.80 | $20.19 | $21.50 | $21.50 | 30,038 |
| 2023-12-20 | $20.00 | $21.98 | $19.86 | $20.49 | $20.49 | 41,815 |
| 2023-12-19 | $19.11 | $20.63 | $19.01 | $20.38 | $20.38 | 39,909 |
| 2023-12-18 | $19.49 | $19.65 | $18.77 | $19.10 | $19.10 | 34,487 |
| 2023-12-15 | $20.51 | $20.51 | $18.90 | $19.20 | $19.20 | 59,843 |
| 2023-12-14 | $18.99 | $20.66 | $18.70 | $20.52 | $20.52 | 78,229 |
| 2023-12-13 | $19.73 | $20.31 | $18.53 | $18.53 | $18.53 | 77,866 |
| 2023-12-12 | $20.60 | $20.61 | $19.68 | $19.93 | $19.93 | 33,282 |
| 2023-12-11 | $20.38 | $20.70 | $20.06 | $20.22 | $20.22 | 8,452 |
| 2023-12-08 | $19.91 | $20.48 | $19.91 | $20.23 | $20.23 | 6,826 |
| 2023-12-07 | $19.32 | $20.00 | $19.31 | $20.00 | $20.00 | 16,009 |
| 2023-12-06 | $18.93 | $19.60 | $18.83 | $19.25 | $19.25 | 14,971 |
| 2023-12-05 | $19.44 | $19.84 | $18.90 | $18.90 | $18.90 | 19,544 |
| 2023-12-04 | $19.33 | $19.94 | $19.33 | $19.94 | $19.94 | 9,390 |
| 2023-12-01 | $19.00 | $19.92 | $19.00 | $19.46 | $19.46 | 13,846 |
| 2023-11-30 | $18.83 | $19.00 | $18.44 | $18.86 | $18.86 | 11,357 |
| 2023-11-29 | $19.51 | $19.69 | $18.75 | $19.00 | $19.00 | 6,341 |
| 2023-11-28 | $19.33 | $19.48 | $19.07 | $19.10 | $19.10 | 5,104 |
| 2023-11-27 | $19.15 | $19.77 | $18.95 | $19.32 | $19.32 | 12,977 |
| 2023-11-24 | $19.05 | $19.46 | $18.77 | $19.14 | $19.14 | 2,946 |
| 2023-11-22 | $19.50 | $19.50 | $19.10 | $19.20 | $19.20 | 7,161 |
| 2023-11-21 | $19.14 | $19.69 | $19.14 | $19.30 | $19.30 | 9,090 |
| 2023-11-20 | $19.88 | $19.88 | $19.06 | $19.31 | $19.31 | 8,157 |
| 2023-11-17 | $18.93 | $20.41 | $18.93 | $19.75 | $19.75 | 25,863 |
| 2023-11-16 | $19.26 | $19.35 | $18.50 | $18.67 | $18.67 | 8,255 |
| 2023-11-15 | $19.19 | $19.84 | $18.85 | $19.43 | $19.43 | 13,114 |
| 2023-11-14 | $18.76 | $19.54 | $18.51 | $19.42 | $19.42 | 13,858 |
| 2023-11-13 | $17.87 | $18.55 | $17.66 | $18.20 | $18.20 | 9,605 |
| 2023-11-10 | $18.00 | $18.35 | $17.49 | $18.05 | $18.05 | 8,880 |
| 2023-11-09 | $17.30 | $17.83 | $17.30 | $17.73 | $17.73 | 9,183 |
| 2023-11-08 | $17.72 | $17.85 | $17.30 | $17.74 | $17.74 | 8,856 |
| 2023-11-07 | $17.26 | $18.10 | $17.26 | $17.82 | $17.82 | 10,417 |
| 2023-11-06 | $18.79 | $18.79 | $17.51 | $17.71 | $17.71 | 7,367 |
| 2023-11-03 | $18.33 | $18.71 | $17.92 | $18.71 | $18.71 | 15,513 |
| 2023-11-02 | $18.01 | $18.36 | $17.78 | $17.94 | $17.94 | 11,515 |
| 2023-11-01 | $17.69 | $18.16 | $17.18 | $17.66 | $17.66 | 15,793 |
| 2023-10-31 | $17.40 | $17.60 | $17.00 | $17.27 | $17.27 | 9,544 |
| 2023-10-30 | $16.07 | $17.08 | $16.07 | $16.96 | $16.96 | 11,174 |
| 2023-10-27 | $15.87 | $15.96 | $15.66 | $15.94 | $15.94 | 20,930 |
| 2023-10-26 | $16.01 | $16.19 | $15.86 | $16.19 | $16.19 | 18,531 |
| 2023-10-25 | $16.56 | $16.56 | $16.02 | $16.07 | $16.07 | 22,628 |
| 2023-10-24 | $16.60 | $17.28 | $16.60 | $16.87 | $16.87 | 13,440 |
| 2023-10-23 | $17.48 | $17.65 | $16.49 | $16.80 | $16.80 | 30,062 |
| 2023-10-20 | $18.76 | $19.08 | $17.32 | $17.70 | $17.70 | 23,725 |
| 2023-10-19 | $21.58 | $21.58 | $18.41 | $18.49 | $18.49 | 15,979 |
| 2023-10-18 | $22.00 | $22.00 | $20.79 | $20.86 | $20.86 | 10,872 |
| 2023-10-17 | $21.20 | $22.69 | $20.04 | $21.92 | $21.92 | 13,118 |
| 2023-10-16 | $20.26 | $21.30 | $20.26 | $21.16 | $21.16 | 17,055 |
| 2023-10-13 | $20.77 | $21.10 | $20.32 | $20.72 | $20.72 | 8,789 |
| 2023-10-12 | $20.69 | $21.34 | $20.47 | $20.76 | $20.76 | 15,732 |
| 2023-10-11 | $21.09 | $21.09 | $20.60 | $20.63 | $20.63 | 10,957 |
| 2023-10-10 | $21.33 | $21.37 | $20.97 | $20.97 | $20.97 | 12,885 |
| 2023-10-09 | $20.95 | $21.69 | $20.95 | $21.34 | $21.34 | 13,413 |
| 2023-10-06 | $21.48 | $21.48 | $21.06 | $21.20 | $21.20 | 5,530 |
| 2023-10-05 | $21.00 | $21.38 | $20.82 | $21.26 | $21.26 | 14,173 |
| 2023-10-04 | $21.43 | $21.56 | $21.02 | $21.02 | $21.02 | 11,522 |
| 2023-10-03 | $21.98 | $22.00 | $21.28 | $21.62 | $21.62 | 13,630 |
| 2023-10-02 | $21.79 | $21.90 | $21.44 | $21.87 | $21.87 | 11,858 |
| 2023-09-29 | $22.03 | $22.03 | $21.17 | $21.55 | $21.55 | 16,109 |
| 2023-09-28 | $21.14 | $22.11 | $21.14 | $21.62 | $21.62 | 9,515 |
| 2023-09-27 | $21.19 | $21.92 | $20.90 | $21.49 | $21.49 | 11,540 |
| 2023-09-26 | $20.52 | $21.61 | $20.52 | $21.10 | $21.10 | 10,208 |
| 2023-09-25 | $20.51 | $21.14 | $20.39 | $20.39 | $20.39 | 7,509 |
| 2023-09-22 | $21.41 | $21.75 | $20.53 | $20.53 | $20.53 | 16,389 |
| 2023-09-21 | $21.27 | $21.49 | $21.07 | $21.49 | $21.49 | 11,163 |
| 2023-09-20 | $21.49 | $22.16 | $21.13 | $21.20 | $21.20 | 18,440 |
| 2023-09-19 | $22.01 | $22.28 | $21.14 | $21.21 | $21.21 | 19,035 |
| 2023-09-18 | $22.39 | $22.91 | $21.79 | $22.14 | $22.14 | 12,130 |
| 2023-09-15 | $21.86 | $22.27 | $21.64 | $22.27 | $22.27 | 43,976 |
| 2023-09-14 | $21.84 | $21.98 | $21.08 | $21.79 | $21.79 | 13,497 |
| 2023-09-13 | $21.32 | $21.73 | $21.08 | $21.53 | $21.53 | 11,912 |
| 2023-09-12 | $21.22 | $21.64 | $21.11 | $21.46 | $21.46 | 8,257 |
| 2023-09-11 | $21.21 | $21.39 | $20.91 | $21.04 | $21.04 | 11,543 |
| 2023-09-08 | $21.66 | $22.19 | $21.60 | $21.66 | $21.66 | 7,982 |
| 2023-09-07 | $21.55 | $21.59 | $20.90 | $21.11 | $21.11 | 39,870 |
| 2023-09-06 | $22.17 | $22.17 | $21.27 | $21.38 | $21.38 | 11,652 |
| 2023-09-05 | $23.43 | $23.43 | $22.02 | $22.03 | $22.03 | 18,952 |
| 2023-09-01 | $23.07 | $23.56 | $23.07 | $23.35 | $23.35 | 9,161 |
| 2023-08-31 | $22.86 | $24.00 | $21.95 | $23.06 | $23.06 | 38,705 |
| 2023-08-30 | $22.92 | $23.11 | $22.56 | $22.63 | $22.63 | 10,210 |
| 2023-08-29 | $21.62 | $22.96 | $21.60 | $22.76 | $22.76 | 10,549 |
| 2023-08-28 | $21.87 | $22.08 | $21.25 | $21.56 | $21.56 | 14,809 |
| 2023-08-25 | $22.00 | $22.00 | $20.91 | $21.19 | $21.19 | 10,186 |
| 2023-08-24 | $20.83 | $21.99 | $20.83 | $21.87 | $21.87 | 12,220 |
| 2023-08-23 | $21.19 | $21.53 | $21.05 | $21.53 | $21.53 | 6,506 |
| 2023-08-22 | $21.50 | $22.23 | $21.17 | $21.18 | $21.18 | 9,613 |
| 2023-08-21 | $22.23 | $22.23 | $21.50 | $21.81 | $21.81 | 5,456 |
| 2023-08-18 | $21.80 | $22.23 | $21.80 | $22.23 | $22.23 | 7,079 |
| 2023-08-17 | $22.87 | $22.87 | $22.03 | $22.03 | $22.03 | 10,009 |
| 2023-08-16 | $23.09 | $23.33 | $22.77 | $22.98 | $22.98 | 7,004 |
| 2023-08-15 | $24.32 | $24.32 | $22.94 | $22.98 | $22.98 | 9,667 |
| 2023-08-14 | $24.56 | $24.63 | $23.97 | $23.97 | $23.97 | 7,973 |
| 2023-08-11 | $24.80 | $25.12 | $24.56 | $24.56 | $24.56 | 7,556 |
| 2023-08-10 | $25.45 | $25.46 | $25.05 | $25.31 | $25.31 | 10,885 |
| 2023-08-09 | $25.30 | $25.76 | $24.82 | $25.41 | $25.41 | 18,036 |
| 2023-08-08 | $25.22 | $25.75 | $24.91 | $25.75 | $25.75 | 15,234 |
| 2023-08-07 | $26.27 | $26.29 | $25.16 | $25.54 | $25.54 | 13,901 |
| 2023-08-04 | $26.05 | $26.38 | $25.26 | $25.95 | $25.95 | 20,514 |
| 2023-08-03 | $25.57 | $26.25 | $25.07 | $25.73 | $25.73 | 12,951 |
| 2023-08-02 | $25.70 | $26.23 | $25.51 | $25.96 | $25.96 | 17,684 |
| 2023-08-01 | $25.45 | $25.96 | $25.29 | $25.85 | $25.85 | 9,140 |
| 2023-07-31 | $25.30 | $25.97 | $25.12 | $25.86 | $25.86 | 15,298 |
| 2023-07-28 | $25.10 | $25.66 | $24.95 | $25.25 | $25.25 | 10,551 |
| 2023-07-27 | $25.43 | $25.50 | $25.04 | $25.14 | $25.14 | 24,622 |
| 2023-07-26 | $25.70 | $26.12 | $25.34 | $25.75 | $25.75 | 10,894 |
| 2023-07-25 | $25.04 | $25.78 | $24.95 | $25.25 | $25.25 | 9,119 |
| 2023-07-24 | $25.31 | $25.60 | $24.57 | $25.26 | $25.26 | 9,489 |
| 2023-07-21 | $26.02 | $26.21 | $24.94 | $25.50 | $25.50 | 45,966 |
| 2023-07-20 | $26.31 | $26.31 | $25.58 | $26.14 | $26.14 | 15,652 |
| 2023-07-19 | $25.60 | $26.84 | $25.22 | $26.71 | $26.71 | 29,982 |
| 2023-07-18 | $24.99 | $25.75 | $24.99 | $25.73 | $25.73 | 10,202 |
| 2023-07-17 | $25.22 | $25.66 | $24.56 | $25.12 | $25.12 | 13,703 |
| 2023-07-14 | $25.47 | $25.55 | $24.89 | $25.06 | $25.06 | 15,600 |
| 2023-07-13 | $26.31 | $26.54 | $25.20 | $25.25 | $25.25 | 23,714 |
| 2023-07-12 | $26.70 | $26.89 | $25.97 | $26.40 | $26.40 | 9,134 |
| 2023-07-11 | $26.90 | $26.95 | $26.21 | $26.40 | $26.40 | 4,783 |
| 2023-07-10 | $26.90 | $27.18 | $26.78 | $26.90 | $26.90 | 12,583 |
| 2023-07-07 | $26.00 | $27.00 | $26.00 | $26.80 | $26.80 | 35,040 |
| 2023-07-06 | $26.50 | $26.54 | $25.52 | $25.99 | $25.99 | 21,286 |
| 2023-07-05 | $26.71 | $26.99 | $26.50 | $26.61 | $26.61 | 19,025 |
| 2023-07-03 | $26.31 | $27.00 | $26.31 | $27.00 | $27.00 | 6,226 |
| 2023-06-30 | $27.44 | $27.44 | $26.56 | $26.77 | $26.77 | 21,580 |
| 2023-06-29 | $26.75 | $27.34 | $26.60 | $27.23 | $27.23 | 7,075 |
| 2023-06-28 | $26.61 | $27.05 | $26.43 | $26.88 | $26.88 | 12,747 |
| 2023-06-27 | $26.57 | $26.97 | $26.40 | $26.60 | $26.60 | 13,324 |
| 2023-06-26 | $26.78 | $26.88 | $26.15 | $26.15 | $26.15 | 9,305 |
| 2023-06-23 | $25.79 | $27.10 | $25.79 | $26.46 | $26.46 | 203,008 |
| 2023-06-22 | $25.84 | $26.22 | $25.84 | $26.20 | $26.20 | 12,845 |
| 2023-06-21 | $26.63 | $27.31 | $25.89 | $26.10 | $26.10 | 17,982 |
| 2023-06-20 | $26.77 | $27.16 | $26.23 | $26.97 | $26.97 | 14,206 |
| 2023-06-16 | $27.53 | $27.88 | $26.52 | $26.95 | $26.95 | 34,114 |
| 2023-06-15 | $26.92 | $27.29 | $26.59 | $27.29 | $27.29 | 18,496 |
| 2023-06-14 | $27.38 | $28.30 | $26.90 | $27.15 | $27.15 | 20,160 |
| 2023-06-13 | $27.35 | $27.63 | $26.58 | $27.42 | $27.42 | 13,812 |
| 2023-06-12 | $26.49 | $27.28 | $26.00 | $26.99 | $26.99 | 22,631 |
| 2023-06-09 | $25.51 | $27.42 | $25.51 | $26.72 | $26.72 | 9,611 |
| 2023-06-08 | $27.60 | $28.38 | $27.60 | $27.79 | $27.79 | 9,501 |
| 2023-06-07 | $27.99 | $28.77 | $27.70 | $28.48 | $28.48 | 34,440 |
| 2023-06-06 | $27.49 | $27.98 | $27.14 | $27.69 | $27.69 | 16,376 |
| 2023-06-05 | $27.00 | $27.27 | $26.53 | $26.53 | $26.53 | 18,622 |
| 2023-06-02 | $26.73 | $27.34 | $26.60 | $27.20 | $27.20 | 24,188 |
| 2023-06-01 | $26.50 | $26.52 | $25.58 | $26.37 | $26.37 | 27,159 |
| 2023-05-31 | $25.16 | $26.25 | $25.14 | $26.16 | $26.16 | 26,993 |
| 2023-05-30 | $25.89 | $26.24 | $25.73 | $25.94 | $25.94 | 13,373 |
| 2023-05-26 | $25.45 | $26.18 | $25.45 | $25.66 | $25.66 | 18,590 |
| 2023-05-25 | $24.82 | $25.45 | $24.10 | $25.06 | $25.06 | 22,408 |
| 2023-05-24 | $24.49 | $24.90 | $23.94 | $24.83 | $24.83 | 16,239 |
| 2023-05-23 | $24.85 | $24.85 | $24.39 | $24.50 | $24.50 | 8,905 |
| 2023-05-22 | $24.39 | $24.45 | $24.06 | $24.30 | $24.30 | 8,204 |
| 2023-05-19 | $24.38 | $24.74 | $23.87 | $24.30 | $24.30 | 21,505 |
| 2023-05-18 | $23.55 | $24.25 | $23.48 | $24.05 | $24.05 | 23,809 |
| 2023-05-17 | $23.44 | $23.66 | $22.26 | $23.64 | $23.64 | 23,049 |
| 2023-05-16 | $23.00 | $23.41 | $22.73 | $23.30 | $23.30 | 14,198 |
| 2023-05-15 | $23.17 | $23.46 | $22.93 | $23.39 | $23.39 | 14,558 |
| 2023-05-12 | $23.47 | $23.68 | $23.03 | $23.09 | $23.09 | 10,655 |
| 2023-05-11 | $22.95 | $23.42 | $22.95 | $23.14 | $23.14 | 16,921 |
| 2023-05-10 | $24.55 | $24.55 | $22.84 | $23.24 | $23.24 | 28,630 |
| 2023-05-09 | $23.75 | $24.24 | $23.48 | $23.71 | $23.71 | 21,198 |
| 2023-05-08 | $23.99 | $24.11 | $23.48 | $23.95 | $23.95 | 18,590 |
| 2023-05-05 | $23.67 | $24.06 | $23.34 | $24.04 | $24.04 | 21,547 |
| 2023-05-04 | $22.90 | $23.29 | $22.65 | $23.29 | $23.29 | 38,886 |
| 2023-05-03 | $22.77 | $23.74 | $22.72 | $23.01 | $23.01 | 24,889 |
| 2023-05-02 | $21.77 | $22.35 | $21.56 | $22.01 | $22.01 | 20,654 |
| 2023-05-01 | $22.74 | $22.94 | $22.14 | $22.26 | $22.26 | 15,756 |
| 2023-04-28 | $22.73 | $23.28 | $22.31 | $22.45 | $22.45 | 19,304 |
| 2023-04-27 | $23.37 | $23.71 | $22.69 | $22.96 | $22.96 | 15,729 |
| 2023-04-26 | $24.22 | $24.22 | $22.87 | $23.41 | $23.41 | 22,447 |
| 2023-04-25 | $25.00 | $25.00 | $23.50 | $24.32 | $24.32 | 41,176 |
| 2023-04-24 | $25.36 | $25.37 | $24.86 | $24.90 | $24.90 | 8,705 |
| 2023-04-21 | $26.35 | $26.40 | $25.16 | $25.19 | $25.19 | 21,929 |
| 2023-04-20 | $25.70 | $26.05 | $25.24 | $25.97 | $25.97 | 13,945 |
| 2023-04-19 | $25.79 | $26.17 | $25.44 | $25.77 | $25.77 | 18,571 |
| 2023-04-18 | $26.28 | $26.41 | $25.47 | $26.02 | $26.02 | 17,592 |
| 2023-04-17 | $25.94 | $26.37 | $25.70 | $26.28 | $26.28 | 22,761 |
| 2023-04-14 | $25.71 | $26.28 | $25.42 | $25.72 | $25.72 | 23,076 |
| 2023-04-13 | $26.77 | $26.94 | $26.20 | $26.29 | $26.29 | 24,209 |
| 2023-04-12 | $27.94 | $27.95 | $26.70 | $26.93 | $26.93 | 14,134 |
| 2023-04-11 | $27.74 | $28.23 | $27.65 | $27.70 | $27.70 | 21,537 |
| 2023-04-10 | $27.28 | $27.83 | $27.27 | $27.78 | $27.78 | 14,964 |
| 2023-04-06 | $27.29 | $27.58 | $27.00 | $27.28 | $27.28 | 9,232 |
| 2023-04-05 | $27.73 | $27.73 | $27.05 | $27.16 | $27.16 | 16,831 |
| 2023-04-04 | $28.65 | $28.65 | $27.36 | $27.86 | $27.86 | 30,592 |
| 2023-04-03 | $28.76 | $28.82 | $27.77 | $28.40 | $28.40 | 29,634 |
| 2023-03-31 | $29.40 | $29.83 | $28.59 | $28.63 | $28.63 | 68,252 |
| 2023-03-30 | $28.50 | $29.31 | $28.12 | $29.31 | $29.31 | 42,493 |
| 2023-03-29 | $27.70 | $28.29 | $27.51 | $28.26 | $28.26 | 35,457 |
| 2023-03-28 | $27.29 | $27.64 | $27.17 | $27.58 | $27.58 | 26,724 |
| 2023-03-27 | $27.32 | $27.34 | $26.70 | $27.23 | $27.23 | 23,151 |
| 2023-03-24 | $26.31 | $27.14 | $26.12 | $26.87 | $26.87 | 27,550 |
| 2023-03-23 | $27.00 | $27.30 | $26.51 | $26.77 | $26.77 | 32,850 |
| 2023-03-22 | $27.44 | $27.77 | $26.99 | $26.99 | $26.99 | 18,551 |
| 2023-03-21 | $27.29 | $27.93 | $27.11 | $27.48 | $27.48 | 21,775 |
| 2023-03-20 | $27.43 | $27.43 | $26.59 | $26.67 | $26.67 | 15,447 |
| 2023-03-17 | $27.57 | $27.86 | $26.96 | $27.15 | $27.15 | 27,760 |
| 2023-03-16 | $26.91 | $28.00 | $26.91 | $27.76 | $27.76 | 16,092 |
| 2023-03-15 | $27.65 | $28.36 | $27.01 | $27.43 | $27.43 | 24,733 |
| 2023-03-14 | $29.27 | $29.75 | $28.02 | $28.38 | $28.38 | 27,808 |
| 2023-03-13 | $28.74 | $28.77 | $28.07 | $28.24 | $28.24 | 27,026 |
| 2023-03-10 | $29.55 | $29.72 | $28.63 | $29.17 | $29.17 | 24,848 |
| 2023-03-09 | $30.77 | $31.36 | $30.14 | $30.14 | $30.14 | 29,420 |
| 2023-03-08 | $29.53 | $29.99 | $29.29 | $29.90 | $29.90 | 19,404 |
| 2023-03-07 | $29.67 | $29.79 | $29.09 | $29.28 | $29.28 | 26,329 |
| 2023-03-06 | $30.00 | $30.00 | $29.53 | $29.62 | $29.62 | 39,176 |
| 2023-03-03 | $30.36 | $30.37 | $29.97 | $30.23 | $30.23 | 12,105 |
| 2023-03-02 | $28.91 | $30.11 | $28.11 | $29.94 | $29.94 | 20,528 |
| 2023-03-01 | $29.00 | $29.63 | $29.00 | $29.33 | $29.33 | 21,291 |
| 2023-02-28 | $29.05 | $29.44 | $28.98 | $29.00 | $29.00 | 36,581 |
| 2023-02-27 | $29.12 | $29.71 | $29.00 | $29.00 | $29.00 | 18,869 |
| 2023-02-24 | $28.13 | $29.10 | $28.06 | $28.75 | $28.75 | 23,344 |
| 2023-02-23 | $28.60 | $28.79 | $27.73 | $28.74 | $28.74 | 19,335 |
| 2023-02-22 | $28.28 | $28.69 | $28.10 | $28.22 | $28.22 | 11,927 |
| 2023-02-21 | $29.17 | $29.29 | $28.06 | $28.06 | $28.06 | 18,594 |
| 2023-02-17 | $28.73 | $29.58 | $28.57 | $29.40 | $29.40 | 24,010 |
| 2023-02-16 | $28.05 | $29.22 | $27.86 | $28.57 | $28.57 | 34,154 |
| 2023-02-15 | $27.90 | $29.11 | $27.56 | $28.64 | $28.64 | 23,764 |
| 2023-02-14 | $27.00 | $28.44 | $26.70 | $28.30 | $28.30 | 25,897 |
| 2023-02-13 | $27.02 | $28.30 | $27.02 | $27.93 | $27.93 | 20,029 |
| 2023-02-10 | $28.42 | $28.42 | $27.54 | $28.02 | $28.02 | 16,124 |
| 2023-02-09 | $29.42 | $29.42 | $28.12 | $28.30 | $28.30 | 12,547 |
| 2023-02-08 | $29.52 | $30.01 | $29.00 | $29.54 | $29.54 | 18,295 |
| 2023-02-07 | $28.00 | $30.00 | $27.71 | $29.60 | $29.60 | 32,284 |
| 2023-02-06 | $28.60 | $28.60 | $27.39 | $27.99 | $27.99 | 16,926 |
| 2023-02-03 | $29.70 | $29.88 | $28.47 | $28.73 | $28.73 | 21,160 |
| 2023-02-02 | $30.00 | $31.16 | $28.74 | $30.00 | $30.00 | 42,851 |
| 2023-02-01 | $28.95 | $29.72 | $28.57 | $29.54 | $29.54 | 60,943 |
| 2023-01-31 | $28.05 | $29.17 | $28.05 | $28.95 | $28.95 | 17,863 |
| 2023-01-30 | $28.96 | $29.35 | $27.53 | $27.85 | $27.85 | 33,072 |
| 2023-01-27 | $28.47 | $29.32 | $28.47 | $29.15 | $29.15 | 18,606 |
| 2023-01-26 | $29.49 | $29.70 | $27.97 | $28.43 | $28.43 | 22,017 |
| 2023-01-25 | $28.69 | $29.42 | $28.45 | $29.42 | $29.42 | 20,273 |
| 2023-01-24 | $28.72 | $29.68 | $28.60 | $29.10 | $29.10 | 20,994 |
| 2023-01-23 | $28.69 | $28.92 | $28.48 | $28.90 | $28.90 | 17,401 |
| 2023-01-20 | $27.68 | $28.42 | $27.18 | $28.42 | $28.42 | 18,042 |
| 2023-01-19 | $27.60 | $27.60 | $26.66 | $27.40 | $27.40 | 16,477 |
| 2023-01-18 | $27.60 | $28.50 | $27.60 | $27.63 | $27.63 | 27,214 |
| 2023-01-17 | $28.20 | $28.27 | $27.56 | $27.80 | $27.80 | 19,565 |
| 2023-01-13 | $27.35 | $28.40 | $27.32 | $28.02 | $28.02 | 30,750 |
| 2023-01-12 | $27.29 | $28.07 | $27.15 | $27.61 | $27.61 | 19,903 |
| 2023-01-11 | $26.73 | $27.74 | $26.35 | $26.99 | $26.99 | 52,737 |
| 2023-01-10 | $25.71 | $27.26 | $25.55 | $27.06 | $27.06 | 22,643 |
| 2023-01-09 | $25.99 | $26.55 | $25.67 | $25.71 | $25.71 | 18,912 |
| 2023-01-06 | $25.26 | $25.61 | $24.90 | $25.61 | $25.61 | 17,295 |
| 2023-01-05 | $25.21 | $25.40 | $24.41 | $24.73 | $24.73 | 29,079 |
| 2023-01-04 | $25.75 | $26.21 | $25.15 | $25.44 | $25.44 | 23,356 |
| 2023-01-03 | $26.22 | $26.49 | $25.25 | $25.67 | $25.67 | 36,536 |
| 2022-12-30 | $25.61 | $26.72 | $25.61 | $25.90 | $25.90 | 96,267 |
| 2022-12-29 | $24.82 | $25.95 | $24.82 | $25.82 | $25.82 | 26,596 |
| 2022-12-28 | $25.53 | $25.65 | $24.82 | $24.90 | $24.90 | 25,593 |
| 2022-12-27 | $25.30 | $25.73 | $24.78 | $25.70 | $25.70 | 47,159 |
| 2022-12-23 | $25.44 | $26.59 | $25.15 | $25.35 | $25.35 | 23,793 |
| 2022-12-22 | $26.08 | $26.08 | $25.11 | $25.75 | $25.75 | 13,694 |
| 2022-12-21 | $25.75 | $26.88 | $25.30 | $26.39 | $26.39 | 32,587 |
| 2022-12-20 | $25.77 | $26.65 | $25.10 | $25.28 | $25.28 | 32,079 |
| 2022-12-19 | $26.48 | $28.76 | $25.81 | $26.01 | $26.01 | 18,032 |
| 2022-12-16 | $26.52 | $27.25 | $26.22 | $26.38 | $26.38 | 49,772 |
| 2022-12-15 | $27.23 | $27.90 | $26.57 | $26.79 | $26.79 | 22,164 |
| 2022-12-14 | $27.67 | $28.67 | $27.38 | $27.53 | $27.53 | 12,465 |
| 2022-12-13 | $28.55 | $28.55 | $27.26 | $27.78 | $27.78 | 48,327 |
| 2022-12-12 | $26.71 | $27.86 | $26.59 | $27.66 | $27.66 | 22,661 |
| 2022-12-09 | $27.27 | $27.27 | $26.69 | $26.81 | $26.81 | 11,059 |
| 2022-12-08 | $27.33 | $28.44 | $26.77 | $27.24 | $27.24 | 10,443 |
| 2022-12-07 | $26.80 | $27.27 | $26.57 | $27.10 | $27.10 | 14,442 |
| 2022-12-06 | $27.20 | $27.30 | $26.65 | $27.18 | $27.18 | 30,937 |
| 2022-12-05 | $28.02 | $28.02 | $27.00 | $27.32 | $27.32 | 14,577 |
| 2022-12-02 | $28.16 | $28.68 | $28.02 | $28.32 | $28.32 | 16,008 |
| 2022-12-01 | $28.13 | $29.06 | $27.60 | $28.57 | $28.57 | 32,038 |
| 2022-11-30 | $27.82 | $28.49 | $26.76 | $28.03 | $28.03 | 179,073 |
| 2022-11-29 | $27.65 | $28.27 | $27.39 | $27.68 | $27.68 | 25,628 |
| 2022-11-28 | $28.80 | $28.83 | $27.84 | $27.95 | $27.95 | 22,255 |
| 2022-11-25 | $29.76 | $30.00 | $28.71 | $29.12 | $29.12 | 4,927 |
| 2022-11-23 | $28.72 | $29.07 | $28.23 | $28.89 | $28.89 | 15,337 |
| 2022-11-22 | $28.85 | $29.04 | $28.12 | $28.55 | $28.55 | 13,384 |
| 2022-11-21 | $28.50 | $29.51 | $28.50 | $28.76 | $28.76 | 24,376 |
| 2022-11-18 | $28.60 | $28.98 | $27.93 | $28.54 | $28.54 | 34,989 |
| 2022-11-17 | $27.42 | $28.10 | $27.07 | $28.08 | $28.08 | 15,313 |
| 2022-11-16 | $28.01 | $28.30 | $27.49 | $27.81 | $27.81 | 15,927 |
| 2022-11-15 | $28.23 | $28.57 | $27.26 | $28.13 | $28.13 | 41,770 |
| 2022-11-14 | $28.62 | $28.62 | $26.80 | $27.70 | $27.70 | 46,512 |
| 2022-11-11 | $29.45 | $30.61 | $28.72 | $28.84 | $28.84 | 30,007 |
| 2022-11-10 | $27.93 | $29.64 | $27.10 | $29.39 | $29.39 | 61,416 |
| 2022-11-09 | $27.35 | $27.77 | $26.50 | $26.83 | $26.83 | 17,346 |
| 2022-11-08 | $27.72 | $28.29 | $27.57 | $27.88 | $27.88 | 24,985 |
| 2022-11-07 | $27.04 | $27.80 | $27.04 | $27.65 | $27.65 | 27,101 |
| 2022-11-04 | $26.80 | $27.20 | $26.24 | $27.04 | $27.04 | 21,355 |
| 2022-11-03 | $26.91 | $26.91 | $26.06 | $26.65 | $26.65 | 19,223 |
| 2022-11-02 | $27.84 | $28.37 | $27.00 | $27.00 | $27.00 | 36,231 |
| 2022-11-01 | $28.12 | $28.12 | $27.10 | $27.84 | $27.84 | 37,845 |
| 2022-10-31 | $27.64 | $28.18 | $27.31 | $27.85 | $27.85 | 29,331 |
| 2022-10-28 | $27.39 | $28.35 | $27.39 | $28.06 | $28.06 | 26,767 |
| 2022-10-27 | $27.73 | $28.36 | $27.20 | $27.57 | $27.57 | 42,596 |
| 2022-10-26 | $27.74 | $28.43 | $27.26 | $27.58 | $27.58 | 35,634 |
| 2022-10-25 | $27.63 | $28.09 | $27.20 | $27.68 | $27.68 | 64,933 |
| 2022-10-24 | $30.47 | $30.47 | $27.51 | $27.87 | $27.87 | 58,323 |
| 2022-10-21 | $30.52 | $30.82 | $29.84 | $30.64 | $30.64 | 29,195 |
| 2022-10-20 | $31.01 | $32.06 | $30.19 | $30.36 | $30.36 | 38,707 |
| 2022-10-19 | $32.27 | $32.27 | $30.97 | $31.74 | $31.74 | 30,469 |
| 2022-10-18 | $32.54 | $33.13 | $31.61 | $31.95 | $31.95 | 28,367 |
| 2022-10-17 | $31.39 | $32.51 | $31.12 | $32.06 | $32.06 | 34,458 |
| 2022-10-14 | $32.55 | $32.55 | $30.02 | $30.60 | $30.60 | 22,043 |
| 2022-10-13 | $30.95 | $32.95 | $30.47 | $32.60 | $32.60 | 40,633 |
| 2022-10-12 | $31.91 | $32.61 | $31.38 | $31.87 | $31.87 | 29,328 |
| 2022-10-11 | $32.86 | $32.98 | $31.18 | $31.76 | $31.76 | 41,436 |
| 2022-10-10 | $33.09 | $33.54 | $32.42 | $33.05 | $33.05 | 39,734 |
| 2022-10-07 | $32.77 | $32.92 | $32.12 | $32.68 | $32.68 | 38,809 |
| 2022-10-06 | $33.44 | $34.14 | $32.99 | $33.26 | $33.26 | 38,897 |
| 2022-10-05 | $33.04 | $34.24 | $32.42 | $33.57 | $33.57 | 28,749 |
| 2022-10-04 | $32.72 | $33.64 | $32.72 | $33.53 | $33.53 | 41,873 |
| 2022-10-03 | $31.50 | $32.74 | $31.40 | $31.88 | $31.88 | 55,147 |
| 2022-09-30 | $30.90 | $31.92 | $30.80 | $30.96 | $30.96 | 31,135 |
| 2022-09-29 | $31.21 | $31.21 | $30.53 | $31.02 | $31.02 | 21,531 |
| 2022-09-28 | $30.52 | $31.80 | $30.17 | $31.57 | $31.57 | 40,928 |
| 2022-09-27 | $30.16 | $30.79 | $29.85 | $30.15 | $30.15 | 23,049 |
| 2022-09-26 | $29.35 | $30.42 | $28.29 | $29.80 | $29.80 | 27,109 |
| 2022-09-23 | $29.13 | $29.76 | $28.52 | $29.35 | $29.35 | 25,270 |
| 2022-09-22 | $29.71 | $30.00 | $28.89 | $29.62 | $29.62 | 32,042 |
| 2022-09-21 | $30.83 | $30.83 | $29.78 | $29.83 | $29.83 | 24,228 |
| 2022-09-20 | $30.24 | $30.47 | $29.69 | $30.05 | $30.05 | 21,627 |
| 2022-09-19 | $30.55 | $31.20 | $29.69 | $30.70 | $30.70 | 26,266 |
| 2022-09-16 | $30.82 | $31.20 | $30.17 | $30.79 | $30.79 | 52,946 |
| 2022-09-15 | $31.58 | $32.45 | $31.34 | $31.63 | $31.63 | 24,861 |
| 2022-09-14 | $31.28 | $31.83 | $30.79 | $31.58 | $31.58 | 36,152 |
| 2022-09-13 | $32.03 | $32.04 | $30.18 | $30.32 | $30.32 | 20,797 |
| 2022-09-12 | $32.67 | $32.98 | $32.59 | $32.74 | $32.74 | 14,980 |
| 2022-09-09 | $31.45 | $32.80 | $30.32 | $32.15 | $32.15 | 20,365 |
| 2022-09-08 | $31.11 | $31.60 | $30.90 | $31.07 | $31.07 | 17,937 |
| 2022-09-07 | $30.32 | $31.70 | $29.91 | $31.54 | $31.54 | 25,683 |
| 2022-09-06 | $30.02 | $30.64 | $29.27 | $30.42 | $30.42 | 35,628 |
| 2022-09-02 | $30.66 | $30.97 | $29.67 | $30.01 | $30.01 | 17,757 |
| 2022-09-01 | $29.60 | $30.70 | $29.00 | $30.31 | $30.31 | 32,320 |
| 2022-08-31 | $30.02 | $30.08 | $29.01 | $29.71 | $29.71 | 25,976 |
| 2022-08-30 | $30.32 | $30.48 | $28.85 | $29.69 | $29.69 | 23,853 |
| 2022-08-29 | $31.56 | $31.60 | $30.20 | $30.32 | $30.32 | 36,209 |
| 2022-08-26 | $34.00 | $34.00 | $31.83 | $32.09 | $32.09 | 28,202 |
| 2022-08-25 | $33.38 | $34.49 | $32.95 | $33.97 | $33.97 | 19,404 |
| 2022-08-24 | $33.63 | $33.99 | $33.08 | $33.16 | $33.16 | 16,015 |
| 2022-08-23 | $33.49 | $34.23 | $33.39 | $33.53 | $33.53 | 16,042 |
| 2022-08-22 | $33.76 | $34.42 | $33.27 | $33.58 | $33.58 | 18,562 |
| 2022-08-19 | $34.57 | $34.59 | $33.99 | $34.46 | $34.46 | 19,108 |
| 2022-08-18 | $34.12 | $35.26 | $33.87 | $35.06 | $35.06 | 29,094 |
| 2022-08-17 | $34.94 | $35.20 | $33.34 | $34.29 | $34.29 | 29,301 |
| 2022-08-16 | $35.93 | $36.05 | $35.23 | $35.35 | $35.35 | 14,608 |
| 2022-08-15 | $36.97 | $36.97 | $34.32 | $35.98 | $35.98 | 57,527 |
| 2022-08-12 | $36.76 | $37.45 | $36.45 | $37.12 | $37.12 | 22,873 |
| 2022-08-11 | $36.22 | $36.50 | $35.62 | $36.48 | $36.48 | 38,511 |
| 2022-08-10 | $35.74 | $36.07 | $35.04 | $35.79 | $35.79 | 22,191 |
| 2022-08-09 | $35.84 | $35.92 | $34.42 | $35.16 | $35.16 | 31,904 |
| 2022-08-08 | $36.49 | $36.99 | $35.77 | $35.99 | $35.99 | 73,508 |
| 2022-08-05 | $35.36 | $36.36 | $35.00 | $36.01 | $36.01 | 46,793 |
| 2022-08-04 | $35.90 | $36.23 | $34.51 | $35.92 | $35.92 | 46,606 |
| 2022-08-03 | $35.16 | $36.43 | $35.12 | $35.75 | $35.75 | 40,259 |
| 2022-08-02 | $34.54 | $35.71 | $33.68 | $35.16 | $35.16 | 61,644 |
| 2022-08-01 | $35.78 | $35.87 | $34.12 | $34.68 | $34.68 | 59,974 |
| 2022-07-29 | $32.47 | $36.00 | $31.15 | $35.78 | $35.78 | 51,294 |
| 2022-07-28 | $30.93 | $33.19 | $30.92 | $32.82 | $32.82 | 41,437 |
| 2022-07-27 | $31.31 | $31.78 | $30.78 | $31.66 | $31.66 | 17,856 |
| 2022-07-26 | $30.54 | $31.47 | $29.91 | $30.43 | $30.43 | 21,027 |
| 2022-07-25 | $30.72 | $31.11 | $29.44 | $30.80 | $30.80 | 37,412 |
| 2022-07-22 | $31.11 | $31.24 | $30.28 | $30.41 | $30.41 | 14,480 |
| 2022-07-21 | $31.75 | $31.79 | $30.78 | $31.22 | $31.22 | 24,212 |
| 2022-07-20 | $31.45 | $32.19 | $30.76 | $31.74 | $31.74 | 34,550 |
| 2022-07-19 | $29.94 | $31.71 | $29.94 | $31.38 | $31.38 | 45,408 |
| 2022-07-18 | $29.36 | $30.09 | $28.71 | $28.92 | $28.92 | 31,611 |
| 2022-07-15 | $28.64 | $29.92 | $27.95 | $29.32 | $29.32 | 30,769 |
| 2022-07-14 | $27.24 | $28.61 | $26.82 | $28.01 | $28.01 | 27,187 |
| 2022-07-13 | $27.85 | $27.92 | $27.14 | $27.80 | $27.80 | 22,423 |
| 2022-07-12 | $27.45 | $28.76 | $27.12 | $28.29 | $28.29 | 22,033 |
| 2022-07-11 | $28.10 | $28.10 | $27.56 | $27.59 | $27.59 | 20,183 |
| 2022-07-08 | $28.02 | $28.61 | $27.71 | $28.27 | $28.27 | 12,073 |
| 2022-07-07 | $28.11 | $28.61 | $27.79 | $28.12 | $28.12 | 29,650 |
| 2022-07-06 | $27.74 | $28.16 | $26.86 | $27.78 | $27.78 | 25,475 |
| 2022-07-05 | $27.32 | $27.75 | $26.78 | $27.74 | $27.74 | 37,026 |
| 2022-07-01 | $27.33 | $28.89 | $27.33 | $28.01 | $28.01 | 27,153 |
| 2022-06-30 | $26.44 | $27.53 | $26.02 | $27.39 | $27.39 | 56,965 |
| 2022-06-29 | $27.75 | $27.75 | $26.64 | $27.19 | $27.19 | 19,217 |
| 2022-06-28 | $29.36 | $29.39 | $27.72 | $27.83 | $27.83 | 26,872 |
| 2022-06-27 | $29.55 | $30.10 | $28.67 | $28.91 | $28.91 | 30,862 |
| 2022-06-24 | $26.23 | $29.66 | $26.23 | $29.55 | $29.55 | 219,551 |
| 2022-06-23 | $25.67 | $26.20 | $25.11 | $25.99 | $25.99 | 31,469 |
| 2022-06-22 | $26.27 | $26.67 | $25.72 | $25.89 | $25.89 | 33,411 |
| 2022-06-21 | $27.12 | $28.50 | $26.18 | $26.99 | $26.99 | 39,135 |
| 2022-06-17 | $26.74 | $26.98 | $26.00 | $26.39 | $26.39 | 53,707 |
| 2022-06-16 | $28.41 | $28.41 | $26.00 | $26.49 | $26.49 | 53,453 |
| 2022-06-15 | $28.06 | $29.75 | $28.06 | $29.24 | $29.24 | 37,649 |
| 2022-06-14 | $26.77 | $27.93 | $26.74 | $27.68 | $27.68 | 22,868 |
| 2022-06-13 | $26.83 | $27.14 | $26.00 | $26.52 | $26.52 | 40,500 |
| 2022-06-10 | $27.89 | $27.97 | $27.02 | $27.30 | $27.30 | 27,751 |
| 2022-06-09 | $28.52 | $29.19 | $28.06 | $28.69 | $28.69 | 30,629 |
| 2022-06-08 | $29.55 | $29.55 | $27.91 | $28.41 | $28.41 | 26,923 |
| 2022-06-07 | $29.12 | $29.90 | $29.06 | $29.75 | $29.75 | 29,319 |
| 2022-06-06 | $28.99 | $29.72 | $28.65 | $29.64 | $29.64 | 42,360 |
| 2022-06-03 | $28.46 | $28.97 | $28.24 | $28.73 | $28.73 | 21,298 |
| 2022-06-02 | $28.22 | $29.27 | $27.96 | $28.84 | $28.84 | 22,742 |
| 2022-06-01 | $28.08 | $28.68 | $27.45 | $28.31 | $28.31 | 21,797 |
| 2022-05-31 | $28.21 | $28.33 | $26.63 | $27.85 | $27.85 | 40,399 |
| 2022-05-27 | $28.75 | $29.64 | $28.34 | $28.50 | $28.50 | 18,518 |
| 2022-05-26 | $27.73 | $28.93 | $27.51 | $28.57 | $28.57 | 31,758 |
| 2022-05-25 | $26.22 | $28.25 | $26.22 | $27.58 | $27.58 | 33,303 |
| 2022-05-24 | $27.11 | $27.11 | $25.78 | $26.42 | $26.42 | 27,697 |
| 2022-05-23 | $26.68 | $27.71 | $26.48 | $27.60 | $27.60 | 36,590 |
| 2022-05-20 | $26.27 | $26.69 | $25.48 | $26.16 | $26.16 | 29,765 |
| 2022-05-19 | $25.84 | $26.71 | $25.70 | $26.10 | $26.10 | 33,538 |
| 2022-05-18 | $28.76 | $28.76 | $26.01 | $26.30 | $26.30 | 37,897 |
| 2022-05-17 | $28.75 | $29.73 | $28.49 | $29.35 | $29.35 | 35,365 |
| 2022-05-16 | $29.03 | $29.39 | $27.57 | $28.11 | $28.11 | 39,131 |
| 2022-05-13 | $29.62 | $30.81 | $29.38 | $29.52 | $29.52 | 39,637 |
| 2022-05-12 | $28.70 | $29.56 | $27.73 | $28.93 | $28.93 | 44,730 |
| 2022-05-11 | $29.79 | $30.35 | $28.77 | $29.04 | $29.04 | 23,338 |
| 2022-05-10 | $29.99 | $30.49 | $28.49 | $29.56 | $29.56 | 34,664 |
| 2022-05-09 | $30.65 | $30.97 | $29.26 | $29.60 | $29.60 | 41,287 |
| 2022-05-06 | $31.12 | $31.57 | $30.27 | $31.13 | $31.13 | 29,435 |
| 2022-05-05 | $30.94 | $32.48 | $30.45 | $31.20 | $31.20 | 25,676 |
| 2022-05-04 | $31.46 | $32.47 | $30.77 | $32.35 | $32.35 | 31,504 |
| 2022-05-03 | $31.11 | $31.44 | $30.10 | $31.11 | $31.11 | 36,638 |
| 2022-05-02 | $30.39 | $31.34 | $29.97 | $31.12 | $31.12 | 43,643 |
| 2022-04-29 | $30.48 | $31.35 | $30.15 | $30.39 | $30.39 | 41,261 |
| 2022-04-28 | $29.26 | $31.30 | $28.85 | $31.08 | $31.08 | 46,523 |
| 2022-04-27 | $29.22 | $29.22 | $28.27 | $28.92 | $28.92 | 41,610 |
| 2022-04-26 | $30.64 | $30.64 | $29.26 | $29.26 | $29.26 | 42,266 |
| 2022-04-25 | $28.57 | $31.36 | $28.51 | $30.69 | $30.69 | 71,015 |
| 2022-04-22 | $30.45 | $31.62 | $29.17 | $29.48 | $29.48 | 46,878 |
| 2022-04-21 | $30.57 | $31.82 | $30.19 | $30.45 | $30.45 | 77,115 |
| 2022-04-20 | $27.80 | $31.40 | $27.80 | $30.19 | $30.19 | 90,742 |
| 2022-04-19 | $25.75 | $27.73 | $25.75 | $27.51 | $27.51 | 61,335 |
| 2022-04-18 | $24.98 | $26.18 | $24.31 | $25.74 | $25.74 | 56,843 |
| 2022-04-14 | $26.15 | $28.75 | $25.08 | $25.23 | $25.23 | 45,105 |
| 2022-04-13 | $25.21 | $26.30 | $24.90 | $26.04 | $26.04 | 58,267 |
| 2022-04-12 | $25.45 | $26.97 | $25.00 | $25.36 | $25.36 | 52,402 |
| 2022-04-11 | $24.30 | $25.68 | $24.30 | $25.25 | $25.25 | 100,963 |
| 2022-04-08 | $25.53 | $25.60 | $23.52 | $24.71 | $24.71 | 157,193 |
| 2022-04-07 | $26.82 | $26.99 | $25.10 | $25.44 | $25.44 | 97,740 |
| 2022-04-06 | $26.90 | $27.07 | $25.67 | $26.74 | $26.74 | 70,091 |
| 2022-04-05 | $29.43 | $29.80 | $26.70 | $27.30 | $27.30 | 120,660 |
| 2022-04-04 | $29.50 | $32.33 | $28.10 | $29.45 | $29.45 | 147,368 |
| 2022-04-01 | $35.03 | $35.03 | $29.39 | $29.70 | $29.70 | 160,374 |
| 2022-03-31 | $35.94 | $36.38 | $34.44 | $34.75 | $34.75 | 82,041 |
| 2022-03-30 | $35.27 | $38.11 | $35.27 | $35.72 | $35.72 | 90,071 |
| 2022-03-29 | $69.76 | $70.26 | $67.89 | $68.43 | $34.22 | 45,916 |
| 2022-03-28 | $72.97 | $72.97 | $67.44 | $68.87 | $34.44 | 72,434 |
| 2022-03-25 | $76.56 | $76.77 | $71.96 | $72.27 | $36.14 | 46,466 |
| 2022-03-24 | $72.98 | $76.19 | $71.80 | $75.24 | $37.62 | 33,474 |
| 2022-03-23 | $75.77 | $75.77 | $72.47 | $72.47 | $36.24 | 19,224 |
| 2022-03-22 | $77.14 | $77.79 | $75.30 | $76.12 | $38.06 | 21,194 |
| 2022-03-21 | $79.60 | $79.60 | $75.32 | $75.96 | $37.98 | 56,054 |
| 2022-03-18 | $77.39 | $79.02 | $75.55 | $78.72 | $39.36 | 61,978 |
| 2022-03-17 | $76.22 | $77.88 | $75.84 | $77.50 | $38.75 | 29,038 |
| 2022-03-16 | $71.50 | $76.54 | $71.50 | $76.02 | $38.01 | 66,320 |
| 2022-03-15 | $67.31 | $71.88 | $67.28 | $70.79 | $35.40 | 49,552 |
| 2022-03-14 | $68.31 | $69.34 | $66.21 | $67.20 | $33.60 | 41,540 |
| 2022-03-11 | $70.00 | $70.00 | $68.00 | $68.16 | $34.08 | 24,238 |
| 2022-03-10 | $68.00 | $70.02 | $67.53 | $69.08 | $34.54 | 36,450 |
| 2022-03-09 | $66.06 | $69.88 | $66.06 | $69.31 | $34.66 | 35,514 |
| 2022-03-08 | $62.26 | $65.89 | $61.81 | $64.03 | $32.02 | 62,908 |
| 2022-03-07 | $66.05 | $66.48 | $61.65 | $62.60 | $31.30 | 49,806 |
| 2022-03-04 | $67.01 | $68.58 | $65.50 | $66.23 | $33.12 | 20,474 |
| 2022-03-03 | $69.01 | $69.01 | $67.11 | $68.17 | $34.09 | 43,418 |
| 2022-03-02 | $66.75 | $70.08 | $66.75 | $68.03 | $34.02 | 40,466 |
| 2022-03-01 | $66.85 | $66.89 | $63.19 | $64.48 | $32.24 | 97,308 |
| 2022-02-28 | $67.63 | $69.04 | $65.47 | $67.47 | $33.74 | 46,176 |
| 2022-02-25 | $67.69 | $68.90 | $67.04 | $68.24 | $34.12 | 62,424 |
| 2022-02-24 | $64.00 | $67.38 | $62.65 | $67.04 | $33.52 | 94,836 |
| 2022-02-23 | $67.06 | $68.24 | $66.24 | $66.41 | $33.21 | 65,018 |
| 2022-02-22 | $72.97 | $72.97 | $64.74 | $66.57 | $33.29 | 106,074 |
| 2022-02-18 | $74.48 | $74.94 | $70.76 | $73.77 | $36.89 | 52,268 |
| 2022-02-17 | $75.70 | $75.70 | $74.60 | $74.84 | $37.42 | 37,578 |
| 2022-02-16 | $75.27 | $77.23 | $74.21 | $76.63 | $38.32 | 25,308 |
| 2022-02-15 | $77.36 | $77.53 | $75.81 | $76.40 | $38.20 | 30,242 |
| 2022-02-14 | $74.67 | $76.65 | $74.18 | $75.41 | $37.71 | 27,052 |
| 2022-02-11 | $75.00 | $78.14 | $74.26 | $75.05 | $37.53 | 69,260 |
| 2022-02-10 | $76.31 | $79.94 | $73.51 | $75.03 | $37.52 | 73,792 |
| 2022-02-09 | $76.41 | $79.99 | $76.23 | $77.59 | $38.80 | 98,732 |
| 2022-02-08 | $75.90 | $77.00 | $75.64 | $76.19 | $38.10 | 48,124 |
| 2022-02-07 | $73.74 | $77.19 | $73.74 | $75.94 | $37.97 | 55,512 |
| 2022-02-04 | $74.16 | $74.33 | $72.56 | $73.51 | $36.76 | 58,008 |
| 2022-02-03 | $73.58 | $75.00 | $67.63 | $73.90 | $36.95 | 85,932 |
| 2022-02-02 | $71.94 | $75.80 | $69.47 | $74.76 | $37.38 | 79,514 |
| 2022-02-01 | $70.60 | $72.35 | $70.00 | $71.64 | $35.82 | 103,092 |
| 2022-01-31 | $67.00 | $70.60 | $66.74 | $69.83 | $34.92 | 27,008 |
| 2022-01-28 | $64.12 | $67.05 | $63.36 | $66.92 | $33.46 | 62,622 |
| 2022-01-27 | $67.53 | $67.53 | $62.99 | $64.36 | $32.18 | 39,822 |
| 2022-01-26 | $69.62 | $70.89 | $66.29 | $66.94 | $33.47 | 27,524 |
| 2022-01-25 | $68.80 | $69.02 | $66.33 | $67.92 | $33.96 | 34,704 |
| 2022-01-24 | $67.14 | $69.73 | $61.01 | $69.18 | $34.59 | 102,910 |
| 2022-01-21 | $70.01 | $70.71 | $66.20 | $67.70 | $33.85 | 80,802 |
| 2022-01-20 | $68.83 | $76.00 | $68.83 | $71.22 | $35.61 | 87,492 |
| 2022-01-19 | $71.36 | $73.15 | $66.44 | $68.14 | $34.07 | 86,196 |
| 2022-01-18 | $72.13 | $73.73 | $70.53 | $72.03 | $36.02 | 58,418 |
| 2022-01-14 | $70.98 | $72.83 | $69.89 | $72.83 | $36.42 | 54,888 |
| 2022-01-13 | $69.50 | $73.35 | $69.33 | $71.53 | $35.77 | 50,528 |
| 2022-01-12 | $68.74 | $71.48 | $68.15 | $69.52 | $34.76 | 57,608 |
| 2022-01-11 | $67.37 | $70.69 | $65.50 | $67.59 | $33.80 | 66,460 |
| 2022-01-10 | $65.83 | $67.22 | $63.00 | $66.74 | $33.37 | 53,150 |
| 2022-01-07 | $69.95 | $69.95 | $65.00 | $65.61 | $32.81 | 79,716 |
| 2022-01-06 | $69.93 | $69.93 | $65.92 | $68.20 | $34.10 | 43,896 |
| 2022-01-05 | $76.40 | $76.40 | $68.00 | $68.86 | $34.43 | 55,314 |
| 2022-01-04 | $72.94 | $78.29 | $71.92 | $75.77 | $37.89 | 68,858 |
| 2022-01-03 | $71.33 | $73.87 | $71.11 | $71.88 | $35.94 | 58,064 |
| 2021-12-31 | $70.72 | $71.92 | $66.86 | $71.01 | $35.51 | 109,122 |
| 2021-12-30 | $71.34 | $72.29 | $70.40 | $71.30 | $35.65 | 29,762 |
| 2021-12-29 | $71.50 | $72.59 | $69.53 | $71.34 | $35.67 | 54,230 |
| 2021-12-28 | $71.51 | $73.10 | $68.94 | $71.10 | $35.55 | 39,680 |
| 2021-12-27 | $66.20 | $74.30 | $66.20 | $70.84 | $35.42 | 93,222 |
| 2021-12-23 | $63.76 | $66.57 | $63.48 | $65.73 | $32.87 | 27,240 |
| 2021-12-22 | $64.56 | $64.56 | $62.00 | $63.78 | $31.89 | 40,728 |
| 2021-12-21 | $63.58 | $66.60 | $63.25 | $64.88 | $32.44 | 61,066 |
| 2021-12-20 | $62.81 | $63.61 | $60.12 | $62.78 | $31.39 | 79,398 |
| 2021-12-17 | $65.84 | $67.53 | $64.20 | $64.26 | $32.13 | 113,648 |
| 2021-12-16 | $70.00 | $70.00 | $65.11 | $66.09 | $33.05 | 52,738 |
| 2021-12-15 | $69.19 | $69.76 | $66.50 | $68.73 | $34.37 | 47,032 |
| 2021-12-14 | $69.11 | $70.09 | $66.01 | $69.88 | $34.94 | 44,454 |
| 2021-12-13 | $72.01 | $72.64 | $68.42 | $69.68 | $34.84 | 26,940 |
| 2021-12-10 | $71.60 | $73.49 | $70.56 | $71.62 | $35.81 | 33,866 |
| 2021-12-09 | $74.34 | $75.95 | $70.15 | $71.63 | $35.82 | 43,934 |
| 2021-12-08 | $70.85 | $75.35 | $70.70 | $74.60 | $37.30 | 61,134 |
| 2021-12-07 | $66.84 | $72.30 | $66.84 | $70.78 | $35.39 | 62,860 |
| 2021-12-06 | $66.30 | $68.00 | $65.21 | $65.21 | $32.61 | 39,456 |
| 2021-12-03 | $68.06 | $68.06 | $64.75 | $66.24 | $33.12 | 31,560 |
| 2021-12-02 | $61.79 | $67.61 | $61.79 | $67.14 | $33.57 | 32,792 |
| 2021-12-01 | $66.83 | $69.00 | $63.59 | $64.50 | $32.25 | 68,332 |
| 2021-11-30 | $65.42 | $67.72 | $62.39 | $64.79 | $32.40 | 79,250 |
| 2021-11-29 | $70.60 | $71.80 | $65.68 | $66.79 | $33.40 | 59,664 |
| 2021-11-26 | $71.94 | $72.11 | $67.84 | $70.52 | $35.26 | 30,042 |
| 2021-11-24 | $74.55 | $74.55 | $71.61 | $74.15 | $37.08 | 42,326 |
| 2021-11-23 | $71.52 | $76.41 | $71.00 | $75.95 | $37.98 | 55,882 |
| 2021-11-22 | $67.77 | $72.50 | $66.91 | $71.41 | $35.71 | 70,926 |
| 2021-11-19 | $68.45 | $69.18 | $64.87 | $67.66 | $33.83 | 75,188 |
| 2021-11-18 | $75.46 | $75.46 | $69.11 | $69.20 | $34.60 | 67,224 |
| 2021-11-17 | $79.12 | $80.00 | $73.72 | $75.40 | $37.70 | 107,608 |
| 2021-11-16 | $75.60 | $81.77 | $75.60 | $79.11 | $39.56 | 118,764 |
| 2021-11-15 | $72.00 | $76.90 | $72.00 | $74.59 | $37.30 | 96,380 |
| 2021-11-12 | $69.75 | $73.58 | $66.50 | $71.70 | $35.85 | 89,370 |
| 2021-11-11 | $64.20 | $70.27 | $64.20 | $69.31 | $34.66 | 60,842 |
| 2021-11-10 | $63.92 | $66.00 | $63.48 | $64.07 | $32.04 | 36,178 |
| 2021-11-09 | $63.38 | $64.27 | $62.00 | $64.27 | $32.14 | 36,494 |
| 2021-11-08 | $59.95 | $63.22 | $58.45 | $63.22 | $31.61 | 42,922 |
| 2021-11-05 | $60.96 | $63.07 | $57.90 | $59.95 | $29.98 | 79,744 |
| 2021-11-04 | $64.24 | $64.70 | $60.31 | $60.82 | $30.41 | 44,236 |
| 2021-11-03 | $63.59 | $64.56 | $62.45 | $64.24 | $32.12 | 31,728 |
| 2021-11-02 | $60.60 | $63.83 | $59.68 | $63.34 | $31.67 | 88,402 |
| 2021-11-01 | $61.84 | $64.12 | $57.75 | $60.65 | $30.33 | 90,052 |
| 2021-10-29 | $63.15 | $63.39 | $59.62 | $61.82 | $30.91 | 44,594 |
| 2021-10-28 | $58.88 | $63.87 | $58.88 | $63.15 | $31.58 | 85,752 |
| 2021-10-27 | $55.69 | $58.69 | $55.02 | $58.49 | $29.25 | 41,220 |
| 2021-10-26 | $56.31 | $56.61 | $55.16 | $55.63 | $27.82 | 25,710 |
| 2021-10-25 | $52.79 | $56.76 | $52.79 | $56.25 | $28.13 | 52,556 |
| 2021-10-22 | $53.59 | $53.84 | $51.05 | $52.79 | $26.40 | 52,946 |
| 2021-10-21 | $54.32 | $54.84 | $51.97 | $53.50 | $26.75 | 59,084 |
| 2021-10-20 | $54.11 | $55.06 | $54.11 | $54.74 | $27.37 | 25,446 |
| 2021-10-19 | $52.79 | $54.86 | $52.79 | $54.02 | $27.01 | 37,564 |
| 2021-10-18 | $55.50 | $56.49 | $52.21 | $52.99 | $26.50 | 106,184 |
| 2021-10-15 | $47.50 | $57.87 | $47.50 | $54.50 | $27.25 | 273,512 |
| 2021-10-14 | $46.49 | $46.49 | $45.46 | $46.08 | $23.04 | 13,310 |
| 2021-10-13 | $46.57 | $46.57 | $45.75 | $46.00 | $23.00 | 12,636 |
| 2021-10-12 | $45.79 | $46.14 | $44.60 | $46.14 | $23.07 | 25,644 |
| 2021-10-11 | $45.54 | $46.71 | $45.43 | $45.43 | $22.72 | 22,802 |
| 2021-10-08 | $45.19 | $45.99 | $44.47 | $45.62 | $22.81 | 20,274 |
| 2021-10-07 | $44.81 | $45.32 | $44.50 | $45.21 | $22.61 | 31,664 |
| 2021-10-06 | $44.23 | $44.77 | $43.18 | $44.40 | $22.20 | 31,022 |
| 2021-10-05 | $42.63 | $45.59 | $42.63 | $44.90 | $22.45 | 52,776 |
| 2021-10-04 | $45.67 | $46.37 | $43.48 | $44.74 | $22.37 | 33,548 |
| 2021-10-01 | $44.96 | $46.47 | $40.46 | $46.19 | $23.10 | 48,948 |
| 2021-09-30 | $45.42 | $46.00 | $43.06 | $44.98 | $22.49 | 47,860 |
| 2021-09-29 | $44.37 | $46.40 | $44.37 | $45.39 | $22.70 | 41,572 |
| 2021-09-28 | $46.98 | $47.00 | $43.08 | $44.21 | $22.11 | 38,990 |
| 2021-09-27 | $46.13 | $46.13 | $45.05 | $45.55 | $22.78 | 42,648 |
| 2021-09-24 | $46.56 | $46.88 | $45.28 | $45.96 | $22.98 | 54,520 |
| 2021-09-23 | $44.98 | $47.51 | $44.78 | $46.36 | $23.18 | 61,382 |
| 2021-09-22 | $42.63 | $45.05 | $42.63 | $44.62 | $22.31 | 71,088 |
| 2021-09-21 | $42.00 | $42.89 | $41.70 | $42.40 | $21.20 | 33,054 |
| 2021-09-20 | $41.45 | $43.33 | $40.81 | $41.58 | $20.79 | 56,802 |
| 2021-09-17 | $38.87 | $41.89 | $38.81 | $41.89 | $20.95 | 165,556 |
| 2021-09-16 | $38.83 | $39.41 | $38.00 | $38.98 | $19.49 | 46,878 |
| 2021-09-15 | $36.77 | $39.64 | $36.77 | $38.57 | $19.29 | 47,998 |
| 2021-09-14 | $39.10 | $39.10 | $36.49 | $36.67 | $18.34 | 70,682 |
| 2021-09-13 | $39.40 | $40.00 | $38.63 | $38.91 | $19.46 | 61,922 |
| 2021-09-10 | $40.42 | $40.42 | $38.58 | $39.02 | $19.51 | 27,902 |
| 2021-09-09 | $38.86 | $39.20 | $38.73 | $38.79 | $19.40 | 29,616 |
| 2021-09-08 | $39.00 | $39.93 | $38.59 | $38.92 | $19.46 | 60,108 |
| 2021-09-07 | $38.41 | $39.94 | $38.41 | $38.82 | $19.41 | 27,294 |
| 2021-09-03 | $36.59 | $38.88 | $36.10 | $38.69 | $19.35 | 45,364 |
| 2021-09-02 | $35.75 | $37.07 | $35.75 | $36.65 | $18.33 | 25,894 |
| 2021-09-01 | $34.95 | $36.25 | $34.02 | $35.70 | $17.85 | 48,092 |
| 2021-08-31 | $33.28 | $36.01 | $33.28 | $34.97 | $17.49 | 45,508 |
| 2021-08-30 | $34.28 | $35.08 | $33.00 | $33.00 | $16.50 | 55,756 |
| 2021-08-27 | $33.48 | $34.24 | $32.82 | $34.24 | $17.12 | 45,140 |
| 2021-08-26 | $32.78 | $33.64 | $32.71 | $33.20 | $16.60 | 28,492 |
| 2021-08-25 | $33.72 | $34.00 | $32.42 | $32.51 | $16.26 | 41,532 |
| 2021-08-24 | $32.34 | $33.97 | $32.15 | $33.40 | $16.70 | 37,856 |
| 2021-08-23 | $32.50 | $32.92 | $32.38 | $32.54 | $16.27 | 33,592 |
| 2021-08-20 | $31.92 | $32.50 | $31.30 | $32.36 | $16.18 | 33,682 |
| 2021-08-19 | $32.10 | $33.00 | $31.41 | $32.14 | $16.07 | 53,798 |
| 2021-08-18 | $34.34 | $34.97 | $32.20 | $32.59 | $16.30 | 60,524 |
| 2021-08-17 | $33.58 | $34.95 | $33.58 | $34.21 | $17.11 | 46,038 |
| 2021-08-16 | $68.39 | $68.39 | $66.88 | $67.80 | $16.95 | 44,628 |
| 2021-08-13 | $69.81 | $69.81 | $67.74 | $68.39 | $17.10 | 20,052 |
| 2021-08-12 | $70.00 | $70.00 | $68.77 | $69.30 | $17.33 | 18,968 |
| 2021-08-11 | $68.36 | $70.71 | $67.67 | $69.92 | $17.48 | 76,564 |
| 2021-08-10 | $67.86 | $69.68 | $66.92 | $68.27 | $17.07 | 88,172 |
| 2021-08-09 | $65.11 | $68.35 | $65.11 | $67.17 | $16.79 | 55,856 |
| 2021-08-06 | $62.99 | $65.50 | $62.99 | $64.89 | $16.22 | 100,528 |
| 2021-08-05 | $62.00 | $63.00 | $61.79 | $62.97 | $15.74 | 51,544 |
| 2021-08-04 | $62.21 | $62.21 | $61.64 | $62.02 | $15.51 | 26,712 |
| 2021-08-03 | $63.33 | $63.33 | $62.38 | $62.45 | $15.61 | 26,940 |
| 2021-08-02 | $63.30 | $64.23 | $62.47 | $63.27 | $15.82 | 39,544 |
| 2021-07-30 | $62.70 | $63.25 | $62.50 | $62.50 | $15.63 | 41,924 |
| 2021-07-29 | $62.70 | $64.03 | $62.32 | $62.76 | $15.69 | 91,800 |
| 2021-07-28 | $63.00 | $63.98 | $62.25 | $62.59 | $15.65 | 32,304 |
| 2021-07-27 | $58.01 | $63.97 | $56.86 | $62.70 | $15.68 | 148,708 |
| 2021-07-26 | $60.25 | $61.00 | $58.01 | $58.22 | $14.56 | 35,064 |
| 2021-07-23 | $61.00 | $61.02 | $59.80 | $60.07 | $15.02 | 26,776 |
| 2021-07-22 | $61.88 | $61.88 | $60.40 | $60.90 | $15.23 | 25,320 |
| 2021-07-21 | $60.00 | $62.00 | $60.00 | $61.57 | $15.39 | 33,184 |
| 2021-07-20 | $60.00 | $60.60 | $58.74 | $59.14 | $14.79 | 68,976 |
| 2021-07-19 | $58.00 | $59.99 | $58.00 | $59.87 | $14.97 | 55,544 |
| 2021-07-16 | $58.75 | $59.07 | $58.00 | $58.03 | $14.51 | 73,800 |
| 2021-07-15 | $57.00 | $59.73 | $56.96 | $57.30 | $14.33 | 63,872 |
| 2021-07-14 | $56.47 | $57.52 | $54.99 | $54.99 | $13.75 | 21,424 |
| 2021-07-13 | $58.70 | $58.99 | $55.50 | $55.84 | $13.96 | 27,996 |
| 2021-07-12 | $54.75 | $59.90 | $54.70 | $58.80 | $14.70 | 90,040 |
| 2021-07-09 | $52.71 | $55.24 | $52.33 | $54.34 | $13.59 | 44,628 |
| 2021-07-08 | $52.61 | $53.80 | $52.12 | $53.14 | $13.29 | 25,348 |
| 2021-07-07 | $54.06 | $54.59 | $53.00 | $53.50 | $13.38 | 26,148 |
| 2021-07-06 | $52.32 | $55.74 | $51.77 | $53.82 | $13.46 | 118,740 |
| 2021-07-02 | $52.25 | $52.98 | $52.25 | $52.35 | $13.09 | 9,312 |
| 2021-07-01 | $52.81 | $53.50 | $52.81 | $53.05 | $13.26 | 19,252 |
| 2021-06-30 | $52.80 | $53.83 | $52.50 | $52.75 | $13.19 | 27,196 |
| 2021-06-29 | $53.44 | $53.50 | $52.25 | $52.95 | $13.24 | 28,188 |
| 2021-06-28 | $52.72 | $53.67 | $52.25 | $52.74 | $13.19 | 49,344 |
| 2021-06-25 | $54.54 | $54.99 | $52.05 | $52.05 | $13.01 | 113,628 |
| 2021-06-24 | $54.20 | $54.95 | $54.20 | $54.95 | $13.74 | 8,700 |
| 2021-06-23 | $53.10 | $54.31 | $52.54 | $53.99 | $13.50 | 69,924 |
| 2021-06-22 | $52.27 | $54.70 | $52.27 | $53.06 | $13.27 | 34,176 |
| 2021-06-21 | $53.00 | $54.50 | $51.96 | $52.76 | $13.19 | 82,764 |
| 2021-06-18 | $57.25 | $57.50 | $52.77 | $52.90 | $13.23 | 164,644 |
| 2021-06-17 | $60.33 | $60.33 | $58.50 | $58.50 | $14.63 | 12,696 |
| 2021-06-16 | $61.25 | $61.94 | $60.10 | $60.10 | $15.03 | 27,576 |
| 2021-06-15 | $59.28 | $62.01 | $59.28 | $61.71 | $15.43 | 45,736 |
| 2021-06-14 | $59.26 | $59.50 | $58.50 | $59.00 | $14.75 | 30,892 |
| 2021-06-11 | $58.25 | $58.65 | $57.94 | $58.65 | $14.66 | 9,124 |
| 2021-06-10 | $57.38 | $58.96 | $57.23 | $57.90 | $14.48 | 44,272 |
| 2021-06-09 | $58.50 | $59.40 | $56.16 | $56.60 | $14.15 | 16,380 |
| 2021-06-08 | $58.90 | $58.90 | $57.00 | $57.60 | $14.40 | 17,956 |
| 2021-06-07 | $57.47 | $59.40 | $57.35 | $58.22 | $14.56 | 21,088 |
| 2021-06-04 | $55.41 | $58.12 | $55.41 | $57.15 | $14.29 | 12,904 |
| 2021-06-03 | $57.59 | $58.00 | $57.38 | $57.92 | $14.48 | 10,728 |
| 2021-06-02 | $58.70 | $59.40 | $57.04 | $57.70 | $14.43 | 38,440 |
| 2021-06-01 | $58.59 | $60.00 | $57.69 | $58.11 | $14.53 | 33,448 |
| 2021-05-28 | $57.61 | $58.75 | $57.37 | $58.04 | $14.51 | 14,840 |
| 2021-05-27 | $57.83 | $58.15 | $57.06 | $57.74 | $14.44 | 25,268 |
| 2021-05-26 | $57.23 | $58.17 | $56.00 | $57.11 | $14.28 | 42,508 |
| 2021-05-25 | $58.05 | $58.05 | $57.33 | $57.33 | $14.33 | 13,644 |
| 2021-05-24 | $57.46 | $59.99 | $57.46 | $58.52 | $14.63 | 22,580 |
| 2021-05-21 | $57.59 | $58.15 | $57.10 | $57.50 | $14.38 | 38,984 |
| 2021-05-20 | $57.16 | $57.98 | $56.95 | $57.28 | $14.32 | 24,344 |
| 2021-05-19 | $56.61 | $58.23 | $56.09 | $56.67 | $14.17 | 38,056 |
| 2021-05-18 | $56.83 | $61.00 | $56.83 | $57.00 | $14.25 | 53,380 |
| 2021-05-17 | $57.27 | $57.66 | $56.48 | $57.38 | $14.35 | 17,692 |
| 2021-05-14 | $56.58 | $57.65 | $56.45 | $57.29 | $14.32 | 15,408 |
| 2021-05-13 | $57.49 | $57.80 | $56.55 | $56.55 | $14.14 | 36,296 |
| 2021-05-12 | $57.87 | $59.05 | $56.50 | $56.91 | $14.23 | 45,444 |
| 2021-05-11 | $57.58 | $58.63 | $57.58 | $58.10 | $14.53 | 10,700 |
| 2021-05-10 | $58.54 | $60.00 | $57.62 | $57.66 | $14.42 | 34,980 |
| 2021-05-07 | $57.51 | $59.29 | $57.51 | $58.54 | $14.64 | 10,948 |
| 2021-05-06 | $58.19 | $59.95 | $57.25 | $57.25 | $14.31 | 19,740 |
| 2021-05-05 | $57.60 | $58.50 | $57.47 | $58.10 | $14.53 | 34,608 |
| 2021-05-04 | $56.65 | $58.44 | $56.21 | $57.60 | $14.40 | 19,172 |
| 2021-05-03 | $61.00 | $61.00 | $57.25 | $57.25 | $14.31 | 16,032 |
| 2021-04-30 | $57.70 | $59.33 | $57.22 | $57.92 | $14.48 | 12,328 |
| 2021-04-29 | $59.02 | $59.02 | $58.25 | $58.78 | $14.70 | 7,500 |
| 2021-04-28 | $59.00 | $59.00 | $57.90 | $57.90 | $14.48 | 8,860 |
| 2021-04-27 | $58.49 | $59.00 | $57.50 | $57.50 | $14.38 | 16,232 |
| 2021-04-26 | $59.27 | $60.17 | $57.98 | $58.10 | $14.53 | 32,688 |
| 2021-04-23 | $61.60 | $61.60 | $59.46 | $59.46 | $14.87 | 42,836 |
| 2021-04-22 | $60.00 | $62.44 | $60.00 | $62.16 | $15.54 | 49,400 |
| 2021-04-21 | $57.43 | $61.04 | $57.43 | $59.62 | $14.91 | 23,728 |
| 2021-04-20 | $60.70 | $60.70 | $57.27 | $57.90 | $14.48 | 30,232 |
| 2021-04-19 | $60.93 | $61.50 | $59.90 | $60.34 | $15.09 | 25,156 |
| 2021-04-16 | $61.95 | $62.00 | $60.61 | $60.82 | $15.21 | 17,528 |
| 2021-04-15 | $60.98 | $63.70 | $60.92 | $61.95 | $15.49 | 39,000 |
| 2021-04-14 | $61.24 | $63.18 | $59.49 | $61.61 | $15.40 | 52,776 |
| 2021-04-13 | $61.40 | $61.59 | $59.47 | $59.53 | $14.88 | 9,212 |
| 2021-04-12 | $61.51 | $66.08 | $60.11 | $61.40 | $15.35 | 24,324 |
| 2021-04-09 | $59.05 | $61.99 | $59.05 | $60.71 | $15.18 | 45,692 |
| 2021-04-08 | $61.16 | $61.16 | $58.05 | $59.05 | $14.76 | 23,536 |
| 2021-04-07 | $62.50 | $62.50 | $59.81 | $60.04 | $15.01 | 25,152 |
| 2021-04-06 | $64.60 | $66.29 | $62.48 | $62.77 | $15.69 | 54,272 |
| 2021-04-05 | $64.29 | $66.23 | $62.07 | $64.19 | $16.05 | 46,232 |
| 2021-04-01 | $62.59 | $65.00 | $62.25 | $63.30 | $15.83 | 36,032 |
| 2021-03-31 | $60.84 | $62.20 | $60.84 | $61.70 | $15.43 | 22,572 |
| 2021-03-30 | $58.92 | $61.57 | $58.92 | $61.28 | $15.32 | 32,048 |
| 2021-03-29 | $60.00 | $62.15 | $58.26 | $60.33 | $15.08 | 49,300 |
| 2021-03-26 | $60.00 | $60.00 | $58.78 | $60.00 | $15.00 | 21,252 |
| 2021-03-25 | $57.49 | $60.44 | $56.51 | $59.80 | $14.95 | 39,704 |
| 2021-03-24 | $60.12 | $61.71 | $57.99 | $57.99 | $14.50 | 14,048 |
| 2021-03-23 | $61.92 | $61.92 | $57.01 | $60.47 | $15.12 | 36,480 |
| 2021-03-22 | $61.79 | $63.10 | $60.75 | $62.12 | $15.53 | 24,040 |
| 2021-03-19 | $62.87 | $63.55 | $60.15 | $60.47 | $15.12 | 108,692 |
| 2021-03-18 | $63.17 | $63.17 | $61.40 | $62.25 | $15.56 | 37,568 |
| 2021-03-17 | $62.80 | $63.28 | $62.02 | $62.89 | $15.72 | 16,964 |
| 2021-03-16 | $64.16 | $64.16 | $62.00 | $63.88 | $15.97 | 42,568 |
| 2021-03-15 | $64.09 | $64.56 | $63.01 | $64.56 | $16.14 | 40,300 |
| 2021-03-12 | $61.62 | $64.57 | $61.62 | $63.35 | $15.84 | 28,120 |
| 2021-03-11 | $62.00 | $62.40 | $60.28 | $62.40 | $15.60 | 23,428 |
| 2021-03-10 | $62.14 | $63.17 | $61.04 | $62.27 | $15.57 | 45,504 |
| 2021-03-09 | $62.67 | $65.90 | $61.66 | $62.13 | $15.53 | 48,868 |
| 2021-03-08 | $59.43 | $63.10 | $59.43 | $61.99 | $15.50 | 48,084 |
| 2021-03-05 | $58.00 | $59.87 | $57.76 | $59.87 | $14.97 | 15,088 |
| 2021-03-04 | $59.07 | $60.45 | $57.11 | $57.46 | $14.37 | 25,900 |
| 2021-03-03 | $59.69 | $61.00 | $59.48 | $59.96 | $14.99 | 31,040 |
| 2021-03-02 | $60.71 | $60.71 | $58.87 | $59.93 | $14.98 | 18,836 |
| 2021-03-01 | $58.51 | $61.40 | $58.51 | $60.87 | $15.22 | 27,592 |
| 2021-02-26 | $58.85 | $59.25 | $57.99 | $57.99 | $14.50 | 8,516 |
| 2021-02-25 | $58.04 | $60.01 | $58.04 | $58.32 | $14.58 | 27,332 |
| 2021-02-24 | $59.00 | $59.05 | $58.55 | $59.05 | $14.76 | 22,192 |
| 2021-02-23 | $58.63 | $59.93 | $57.85 | $58.41 | $14.60 | 29,268 |
| 2021-02-22 | $58.92 | $59.99 | $57.50 | $58.75 | $14.69 | 27,292 |
| 2021-02-19 | $57.35 | $59.98 | $56.50 | $59.30 | $14.83 | 34,936 |
| 2021-02-18 | $58.44 | $59.58 | $56.51 | $57.60 | $14.40 | 31,732 |
| 2021-02-17 | $60.05 | $60.90 | $57.74 | $58.51 | $14.63 | 46,628 |
| 2021-02-16 | $60.45 | $62.04 | $58.96 | $59.20 | $14.80 | 35,248 |
| 2021-02-12 | $60.35 | $62.90 | $59.24 | $60.20 | $15.05 | 47,248 |
| 2021-02-11 | $58.45 | $61.63 | $58.25 | $59.70 | $14.93 | 40,752 |
| 2021-02-10 | $59.92 | $62.82 | $56.90 | $57.50 | $14.38 | 48,204 |
| 2021-02-09 | $58.10 | $62.00 | $55.63 | $58.72 | $14.68 | 57,740 |
| 2021-02-08 | $56.98 | $58.35 | $55.08 | $58.00 | $14.50 | 14,904 |
| 2021-02-05 | $59.98 | $59.98 | $55.51 | $55.74 | $13.94 | 34,700 |
| 2021-02-04 | $54.95 | $57.91 | $54.95 | $55.64 | $13.91 | 22,624 |
| 2021-02-03 | $52.52 | $55.70 | $52.52 | $55.70 | $13.93 | 43,768 |
| 2021-02-02 | $52.10 | $52.72 | $51.85 | $51.85 | $12.96 | 52,760 |
| 2021-02-01 | $51.95 | $53.00 | $51.62 | $52.03 | $13.01 | 71,116 |
| 2021-01-29 | $52.20 | $52.40 | $51.00 | $51.65 | $12.91 | 40,080 |
| 2021-01-28 | $53.46 | $55.03 | $52.50 | $52.50 | $13.13 | 75,252 |
| 2021-01-27 | $54.49 | $54.49 | $51.96 | $52.11 | $13.03 | 64,440 |
| 2021-01-26 | $56.57 | $58.70 | $55.12 | $55.12 | $13.78 | 40,836 |
| 2021-01-25 | $56.00 | $57.86 | $54.80 | $56.10 | $14.03 | 53,600 |
| 2021-01-22 | $57.11 | $60.00 | $54.70 | $56.59 | $14.15 | 76,820 |
| 2021-01-21 | $62.00 | $64.45 | $56.85 | $57.97 | $14.49 | 78,316 |
| 2021-01-20 | $57.90 | $64.00 | $57.90 | $61.78 | $15.45 | 188,268 |
| 2021-01-19 | $57.58 | $61.83 | $57.58 | $58.76 | $14.69 | 44,176 |
| 2021-01-15 | $57.01 | $59.70 | $57.00 | $57.02 | $14.26 | 37,992 |
| 2021-01-14 | $53.70 | $59.40 | $53.70 | $58.99 | $14.75 | 83,608 |
| 2021-01-13 | $50.25 | $54.00 | $50.10 | $52.74 | $13.19 | 47,368 |
| 2021-01-12 | $48.60 | $50.72 | $47.67 | $50.35 | $12.59 | 78,272 |
| 2021-01-11 | $49.60 | $50.45 | $45.79 | $47.78 | $11.95 | 115,568 |
| 2021-01-08 | $49.25 | $50.86 | $48.63 | $50.50 | $12.63 | 24,100 |
| 2021-01-07 | $47.77 | $49.74 | $47.77 | $48.75 | $12.19 | 24,436 |
| 2021-01-06 | $48.65 | $48.65 | $46.61 | $47.75 | $11.94 | 32,780 |
| 2021-01-05 | $47.90 | $47.90 | $45.83 | $45.83 | $11.46 | 17,596 |
| 2021-01-04 | $49.40 | $49.40 | $46.65 | $46.65 | $11.66 | 15,236 |
| 2020-12-31 | $47.06 | $49.49 | $47.06 | $49.00 | $12.25 | 33,608 |
| 2020-12-30 | $46.98 | $47.55 | $45.92 | $47.51 | $11.88 | 20,804 |
| 2020-12-29 | $45.39 | $45.49 | $43.84 | $45.49 | $11.37 | 12,432 |
| 2020-12-28 | $44.02 | $46.91 | $44.02 | $45.53 | $11.38 | 27,000 |
| 2020-12-24 | $44.21 | $44.21 | $44.21 | $44.21 | $11.05 | 1,316 |
| 2020-12-23 | $45.25 | $45.25 | $43.42 | $43.65 | $10.91 | 16,280 |
| 2020-12-22 | $42.83 | $43.98 | $42.83 | $43.98 | $11.00 | 2,032 |
| 2020-12-21 | $43.86 | $44.72 | $43.42 | $44.31 | $11.08 | 17,892 |
| 2020-12-18 | $46.49 | $46.80 | $43.93 | $43.93 | $10.98 | 58,700 |
| 2020-12-17 | $45.05 | $45.95 | $45.05 | $45.95 | $11.49 | 3,376 |
| 2020-12-16 | $45.95 | $45.95 | $45.50 | $45.50 | $11.38 | 4,356 |
| 2020-12-15 | $45.83 | $46.31 | $44.89 | $46.00 | $11.50 | 19,108 |
| 2020-12-14 | $46.80 | $46.80 | $44.90 | $46.11 | $11.53 | 11,376 |
| 2020-12-11 | $46.71 | $47.42 | $45.38 | $46.90 | $11.73 | 15,588 |
| 2020-12-10 | $45.34 | $46.93 | $44.30 | $46.68 | $11.67 | 38,612 |
| 2020-12-09 | $45.45 | $46.00 | $44.38 | $44.38 | $11.10 | 24,584 |
| 2020-12-08 | $44.92 | $45.77 | $44.87 | $45.04 | $11.26 | 14,432 |
| 2020-12-07 | $45.18 | $46.74 | $44.89 | $44.92 | $11.23 | 17,100 |
| 2020-12-04 | $44.72 | $45.48 | $44.69 | $45.48 | $11.37 | 26,048 |
| 2020-12-03 | $44.95 | $44.95 | $44.40 | $44.86 | $11.22 | 4,112 |
| 2020-12-02 | $45.66 | $46.22 | $45.66 | $45.75 | $11.44 | 4,668 |
| 2020-12-01 | $47.44 | $47.44 | $45.30 | $46.62 | $11.66 | 10,716 |
| 2020-11-30 | $46.16 | $46.16 | $44.42 | $46.10 | $11.53 | 48,220 |
| 2020-11-27 | $46.70 | $46.70 | $45.75 | $46.16 | $11.54 | 20,520 |
| 2020-11-25 | $44.38 | $45.76 | $44.38 | $45.76 | $11.44 | 7,684 |
| 2020-11-24 | $47.45 | $47.50 | $44.40 | $45.20 | $11.30 | 22,316 |
| 2020-11-23 | $47.10 | $48.61 | $46.46 | $46.48 | $11.62 | 15,836 |
| 2020-11-20 | $46.23 | $47.49 | $46.21 | $46.39 | $11.60 | 10,980 |
| 2020-11-19 | $47.16 | $47.16 | $46.17 | $47.03 | $11.76 | 8,256 |
| 2020-11-18 | $47.69 | $47.69 | $45.92 | $46.50 | $11.63 | 8,952 |
| 2020-11-17 | $47.00 | $48.54 | $47.00 | $47.00 | $11.75 | 8,436 |
| 2020-11-16 | $48.00 | $48.50 | $47.91 | $47.91 | $11.98 | 11,824 |
| 2020-11-13 | $45.99 | $48.79 | $45.76 | $47.36 | $11.84 | 12,072 |
| 2020-11-12 | $45.49 | $45.49 | $44.64 | $44.64 | $11.16 | 5,188 |
| 2020-11-11 | $46.16 | $46.25 | $45.70 | $45.70 | $11.43 | 15,220 |
| 2020-11-10 | $47.00 | $47.50 | $46.16 | $46.24 | $11.56 | 35,148 |
| 2020-11-09 | $47.77 | $47.77 | $44.72 | $47.06 | $11.77 | 25,116 |
| 2020-11-06 | $46.62 | $48.00 | $45.49 | $45.61 | $11.40 | 39,248 |
| 2020-11-05 | $46.10 | $48.30 | $46.10 | $47.93 | $11.98 | 56,716 |
| 2020-11-04 | $44.31 | $47.34 | $43.35 | $45.50 | $11.38 | 37,452 |
| 2020-11-03 | $41.90 | $44.90 | $41.39 | $44.75 | $11.19 | 62,636 |
| 2020-11-02 | $39.99 | $41.00 | $39.99 | $40.98 | $10.25 | 15,644 |
| 2020-10-30 | $39.10 | $40.23 | $38.50 | $39.60 | $9.90 | 25,160 |
| 2020-10-29 | $38.99 | $40.48 | $38.99 | $40.48 | $10.12 | 14,512 |
| 2020-10-28 | $40.72 | $41.57 | $38.31 | $38.31 | $9.58 | 81,348 |
| 2020-10-27 | $48.44 | $48.44 | $42.07 | $43.70 | $10.93 | 43,264 |
| 2020-10-26 | $48.10 | $49.89 | $47.51 | $49.89 | $12.47 | 5,724 |
| 2020-10-23 | $46.56 | $49.23 | $46.56 | $48.86 | $12.22 | 4,824 |
| 2020-10-22 | $46.37 | $49.13 | $44.00 | $48.31 | $12.08 | 23,224 |
| 2020-10-21 | $44.98 | $49.40 | $44.94 | $46.20 | $11.55 | 14,760 |
| 2020-10-20 | $42.11 | $44.70 | $42.11 | $44.70 | $11.18 | 7,916 |
| 2020-10-19 | $44.00 | $44.00 | $42.22 | $42.22 | $10.56 | 26,420 |
| 2020-10-16 | $43.52 | $44.00 | $43.15 | $43.15 | $10.79 | 12,532 |
| 2020-10-15 | $43.50 | $44.50 | $40.66 | $44.50 | $11.13 | 11,256 |
| 2020-10-14 | $43.01 | $44.30 | $43.01 | $43.99 | $11.00 | 8,472 |
| 2020-10-13 | $43.60 | $44.99 | $42.59 | $42.59 | $10.65 | 10,040 |
| 2020-10-12 | $41.93 | $43.70 | $41.93 | $42.30 | $10.58 | 9,644 |
| 2020-10-09 | $42.00 | $43.60 | $42.00 | $42.00 | $10.50 | 7,092 |
| 2020-10-08 | $43.00 | $45.00 | $39.95 | $41.60 | $10.40 | 21,744 |
| 2020-10-07 | $38.70 | $43.25 | $38.70 | $43.25 | $10.81 | 17,396 |
| 2020-10-06 | $37.85 | $38.50 | $35.42 | $37.67 | $9.42 | 27,700 |
| 2020-10-05 | $38.54 | $38.65 | $37.48 | $37.55 | $9.39 | 11,444 |
| 2020-10-02 | $37.05 | $38.90 | $37.05 | $38.75 | $9.69 | 17,212 |
| 2020-10-01 | $37.95 | $38.17 | $37.12 | $37.12 | $9.28 | 20,400 |
| 2020-09-30 | $37.21 | $37.92 | $37.21 | $37.60 | $9.40 | 7,972 |
| 2020-09-29 | $38.45 | $39.88 | $37.47 | $38.50 | $9.63 | 23,404 |
| 2020-09-28 | $37.93 | $39.02 | $37.93 | $38.10 | $9.53 | 23,964 |
| 2020-09-25 | $38.00 | $40.00 | $38.00 | $40.00 | $10.00 | 13,984 |
| 2020-09-24 | $37.35 | $39.15 | $37.20 | $38.42 | $9.61 | 38,960 |
| 2020-09-23 | $40.28 | $40.40 | $37.00 | $37.69 | $9.42 | 47,984 |
| 2020-09-22 | $40.60 | $41.73 | $39.71 | $39.71 | $9.93 | 22,728 |
| 2020-09-21 | $40.80 | $41.50 | $39.81 | $40.21 | $10.05 | 19,308 |
| 2020-09-18 | $39.50 | $42.54 | $39.50 | $42.54 | $10.64 | 48,700 |
| 2020-09-17 | $38.44 | $39.55 | $37.65 | $39.01 | $9.75 | 30,544 |
| 2020-09-16 | $38.01 | $39.13 | $38.01 | $38.52 | $9.63 | 13,152 |
| 2020-09-15 | $38.31 | $39.11 | $38.00 | $38.29 | $9.57 | 16,284 |
| 2020-09-14 | $37.00 | $38.45 | $36.93 | $38.45 | $9.61 | 11,952 |
| 2020-09-11 | $36.90 | $37.24 | $36.25 | $36.70 | $9.18 | 31,788 |
| 2020-09-10 | $35.44 | $37.85 | $35.00 | $36.90 | $9.23 | 66,180 |
| 2020-09-09 | $36.77 | $37.58 | $35.00 | $35.00 | $8.75 | 113,416 |
| 2020-09-08 | $36.32 | $37.50 | $36.10 | $36.11 | $9.03 | 20,248 |
| 2020-09-04 | $38.19 | $38.75 | $35.90 | $37.20 | $9.30 | 26,448 |
| 2020-09-03 | $39.56 | $39.56 | $37.33 | $37.49 | $9.37 | 66,040 |
| 2020-09-02 | $37.10 | $39.60 | $37.07 | $39.56 | $9.89 | 41,040 |
| 2020-09-01 | $36.20 | $37.88 | $35.80 | $37.30 | $9.33 | 36,540 |
| 2020-08-31 | $37.10 | $38.01 | $36.40 | $36.50 | $9.13 | 55,080 |
| 2020-08-28 | $35.70 | $37.51 | $35.41 | $37.39 | $9.35 | 61,576 |
| 2020-08-27 | $35.43 | $35.80 | $33.43 | $35.80 | $8.95 | 29,736 |
| 2020-08-26 | $34.00 | $34.40 | $33.10 | $33.21 | $8.30 | 48,520 |
| 2020-08-25 | $34.01 | $34.77 | $34.01 | $34.17 | $8.54 | 17,920 |
| 2020-08-24 | $34.99 | $35.20 | $34.32 | $34.65 | $8.66 | 27,188 |
| 2020-08-21 | $36.19 | $37.40 | $34.01 | $34.30 | $8.58 | 78,628 |
| 2020-08-20 | $35.44 | $37.35 | $35.17 | $36.30 | $9.08 | 57,208 |
| 2020-08-19 | $35.39 | $36.10 | $34.41 | $35.58 | $8.90 | 36,500 |
| 2020-08-18 | $34.00 | $36.79 | $34.00 | $35.37 | $8.84 | 111,324 |
| 2020-08-17 | $33.38 | $33.69 | $32.55 | $33.38 | $8.35 | 15,124 |
| 2020-08-14 | $33.70 | $33.70 | $33.46 | $33.46 | $8.37 | 2,348 |
| 2020-08-13 | $33.01 | $34.33 | $33.01 | $33.70 | $8.43 | 3,244 |
| 2020-08-12 | $33.90 | $34.40 | $33.50 | $34.40 | $8.60 | 12,544 |
| 2020-08-11 | $33.25 | $33.99 | $32.41 | $33.00 | $8.25 | 26,668 |
| 2020-08-10 | $31.23 | $33.73 | $31.12 | $32.51 | $8.13 | 59,728 |
| 2020-08-07 | $31.30 | $31.97 | $30.95 | $31.97 | $7.99 | 15,052 |
| 2020-08-06 | $30.00 | $32.00 | $30.00 | $31.05 | $7.76 | 21,188 |
| 2020-08-05 | $30.91 | $31.55 | $29.54 | $30.10 | $7.53 | 46,952 |
| 2020-08-04 | $28.90 | $30.70 | $28.79 | $30.25 | $7.56 | 35,536 |
| 2020-08-03 | $28.00 | $29.14 | $28.00 | $28.99 | $7.25 | 48,420 |
| 2020-07-31 | $28.48 | $28.48 | $28.05 | $28.06 | $7.02 | 8,548 |
| 2020-07-30 | $28.00 | $28.51 | $27.76 | $28.51 | $7.13 | 18,432 |
| 2020-07-29 | $29.20 | $30.92 | $28.11 | $28.25 | $7.06 | 274,340 |
| 2020-07-28 | $29.70 | $29.70 | $28.85 | $28.95 | $7.24 | 9,240 |
| 2020-07-27 | $30.27 | $30.27 | $28.56 | $29.23 | $7.31 | 66,748 |
| 2020-07-24 | $31.41 | $31.41 | $30.05 | $30.16 | $7.54 | 18,384 |
| 2020-07-23 | $33.02 | $33.56 | $32.25 | $32.36 | $8.09 | 26,968 |
| 2020-07-22 | $33.55 | $34.30 | $32.83 | $33.10 | $8.28 | 31,272 |
| 2020-07-21 | $32.98 | $33.58 | $32.52 | $33.27 | $8.32 | 46,136 |
| 2020-07-20 | $33.14 | $33.14 | $31.80 | $32.62 | $8.16 | 24,208 |
| 2020-07-17 | $32.24 | $33.73 | $32.24 | $32.75 | $8.19 | 47,752 |
| 2020-07-16 | $32.02 | $33.06 | $32.02 | $32.51 | $8.13 | 24,380 |
| 2020-07-15 | $33.70 | $34.50 | $32.39 | $33.01 | $8.25 | 39,976 |
| 2020-07-14 | $32.43 | $33.46 | $32.00 | $33.40 | $8.35 | 23,424 |
| 2020-07-13 | $33.91 | $36.35 | $31.46 | $32.69 | $8.17 | 101,288 |
| 2020-07-10 | $32.41 | $33.40 | $31.92 | $33.21 | $8.30 | 46,212 |
| 2020-07-09 | $31.97 | $33.37 | $31.78 | $31.91 | $7.98 | 90,108 |
| 2020-07-08 | $30.97 | $31.11 | $30.61 | $30.62 | $7.66 | 12,200 |
| 2020-07-07 | $31.48 | $31.48 | $30.80 | $30.85 | $7.71 | 10,400 |
| 2020-07-06 | $30.74 | $30.91 | $30.74 | $30.90 | $7.73 | 6,320 |
| 2020-07-02 | $30.97 | $31.40 | $30.51 | $30.51 | $7.63 | 14,896 |
| 2020-07-01 | $30.65 | $30.90 | $30.31 | $30.31 | $7.58 | 15,804 |
| 2020-06-30 | $31.98 | $31.98 | $30.75 | $30.75 | $7.69 | 17,580 |
| 2020-06-29 | $31.60 | $32.46 | $31.06 | $31.29 | $7.82 | 28,828 |
| 2020-06-26 | $32.17 | $33.17 | $30.02 | $31.99 | $8.00 | 109,656 |
| 2020-06-25 | $30.79 | $33.14 | $30.56 | $32.85 | $8.21 | 46,012 |
| 2020-06-24 | $30.21 | $32.04 | $30.21 | $31.05 | $7.76 | 38,500 |
| 2020-06-23 | $31.21 | $31.90 | $30.89 | $31.90 | $7.98 | 24,340 |
| 2020-06-22 | $30.15 | $30.68 | $30.13 | $30.68 | $7.67 | 7,592 |
| 2020-06-19 | $31.60 | $31.60 | $30.00 | $30.09 | $7.52 | 49,468 |
| 2020-06-18 | $30.01 | $31.30 | $30.01 | $31.30 | $7.83 | 42,184 |
| 2020-06-17 | $31.01 | $31.01 | $30.08 | $30.12 | $7.53 | 18,716 |
| 2020-06-16 | $33.50 | $36.00 | $31.30 | $31.88 | $7.97 | 24,560 |
| 2020-06-15 | $29.37 | $31.57 | $28.11 | $31.57 | $7.89 | 15,816 |
| 2020-06-12 | $31.61 | $31.61 | $30.12 | $30.12 | $7.53 | 6,304 |
| 2020-06-11 | $30.59 | $32.10 | $30.01 | $30.50 | $7.63 | 31,072 |
| 2020-06-10 | $32.90 | $33.50 | $31.44 | $32.10 | $8.03 | 40,228 |
| 2020-06-09 | $33.99 | $34.00 | $32.60 | $32.66 | $8.17 | 10,188 |
| 2020-06-08 | $34.80 | $35.00 | $34.05 | $34.05 | $8.51 | 23,448 |
| 2020-06-05 | $36.30 | $36.30 | $33.51 | $33.65 | $8.41 | 20,796 |
| 2020-06-04 | $33.98 | $36.55 | $33.30 | $33.68 | $8.42 | 47,940 |
| 2020-06-03 | $34.01 | $34.85 | $33.14 | $33.63 | $8.41 | 24,260 |
| 2020-06-02 | $33.99 | $34.55 | $32.83 | $33.15 | $8.29 | 29,828 |
| 2020-06-01 | $34.61 | $36.15 | $34.25 | $34.25 | $8.56 | 21,044 |
| 2020-05-29 | $33.44 | $34.90 | $32.85 | $34.90 | $8.73 | 17,264 |
| 2020-05-28 | $35.95 | $37.92 | $33.99 | $33.99 | $8.50 | 22,372 |
| 2020-05-27 | $33.34 | $36.59 | $32.99 | $36.01 | $9.00 | 34,252 |
| 2020-05-26 | $31.76 | $35.01 | $30.70 | $32.05 | $8.01 | 18,820 |
| 2020-05-22 | $31.28 | $32.50 | $27.30 | $30.40 | $7.60 | 67,028 |
| 2020-05-21 | $32.25 | $32.50 | $30.09 | $30.09 | $7.52 | 23,636 |
| 2020-05-20 | $31.00 | $31.50 | $30.12 | $31.48 | $7.87 | 12,448 |
| 2020-05-19 | $34.80 | $34.80 | $30.01 | $30.10 | $7.53 | 16,220 |
| 2020-05-18 | $32.85 | $34.79 | $32.85 | $34.79 | $8.70 | 15,972 |
| 2020-05-15 | $26.41 | $31.20 | $26.41 | $30.70 | $7.68 | 42,120 |
| 2020-05-14 | $27.70 | $28.20 | $25.68 | $26.49 | $6.62 | 14,900 |
| 2020-05-13 | $30.60 | $30.60 | $27.50 | $28.21 | $7.05 | 27,380 |
| 2020-05-12 | $35.10 | $35.83 | $30.25 | $30.25 | $7.56 | 23,324 |
| 2020-05-11 | $37.18 | $37.49 | $35.51 | $35.51 | $8.88 | 30,716 |
| 2020-05-08 | $36.03 | $38.44 | $35.66 | $38.44 | $9.61 | 35,928 |
| 2020-05-07 | $35.60 | $35.87 | $35.03 | $35.50 | $8.88 | 18,936 |
| 2020-05-06 | $37.10 | $37.10 | $34.39 | $35.99 | $9.00 | 30,656 |
| 2020-05-05 | $36.40 | $36.75 | $34.59 | $36.62 | $9.16 | 31,132 |
| 2020-05-04 | $35.55 | $36.90 | $35.01 | $36.90 | $9.23 | 8,072 |
| 2020-05-01 | $36.79 | $37.19 | $35.00 | $36.90 | $9.23 | 19,204 |
| 2020-04-30 | $41.17 | $41.17 | $34.00 | $38.18 | $9.55 | 16,416 |
| 2020-04-29 | $38.35 | $42.70 | $38.35 | $41.40 | $10.35 | 50,924 |
| 2020-04-28 | $33.00 | $36.08 | $31.34 | $36.08 | $9.02 | 20,500 |
| 2020-04-27 | $29.55 | $33.75 | $29.25 | $33.67 | $8.42 | 38,392 |
| 2020-04-24 | $31.19 | $31.19 | $28.78 | $29.65 | $7.41 | 23,540 |
| 2020-04-23 | $31.48 | $31.48 | $29.90 | $30.05 | $7.51 | 14,632 |
| 2020-04-22 | $32.50 | $32.50 | $30.60 | $31.48 | $7.87 | 29,584 |
| 2020-04-21 | $33.75 | $34.98 | $30.50 | $30.53 | $7.63 | 27,996 |
| 2020-04-20 | $35.88 | $36.04 | $34.10 | $34.10 | $8.53 | 7,372 |
| 2020-04-17 | $33.81 | $36.80 | $33.20 | $35.90 | $8.98 | 11,448 |
| 2020-04-16 | $35.00 | $35.87 | $33.00 | $33.00 | $8.25 | 23,968 |
| 2020-04-15 | $34.66 | $39.22 | $33.62 | $33.62 | $8.41 | 26,172 |
| 2020-04-14 | $39.00 | $39.95 | $38.11 | $38.12 | $9.53 | 19,136 |
| 2020-04-13 | $41.55 | $41.55 | $38.01 | $39.99 | $10.00 | 32,472 |
| 2020-04-09 | $42.99 | $46.00 | $41.00 | $42.53 | $10.63 | 61,192 |
| 2020-04-08 | $42.94 | $42.94 | $37.83 | $41.50 | $10.38 | 55,012 |
| 2020-04-07 | $35.86 | $46.30 | $35.86 | $42.00 | $10.50 | 79,892 |
| 2020-04-06 | $30.15 | $35.15 | $30.00 | $35.15 | $8.79 | 55,216 |
| 2020-04-03 | $30.38 | $30.85 | $28.75 | $29.00 | $7.25 | 36,212 |
| 2020-04-02 | $27.54 | $31.06 | $27.54 | $30.49 | $7.62 | 28,444 |
| 2020-04-01 | $29.01 | $30.50 | $26.77 | $27.01 | $6.75 | 50,440 |
| 2020-03-31 | $31.29 | $31.29 | $30.08 | $30.75 | $7.69 | 10,968 |
| 2020-03-30 | $30.89 | $31.99 | $29.38 | $31.77 | $7.94 | 27,548 |
| 2020-03-27 | $33.51 | $33.51 | $30.16 | $30.20 | $7.55 | 16,756 |
| 2020-03-26 | $28.19 | $36.06 | $27.55 | $35.15 | $8.79 | 52,048 |
| 2020-03-25 | $29.00 | $29.90 | $25.75 | $28.70 | $7.18 | 26,932 |
| 2020-03-24 | $24.21 | $29.29 | $24.00 | $29.29 | $7.32 | 19,368 |
| 2020-03-23 | $24.32 | $24.32 | $22.00 | $22.01 | $5.50 | 17,636 |
| 2020-03-20 | $25.07 | $25.07 | $22.50 | $22.50 | $5.63 | 36,892 |
| 2020-03-19 | $22.55 | $25.22 | $22.55 | $25.22 | $6.31 | 19,860 |
| 2020-03-18 | $25.69 | $25.69 | $22.21 | $22.51 | $5.63 | 17,984 |
| 2020-03-17 | $24.23 | $25.57 | $23.55 | $25.57 | $6.39 | 31,932 |
| 2020-03-16 | $27.01 | $28.33 | $23.43 | $23.43 | $5.86 | 22,852 |
| 2020-03-13 | $31.17 | $31.60 | $29.55 | $29.55 | $7.39 | 23,588 |
| 2020-03-12 | $32.25 | $32.25 | $29.42 | $30.57 | $7.64 | 40,344 |
| 2020-03-11 | $32.64 | $33.35 | $32.10 | $32.30 | $8.08 | 20,768 |
| 2020-03-10 | $33.91 | $34.05 | $32.10 | $34.05 | $8.51 | 11,108 |
| 2020-03-09 | $34.10 | $34.50 | $31.94 | $33.10 | $8.28 | 28,972 |
| 2020-03-06 | $37.30 | $37.30 | $34.58 | $35.51 | $8.88 | 4,252 |
| 2020-03-05 | $39.50 | $39.50 | $37.30 | $37.30 | $9.33 | 25,296 |
| 2020-03-04 | $38.47 | $40.50 | $38.29 | $39.56 | $9.89 | 14,752 |
| 2020-03-03 | $40.15 | $40.15 | $37.10 | $37.84 | $9.46 | 41,928 |
| 2020-03-02 | $39.98 | $41.19 | $39.85 | $40.31 | $10.08 | 21,852 |
| 2020-02-28 | $37.50 | $42.64 | $37.14 | $39.61 | $9.90 | 36,992 |
| 2020-02-27 | $40.98 | $40.98 | $39.55 | $40.33 | $10.08 | 34,404 |
| 2020-02-26 | $42.00 | $43.70 | $40.99 | $40.99 | $10.25 | 24,636 |
| 2020-02-25 | $47.26 | $48.42 | $41.60 | $41.60 | $10.40 | 26,220 |
| 2020-02-24 | $49.71 | $50.35 | $48.00 | $48.30 | $12.08 | 22,160 |
| 2020-02-21 | $51.75 | $51.75 | $49.71 | $49.71 | $12.43 | 30,664 |
| 2020-02-20 | $51.70 | $51.70 | $51.70 | $51.70 | $12.93 | 2,268 |
| 2020-02-19 | $53.39 | $54.00 | $51.69 | $51.70 | $12.93 | 13,480 |
| 2020-02-18 | $52.00 | $52.00 | $51.40 | $51.40 | $12.85 | 5,832 |
| 2020-02-14 | $51.63 | $51.63 | $51.40 | $51.40 | $12.85 | 4,948 |
| 2020-02-13 | $51.25 | $51.99 | $51.25 | $51.82 | $12.96 | 3,772 |
| 2020-02-12 | $51.96 | $51.96 | $51.66 | $51.66 | $12.92 | 5,236 |
| 2020-02-11 | $51.90 | $51.90 | $51.69 | $51.69 | $12.92 | 2,720 |
| 2020-02-10 | $52.14 | $52.14 | $51.73 | $51.92 | $12.98 | 4,200 |
| 2020-02-07 | $51.75 | $52.36 | $51.38 | $51.40 | $12.85 | 12,840 |
| 2020-02-06 | $51.78 | $52.88 | $51.43 | $51.43 | $12.86 | 14,036 |
| 2020-02-05 | $52.48 | $54.15 | $51.33 | $52.26 | $13.07 | 23,460 |
| 2020-02-04 | $54.25 | $54.25 | $50.43 | $51.91 | $12.98 | 82,340 |
| 2020-02-03 | $54.30 | $54.70 | $53.75 | $53.80 | $13.45 | 22,868 |
| 2020-01-31 | $54.30 | $54.37 | $53.26 | $53.41 | $13.35 | 22,276 |
| 2020-01-30 | $53.55 | $54.37 | $53.12 | $54.37 | $13.59 | 12,428 |
| 2020-01-29 | $54.25 | $55.02 | $54.25 | $54.36 | $13.59 | 6,120 |
| 2020-01-28 | $54.72 | $56.46 | $53.04 | $54.68 | $13.67 | 16,852 |
| 2020-01-27 | $54.74 | $56.10 | $53.63 | $53.63 | $13.41 | 13,508 |
| 2020-01-24 | $55.38 | $55.49 | $55.38 | $55.44 | $13.86 | 7,060 |
| 2020-01-23 | $56.56 | $56.80 | $56.35 | $56.35 | $14.09 | 4,940 |
| 2020-01-22 | $56.80 | $56.84 | $56.75 | $56.84 | $14.21 | 5,208 |
| 2020-01-21 | $57.19 | $57.19 | $56.15 | $56.63 | $14.16 | 16,496 |
| 2020-01-17 | $58.37 | $58.37 | $57.35 | $57.35 | $14.34 | 7,112 |
| 2020-01-16 | $57.13 | $58.62 | $57.13 | $57.99 | $14.50 | 23,656 |
| 2020-01-15 | $57.74 | $58.37 | $56.35 | $57.40 | $14.35 | 25,628 |
| 2020-01-14 | $57.51 | $58.08 | $56.30 | $57.10 | $14.28 | 24,964 |
| 2020-01-13 | $56.01 | $57.49 | $56.01 | $57.30 | $14.33 | 27,944 |
| 2020-01-10 | $56.10 | $56.91 | $56.10 | $56.55 | $14.14 | 17,716 |
| 2020-01-09 | $55.70 | $56.80 | $55.70 | $56.44 | $14.11 | 15,832 |
| 2020-01-08 | $55.81 | $55.96 | $54.48 | $55.96 | $13.99 | 26,516 |
| 2020-01-07 | $56.05 | $56.25 | $55.30 | $55.47 | $13.87 | 12,092 |
| 2020-01-06 | $56.85 | $57.39 | $55.67 | $56.25 | $14.06 | 39,100 |
| 2020-01-03 | $57.16 | $57.30 | $56.15 | $56.45 | $14.11 | 28,008 |
| 2020-01-02 | $57.24 | $58.53 | $56.40 | $57.39 | $14.35 | 37,472 |
| 2019-12-31 | $55.74 | $57.71 | $55.47 | $57.71 | $14.43 | 59,124 |
| 2019-12-30 | $56.20 | $57.27 | $55.80 | $56.14 | $14.04 | 49,096 |
| 2019-12-27 | $57.45 | $57.75 | $56.50 | $57.06 | $14.27 | 36,172 |
| 2019-12-26 | $55.94 | $57.50 | $55.55 | $57.30 | $14.33 | 40,600 |
| 2019-12-24 | $57.13 | $57.13 | $55.51 | $56.73 | $14.18 | 12,616 |
| 2019-12-23 | $57.10 | $57.46 | $55.75 | $56.50 | $14.13 | 75,328 |
| 2019-12-20 | $57.94 | $59.70 | $57.10 | $57.25 | $14.31 | 86,908 |
| 2019-12-19 | $63.10 | $64.77 | $57.70 | $57.80 | $14.45 | 83,552 |
| 2019-12-18 | $62.14 | $65.28 | $61.00 | $63.10 | $15.78 | 75,892 |
| 2019-12-17 | $64.00 | $64.47 | $62.57 | $62.83 | $15.71 | 37,184 |
| 2019-12-16 | $63.95 | $65.02 | $62.50 | $64.14 | $16.04 | 37,636 |
| 2019-12-13 | $61.38 | $66.39 | $61.38 | $63.99 | $16.00 | 85,796 |
| 2019-12-12 | $59.08 | $61.73 | $59.08 | $61.73 | $15.43 | 44,276 |
| 2019-12-11 | $55.91 | $59.78 | $55.23 | $59.31 | $14.83 | 58,844 |
| 2019-12-10 | $54.36 | $56.70 | $54.36 | $55.75 | $13.94 | 43,096 |
| 2019-12-09 | $54.19 | $55.10 | $54.19 | $54.65 | $13.66 | 36,580 |
| 2019-12-06 | $54.80 | $54.80 | $53.70 | $54.09 | $13.52 | 20,000 |
| 2019-12-05 | $54.08 | $54.63 | $53.45 | $53.47 | $13.37 | 18,516 |
| 2019-12-04 | $52.51 | $54.59 | $52.51 | $54.03 | $13.51 | 83,092 |
| 2019-12-03 | $51.35 | $52.40 | $51.33 | $52.38 | $13.10 | 27,788 |
| 2019-12-02 | $53.77 | $53.77 | $50.79 | $51.00 | $12.75 | 24,060 |
| 2019-11-29 | $52.31 | $52.49 | $51.60 | $52.20 | $13.05 | 13,996 |
| 2019-11-27 | $55.11 | $55.11 | $52.85 | $52.85 | $13.21 | 19,828 |
| 2019-11-26 | $56.75 | $57.04 | $55.10 | $55.10 | $13.78 | 32,672 |
| 2019-11-25 | $57.94 | $58.35 | $56.80 | $56.80 | $14.20 | 47,516 |
| 2019-11-22 | $58.25 | $58.60 | $57.30 | $57.70 | $14.43 | 113,364 |
| 2019-11-21 | $58.80 | $59.05 | $57.91 | $58.40 | $14.60 | 38,124 |
| 2019-11-20 | $59.26 | $59.26 | $58.34 | $58.50 | $14.63 | 21,736 |
| 2019-11-19 | $55.54 | $59.40 | $55.54 | $59.20 | $14.80 | 29,360 |
| 2019-11-18 | $56.03 | $57.60 | $56.03 | $57.47 | $14.37 | 11,972 |
| 2019-11-15 | $57.30 | $57.52 | $56.56 | $56.56 | $14.14 | 8,780 |
| 2019-11-14 | $57.26 | $57.26 | $55.05 | $57.00 | $14.25 | 34,480 |
| 2019-11-13 | $58.40 | $58.40 | $57.70 | $57.70 | $14.43 | 4,124 |
| 2019-11-12 | $59.16 | $59.65 | $56.58 | $58.43 | $14.61 | 28,640 |
| 2019-11-11 | $59.05 | $59.95 | $58.05 | $59.17 | $14.79 | 26,532 |
| 2019-11-08 | $60.10 | $60.10 | $58.08 | $59.71 | $14.93 | 38,228 |
| 2019-11-07 | $56.95 | $60.07 | $56.95 | $59.62 | $14.91 | 67,228 |
| 2019-11-06 | $57.69 | $57.69 | $57.02 | $57.05 | $14.26 | 5,540 |
| 2019-11-05 | $57.71 | $57.80 | $55.15 | $57.60 | $14.40 | 24,196 |
| 2019-11-04 | $60.55 | $60.55 | $56.60 | $57.16 | $14.29 | 56,932 |
| 2019-11-01 | $57.50 | $62.90 | $57.10 | $59.34 | $14.84 | 34,364 |
| 2019-10-31 | $58.00 | $59.59 | $57.15 | $57.30 | $14.33 | 19,888 |
| 2019-10-30 | $56.85 | $60.58 | $55.00 | $60.00 | $15.00 | 51,552 |
| 2019-10-29 | $56.80 | $57.61 | $56.50 | $56.50 | $14.13 | 13,456 |
| 2019-10-28 | $58.11 | $58.11 | $55.94 | $57.05 | $14.26 | 40,864 |
| 2019-10-25 | $55.50 | $57.90 | $55.50 | $57.90 | $14.48 | 38,872 |
| 2019-10-24 | $56.40 | $57.89 | $55.20 | $56.04 | $14.01 | 55,016 |
| 2019-10-23 | $58.01 | $58.01 | $56.10 | $56.27 | $14.07 | 14,648 |
| 2019-10-22 | $57.14 | $59.22 | $57.04 | $57.60 | $14.40 | 13,196 |
| 2019-10-21 | $56.03 | $57.60 | $55.80 | $57.60 | $14.40 | 24,372 |
| 2019-10-18 | $58.53 | $58.53 | $55.21 | $55.21 | $13.80 | 14,536 |
| 2019-10-17 | $60.41 | $60.41 | $58.20 | $58.66 | $14.67 | 18,964 |
| 2019-10-16 | $58.00 | $61.90 | $58.00 | $61.45 | $15.36 | 22,232 |
| 2019-10-15 | $68.00 | $71.56 | $57.00 | $57.06 | $14.27 | 78,484 |
| 2019-10-14 | $64.53 | $70.69 | $62.10 | $68.00 | $17.00 | 97,852 |
| 2019-10-11 | $63.90 | $65.02 | $63.72 | $64.98 | $16.25 | 32,780 |
| 2019-10-10 | $62.35 | $63.40 | $62.27 | $63.19 | $15.80 | 21,068 |
| 2019-10-09 | $62.70 | $63.87 | $61.50 | $62.70 | $15.68 | 28,860 |
| 2019-10-08 | $62.81 | $63.80 | $61.49 | $61.49 | $15.37 | 22,112 |
| 2019-10-07 | $60.89 | $63.47 | $60.89 | $62.77 | $15.69 | 18,520 |
| 2019-10-04 | $60.00 | $63.75 | $58.05 | $61.50 | $15.38 | 31,856 |
| 2019-10-03 | $61.70 | $61.70 | $56.66 | $60.30 | $15.08 | 7,008 |
| 2019-10-02 | $61.00 | $61.00 | $59.55 | $59.55 | $14.89 | 4,024 |
| 2019-10-01 | $59.11 | $59.78 | $57.05 | $58.63 | $14.66 | 12,036 |
| 2019-09-30 | $58.28 | $61.88 | $56.17 | $59.11 | $14.78 | 20,044 |
| 2019-09-27 | $55.00 | $58.33 | $55.00 | $57.61 | $14.40 | 6,812 |
| 2019-09-26 | $57.10 | $58.50 | $56.66 | $57.61 | $14.40 | 14,148 |
| 2019-09-25 | $53.50 | $57.83 | $53.50 | $57.79 | $14.45 | 10,468 |
| 2019-09-24 | $57.31 | $57.31 | $56.63 | $56.63 | $14.16 | 6,492 |
| 2019-09-23 | $57.77 | $58.51 | $57.15 | $57.99 | $14.50 | 15,312 |
| 2019-09-20 | $56.85 | $58.18 | $55.24 | $58.18 | $14.55 | 51,716 |
| 2019-09-19 | $56.14 | $57.74 | $56.14 | $57.00 | $14.25 | 18,912 |
| 2019-09-18 | $54.85 | $56.40 | $54.73 | $55.62 | $13.91 | 22,992 |
| 2019-09-17 | $54.73 | $55.86 | $54.59 | $55.25 | $13.81 | 19,160 |
| 2019-09-16 | $53.78 | $55.44 | $53.78 | $54.65 | $13.66 | 23,844 |
| 2019-09-13 | $55.08 | $55.08 | $53.56 | $53.56 | $13.39 | 14,008 |
| 2019-09-12 | $53.06 | $55.39 | $52.42 | $55.39 | $13.85 | 16,572 |
| 2019-09-11 | $55.89 | $55.89 | $52.04 | $52.40 | $13.10 | 13,364 |
| 2019-09-10 | $56.51 | $57.00 | $55.61 | $55.61 | $13.90 | 16,748 |
| 2019-09-09 | $56.91 | $57.10 | $56.36 | $56.75 | $14.19 | 16,368 |
| 2019-09-06 | $58.35 | $58.35 | $57.14 | $57.14 | $14.29 | 7,724 |
| 2019-09-05 | $56.75 | $58.38 | $56.75 | $58.38 | $14.60 | 21,332 |
| 2019-09-04 | $56.28 | $58.14 | $55.54 | $57.69 | $14.42 | 29,464 |
| 2019-09-03 | $57.68 | $57.89 | $55.01 | $55.51 | $13.88 | 29,152 |
| 2019-08-30 | $57.73 | $57.73 | $57.69 | $57.69 | $14.42 | 2,832 |
| 2019-08-29 | $58.59 | $58.97 | $56.96 | $57.03 | $14.26 | 7,572 |
| 2019-08-28 | $52.23 | $55.17 | $51.77 | $55.17 | $13.79 | 25,184 |
| 2019-08-27 | $55.85 | $55.85 | $52.36 | $52.36 | $13.09 | 12,832 |
| 2019-08-26 | $51.50 | $55.70 | $51.50 | $55.70 | $13.93 | 19,712 |
| 2019-08-23 | $51.20 | $51.20 | $51.20 | $51.20 | $12.80 | 4,220 |
| 2019-08-22 | $50.80 | $50.80 | $50.54 | $50.54 | $12.64 | 4,668 |
| 2019-08-21 | $49.65 | $51.58 | $47.56 | $50.92 | $12.73 | 27,908 |
| 2019-08-20 | $47.41 | $48.10 | $46.53 | $47.23 | $11.81 | 7,120 |
| 2019-08-19 | $46.81 | $48.05 | $45.66 | $47.87 | $11.97 | 11,012 |
| 2019-08-16 | $46.56 | $46.81 | $44.19 | $46.81 | $11.70 | 25,876 |
| 2019-08-15 | $46.52 | $46.55 | $44.75 | $46.14 | $11.54 | 19,996 |
| 2019-08-14 | $47.12 | $47.12 | $45.64 | $46.57 | $11.64 | 16,524 |
| 2019-08-13 | $50.66 | $50.66 | $45.71 | $47.38 | $11.85 | 23,112 |
| 2019-08-12 | $47.11 | $47.76 | $47.11 | $47.61 | $11.90 | 6,048 |
| 2019-08-09 | $51.30 | $51.30 | $51.30 | $51.30 | $12.83 | 4,464 |
| 2019-08-08 | $51.49 | $53.02 | $51.49 | $51.54 | $12.89 | 9,808 |
| 2019-08-07 | $51.69 | $51.69 | $51.69 | $51.69 | $12.92 | 2,944 |
| 2019-08-06 | $50.86 | $52.60 | $50.72 | $52.60 | $13.15 | 5,664 |
| 2019-08-05 | $53.56 | $53.56 | $49.57 | $50.90 | $12.73 | 10,168 |
| 2019-08-02 | $55.83 | $56.36 | $51.26 | $54.41 | $13.60 | 5,888 |
| 2019-08-01 | $58.60 | $58.60 | $56.93 | $57.10 | $14.28 | 8,336 |
| 2019-07-31 | $59.36 | $59.36 | $58.41 | $58.41 | $14.60 | 13,124 |
| 2019-07-30 | $56.65 | $58.64 | $56.47 | $57.20 | $14.30 | 9,420 |
| 2019-07-29 | $55.95 | $56.91 | $55.95 | $56.91 | $14.23 | 10,924 |
| 2019-07-26 | $54.90 | $59.50 | $54.30 | $55.21 | $13.80 | 9,236 |
| 2019-07-25 | $54.38 | $54.38 | $54.30 | $54.30 | $13.58 | 3,456 |
| 2019-07-24 | $54.51 | $54.68 | $54.00 | $54.51 | $13.63 | 14,772 |
| 2019-07-23 | $54.76 | $55.20 | $54.75 | $55.18 | $13.80 | 12,512 |
| 2019-07-22 | $54.72 | $55.85 | $54.72 | $55.85 | $13.96 | 3,116 |
| 2019-07-19 | $56.04 | $56.04 | $54.44 | $54.72 | $13.68 | 19,968 |
| 2019-07-18 | $56.17 | $57.24 | $56.17 | $56.75 | $14.19 | 13,264 |
| 2019-07-17 | $58.02 | $58.02 | $56.54 | $57.60 | $14.40 | 21,916 |
| 2019-07-16 | $59.04 | $59.04 | $57.10 | $58.78 | $14.70 | 7,316 |
| 2019-07-15 | $57.00 | $59.50 | $57.00 | $59.50 | $14.88 | 4,224 |
| 2019-07-12 | $57.19 | $58.70 | $57.19 | $58.31 | $14.58 | 8,484 |
| 2019-07-11 | $57.38 | $58.80 | $57.01 | $58.74 | $14.69 | 5,180 |
| 2019-07-10 | $58.97 | $59.70 | $57.71 | $58.25 | $14.56 | 11,420 |
| 2019-07-09 | $59.36 | $59.80 | $58.73 | $58.81 | $14.70 | 19,044 |
| 2019-07-08 | $60.00 | $60.00 | $59.01 | $59.92 | $14.98 | 6,144 |
| 2019-07-05 | $60.96 | $60.96 | $58.47 | $60.40 | $15.10 | 6,292 |
| 2019-07-03 | $62.40 | $62.40 | $60.10 | $61.04 | $15.26 | 7,208 |
| 2019-07-02 | $62.19 | $63.00 | $61.42 | $62.60 | $15.65 | 18,040 |
| 2019-07-01 | $61.75 | $62.36 | $60.45 | $62.36 | $15.59 | 20,560 |
| 2019-06-28 | $58.32 | $62.00 | $57.04 | $62.00 | $15.50 | 119,500 |
| 2019-06-27 | $57.50 | $59.41 | $57.50 | $58.60 | $14.65 | 24,808 |
| 2019-06-26 | $57.50 | $58.00 | $57.50 | $58.00 | $14.50 | 4,240 |
| 2019-06-25 | $57.20 | $58.40 | $57.12 | $57.50 | $14.38 | 9,192 |
| 2019-06-24 | $57.09 | $57.85 | $56.99 | $57.53 | $14.38 | 19,912 |
| 2019-06-21 | $58.50 | $58.51 | $57.32 | $57.50 | $14.38 | 35,120 |
| 2019-06-20 | $58.62 | $58.85 | $58.56 | $58.56 | $14.64 | 6,564 |
| 2019-06-19 | $58.38 | $58.53 | $58.38 | $58.50 | $14.63 | 14,168 |
| 2019-06-18 | $61.06 | $61.90 | $58.40 | $58.41 | $14.60 | 19,252 |
| 2019-06-17 | $60.75 | $62.43 | $60.30 | $62.00 | $15.50 | 20,072 |
| 2019-06-14 | $59.57 | $59.57 | $59.57 | $59.57 | $14.89 | 6,588 |
| 2019-06-13 | $59.00 | $62.58 | $58.75 | $59.57 | $14.89 | 13,520 |
| 2019-06-12 | $56.61 | $58.37 | $56.50 | $58.37 | $14.59 | 17,124 |
| 2019-06-11 | $56.49 | $57.75 | $56.25 | $57.14 | $14.29 | 27,332 |
| 2019-06-10 | $55.99 | $56.74 | $55.70 | $56.49 | $14.12 | 18,512 |
| 2019-06-07 | $55.82 | $56.57 | $55.42 | $55.55 | $13.89 | 27,336 |
| 2019-06-06 | $56.35 | $56.46 | $55.46 | $55.65 | $13.91 | 11,588 |
| 2019-06-05 | $56.11 | $56.63 | $56.11 | $56.58 | $14.15 | 6,184 |
| 2019-06-04 | $55.31 | $56.58 | $55.31 | $56.31 | $14.08 | 16,948 |
| 2019-06-03 | $55.75 | $57.15 | $55.75 | $56.48 | $14.12 | 8,028 |
| 2019-05-31 | $55.22 | $56.10 | $55.22 | $56.00 | $14.00 | 20,052 |
| 2019-05-30 | $57.34 | $57.34 | $55.75 | $57.25 | $14.31 | 8,672 |
| 2019-05-29 | $55.50 | $55.50 | $55.50 | $55.50 | $13.88 | 4,752 |
| 2019-05-28 | $56.00 | $56.00 | $55.40 | $55.40 | $13.85 | 3,072 |
| 2019-05-24 | $56.50 | $56.50 | $56.50 | $56.50 | $14.13 | 3,240 |
| 2019-05-23 | $55.51 | $56.00 | $55.12 | $55.12 | $13.78 | 19,276 |
| 2019-05-22 | $56.02 | $56.82 | $55.55 | $55.55 | $13.89 | 17,576 |
| 2019-05-21 | $56.21 | $56.77 | $55.76 | $56.15 | $14.04 | 20,056 |
| 2019-05-20 | $56.00 | $56.40 | $55.27 | $56.40 | $14.10 | 24,528 |
| 2019-05-17 | $56.52 | $56.52 | $56.01 | $56.01 | $14.00 | 19,080 |
| 2019-05-16 | $56.19 | $56.87 | $55.91 | $56.38 | $14.10 | 21,432 |
| 2019-05-15 | $55.80 | $56.00 | $55.34 | $55.70 | $13.93 | 16,404 |
| 2019-05-14 | $56.13 | $56.50 | $55.43 | $56.00 | $14.00 | 21,240 |
| 2019-05-13 | $45.55 | $56.60 | $45.55 | $55.36 | $13.84 | 92,100 |
| 2019-05-10 | $46.50 | $46.50 | $45.17 | $46.45 | $11.61 | 8,788 |
| 2019-05-09 | $45.35 | $46.51 | $45.35 | $46.50 | $11.63 | 4,548 |
| 2019-05-08 | $52.24 | $52.24 | $47.06 | $47.06 | $11.77 | 5,056 |
| 2019-05-07 | $48.51 | $48.51 | $48.51 | $48.51 | $12.13 | 3,264 |
| 2019-05-06 | $52.70 | $52.92 | $50.79 | $51.06 | $12.77 | 13,352 |
| 2019-05-03 | $49.23 | $52.70 | $49.23 | $52.70 | $13.18 | 3,528 |
| 2019-05-02 | $46.96 | $48.00 | $46.96 | $48.00 | $12.00 | 5,592 |
| 2019-05-01 | $47.78 | $48.33 | $47.78 | $48.33 | $12.08 | 5,212 |
| 2019-04-30 | $52.40 | $52.40 | $50.02 | $50.02 | $12.51 | 11,968 |
| 2019-04-29 | $52.70 | $52.70 | $48.22 | $49.29 | $12.32 | 13,588 |
| 2019-04-26 | $52.59 | $52.90 | $52.59 | $52.70 | $13.18 | 6,568 |
| 2019-04-25 | $51.80 | $53.00 | $48.66 | $52.35 | $13.09 | 16,420 |
| 2019-04-24 | $53.31 | $53.40 | $51.75 | $52.05 | $13.01 | 30,008 |
| 2019-04-23 | $52.50 | $53.40 | $52.50 | $53.40 | $13.35 | 15,648 |
| 2019-04-22 | $49.31 | $53.77 | $49.31 | $52.25 | $13.06 | 16,840 |
| 2019-04-18 | $46.42 | $48.72 | $46.12 | $47.72 | $11.93 | 19,396 |
| 2019-04-17 | $50.00 | $50.00 | $47.22 | $47.22 | $11.81 | 5,760 |
| 2019-04-16 | $54.50 | $55.00 | $49.40 | $50.30 | $12.58 | 49,196 |
| 2019-04-15 | $55.00 | $55.00 | $53.20 | $54.06 | $13.52 | 14,020 |
| 2019-04-12 | $53.80 | $54.08 | $52.03 | $53.65 | $13.41 | 16,432 |
| 2019-04-11 | $58.90 | $58.90 | $55.50 | $55.50 | $13.88 | 17,144 |
| 2019-04-10 | $56.30 | $56.30 | $56.30 | $56.30 | $14.08 | 2,600 |
| 2019-04-09 | $54.30 | $54.30 | $54.30 | $54.30 | $13.58 | 2,292 |
| 2019-04-08 | $55.40 | $55.42 | $54.02 | $55.42 | $13.86 | 8,336 |
| 2019-04-05 | $52.63 | $57.50 | $52.20 | $55.50 | $13.88 | 23,628 |
| 2019-04-04 | $53.70 | $54.29 | $52.03 | $54.29 | $13.57 | 21,896 |
| 2019-04-03 | $50.00 | $53.53 | $50.00 | $53.40 | $13.35 | 13,640 |
| 2019-04-02 | $51.30 | $51.39 | $50.00 | $51.00 | $12.75 | 5,828 |
| 2019-04-01 | $48.41 | $50.05 | $48.41 | $49.70 | $12.43 | 24,036 |
| 2019-03-29 | $48.15 | $52.66 | $48.15 | $48.94 | $12.24 | 11,472 |
| 2019-03-28 | $47.28 | $48.10 | $47.28 | $48.10 | $12.03 | 3,176 |
| 2019-03-27 | $47.51 | $47.51 | $47.40 | $47.40 | $11.85 | 4,128 |
| 2019-03-26 | $45.03 | $47.40 | $45.03 | $47.40 | $11.85 | 5,824 |
| 2019-03-25 | $42.00 | $46.12 | $42.00 | $45.50 | $11.38 | 20,136 |
| 2019-03-22 | $43.15 | $43.15 | $41.82 | $41.82 | $10.46 | 10,416 |
| 2019-03-21 | $48.02 | $49.00 | $45.20 | $45.52 | $11.38 | 26,876 |
| 2019-03-20 | $49.56 | $50.06 | $48.30 | $48.30 | $12.08 | 31,848 |
| 2019-03-19 | $50.45 | $50.45 | $50.45 | $50.45 | $12.61 | 2,488 |
| 2019-03-18 | $50.25 | $51.30 | $50.24 | $50.30 | $12.58 | 6,972 |
| 2019-03-15 | $50.24 | $51.68 | $49.22 | $50.29 | $12.57 | 61,172 |
| 2019-03-14 | $49.91 | $52.07 | $49.06 | $50.30 | $12.58 | 30,180 |
| 2019-03-13 | $51.10 | $52.49 | $49.71 | $50.99 | $12.75 | 45,312 |
| 2019-03-12 | $54.50 | $54.50 | $51.10 | $51.58 | $12.90 | 16,968 |
| 2019-03-11 | $49.92 | $50.79 | $49.16 | $50.79 | $12.70 | 8,452 |
| 2019-03-08 | $50.11 | $50.11 | $49.52 | $49.52 | $12.38 | 4,848 |
| 2019-03-07 | $50.50 | $50.63 | $49.45 | $50.45 | $12.61 | 8,344 |
| 2019-03-06 | $50.03 | $50.03 | $50.03 | $50.03 | $12.51 | 3,164 |
| 2019-03-05 | $51.10 | $51.10 | $50.82 | $50.82 | $12.71 | 5,312 |
| 2019-03-04 | $50.46 | $50.46 | $49.00 | $50.10 | $12.53 | 13,040 |
| 2019-03-01 | $50.05 | $50.91 | $48.72 | $50.01 | $12.50 | 13,948 |
| 2019-02-28 | $50.66 | $50.66 | $50.66 | $50.66 | $12.67 | 3,404 |
| 2019-02-27 | $51.30 | $51.80 | $51.30 | $51.80 | $12.95 | 3,488 |
| 2019-02-26 | $50.86 | $52.50 | $50.50 | $52.50 | $13.13 | 17,804 |
| 2019-02-25 | $50.50 | $53.44 | $50.45 | $50.56 | $12.64 | 18,900 |
| 2019-02-22 | $50.47 | $53.29 | $49.13 | $50.72 | $12.68 | 20,988 |
| 2019-02-21 | $51.48 | $51.48 | $49.61 | $50.20 | $12.55 | 28,460 |
| 2019-02-20 | $51.59 | $51.60 | $50.51 | $50.51 | $12.63 | 18,964 |
| 2019-02-19 | $50.09 | $51.72 | $50.09 | $51.56 | $12.89 | 23,816 |
| 2019-02-15 | $51.11 | $51.11 | $49.34 | $49.95 | $12.49 | 24,460 |
| 2019-02-14 | $51.77 | $52.02 | $50.89 | $50.89 | $12.72 | 13,200 |
| 2019-02-13 | $51.57 | $52.93 | $51.51 | $51.75 | $12.94 | 10,488 |
| 2019-02-12 | $53.40 | $53.60 | $51.03 | $51.57 | $12.89 | 14,096 |
| 2019-02-11 | $53.12 | $53.85 | $52.76 | $53.39 | $13.35 | 42,096 |
| 2019-02-08 | $50.30 | $54.00 | $49.81 | $53.20 | $13.30 | 63,724 |
| 2019-02-07 | $50.90 | $50.90 | $49.95 | $50.10 | $12.53 | 30,888 |
| 2019-02-06 | $49.57 | $50.90 | $49.57 | $50.35 | $12.59 | 41,104 |
| 2019-02-05 | $50.31 | $50.31 | $50.31 | $50.31 | $12.58 | 1,484 |
| 2019-02-04 | $50.04 | $52.58 | $50.04 | $51.52 | $12.88 | 35,284 |
| 2019-02-01 | $49.99 | $51.94 | $49.31 | $50.10 | $12.53 | 12,100 |
| 2019-01-31 | $48.88 | $50.08 | $48.71 | $49.15 | $12.29 | 39,300 |
| 2019-01-30 | $52.80 | $52.90 | $50.27 | $51.49 | $12.87 | 12,520 |
| 2019-01-29 | $51.18 | $51.18 | $50.06 | $50.74 | $12.69 | 4,564 |
| 2019-01-28 | $52.68 | $52.68 | $51.74 | $51.74 | $12.94 | 4,636 |
| 2019-01-25 | $51.36 | $52.40 | $51.05 | $52.40 | $13.10 | 11,820 |
| 2019-01-24 | $51.13 | $52.00 | $51.13 | $52.00 | $13.00 | 2,244 |
| 2019-01-23 | $47.70 | $52.25 | $47.70 | $51.49 | $12.87 | 20,520 |
| 2019-01-22 | $51.95 | $51.95 | $44.52 | $47.80 | $11.95 | 30,924 |
| 2019-01-18 | $52.62 | $53.27 | $51.91 | $51.91 | $12.98 | 19,392 |
| 2019-01-17 | $51.98 | $52.30 | $51.01 | $52.20 | $13.05 | 16,364 |
| 2019-01-16 | $52.12 | $54.26 | $50.44 | $52.20 | $13.05 | 53,004 |
| 2019-01-15 | $51.50 | $54.79 | $51.20 | $52.80 | $13.20 | 13,144 |
| 2019-01-14 | $55.40 | $55.40 | $50.88 | $51.59 | $12.90 | 44,640 |
| 2019-01-11 | $46.16 | $53.98 | $45.01 | $53.18 | $13.30 | 65,064 |
| 2019-01-10 | $43.29 | $46.17 | $43.29 | $45.85 | $11.46 | 66,512 |
| 2019-01-09 | $42.67 | $45.00 | $42.67 | $43.33 | $10.83 | 27,044 |
| 2019-01-08 | $42.00 | $42.90 | $40.61 | $42.90 | $10.73 | 29,608 |
| 2019-01-07 | $37.38 | $42.04 | $37.38 | $41.92 | $10.48 | 58,400 |
| 2019-01-04 | $37.87 | $38.50 | $37.75 | $37.91 | $9.48 | 101,772 |
| 2019-01-03 | $37.51 | $37.95 | $37.25 | $37.45 | $9.36 | 218,472 |
| 2019-01-02 | $38.50 | $40.99 | $37.29 | $38.84 | $9.71 | 81,564 |
| 2018-12-31 | $40.78 | $41.00 | $38.14 | $39.41 | $9.85 | 124,136 |
| 2018-12-28 | $37.68 | $39.69 | $37.29 | $39.69 | $9.92 | 37,484 |
| 2018-12-27 | $38.00 | $38.00 | $37.25 | $37.47 | $9.37 | 16,976 |
| 2018-12-26 | $38.45 | $38.65 | $38.00 | $38.16 | $9.54 | 37,172 |
| 2018-12-24 | $37.29 | $38.15 | $37.27 | $37.65 | $9.41 | 6,056 |
| 2018-12-21 | $38.00 | $41.46 | $35.92 | $37.60 | $9.40 | 90,100 |
| 2018-12-20 | $37.00 | $39.82 | $37.00 | $37.77 | $9.44 | 37,492 |
| 2018-12-19 | $35.90 | $37.21 | $34.31 | $36.35 | $9.09 | 21,776 |
| 2018-12-18 | $38.87 | $38.87 | $37.12 | $37.80 | $9.45 | 85,256 |
| 2018-12-17 | $40.32 | $40.46 | $37.39 | $37.72 | $9.43 | 120,708 |
| 2018-12-14 | $39.40 | $41.00 | $39.00 | $40.66 | $10.17 | 22,932 |
| 2018-12-13 | $40.40 | $40.82 | $40.25 | $40.39 | $10.10 | 16,544 |
| 2018-12-12 | $41.49 | $41.49 | $40.27 | $40.72 | $10.18 | 26,132 |
| 2018-12-11 | $43.32 | $43.46 | $41.02 | $41.36 | $10.34 | 17,636 |
| 2018-12-10 | $43.01 | $43.42 | $42.57 | $43.06 | $10.77 | 23,840 |
| 2018-12-07 | $44.41 | $44.61 | $43.49 | $44.00 | $11.00 | 17,312 |
| 2018-12-06 | $45.00 | $45.74 | $43.26 | $44.20 | $11.05 | 37,544 |
| 2018-12-04 | $46.95 | $47.89 | $44.62 | $45.10 | $11.28 | 58,172 |
| 2018-12-03 | $51.94 | $53.38 | $45.94 | $48.20 | $12.05 | 51,316 |
| 2018-11-30 | $53.25 | $54.22 | $51.66 | $51.66 | $12.92 | 21,064 |
| 2018-11-29 | $53.60 | $54.88 | $53.50 | $53.54 | $13.39 | 14,584 |
| 2018-11-28 | $54.19 | $54.25 | $53.25 | $53.65 | $13.41 | 19,460 |
| 2018-11-27 | $55.00 | $55.39 | $53.59 | $53.75 | $13.44 | 19,044 |
| 2018-11-26 | $54.99 | $55.19 | $53.99 | $54.28 | $13.57 | 22,860 |
| 2018-11-23 | $55.85 | $55.85 | $53.12 | $54.28 | $13.57 | 12,952 |
| 2018-11-21 | $57.23 | $57.50 | $56.11 | $56.44 | $14.11 | 10,480 |
| 2018-11-20 | $59.24 | $59.24 | $57.33 | $58.34 | $14.59 | 21,876 |
| 2018-11-19 | $60.46 | $61.20 | $58.54 | $59.53 | $14.88 | 18,748 |
| 2018-11-16 | $59.91 | $60.80 | $59.50 | $60.04 | $15.01 | 15,436 |
| 2018-11-15 | $60.53 | $60.74 | $59.34 | $60.20 | $15.05 | 17,728 |
| 2018-11-14 | $60.49 | $61.19 | $59.99 | $60.70 | $15.18 | 17,184 |
| 2018-11-13 | $59.90 | $60.60 | $59.66 | $59.80 | $14.95 | 15,680 |
| 2018-11-12 | $59.80 | $60.22 | $59.12 | $59.99 | $15.00 | 15,764 |
| 2018-11-09 | $59.28 | $59.63 | $58.10 | $59.16 | $14.79 | 18,320 |
| 2018-11-08 | $57.94 | $60.78 | $57.94 | $59.48 | $14.87 | 18,268 |
| 2018-11-07 | $60.37 | $60.37 | $57.58 | $58.04 | $14.51 | 15,920 |
| 2018-11-06 | $60.10 | $60.67 | $58.53 | $59.65 | $14.91 | 22,888 |
| 2018-11-05 | $59.73 | $60.80 | $56.47 | $60.40 | $15.10 | 23,080 |
| 2018-11-02 | $60.29 | $60.70 | $59.73 | $59.73 | $14.93 | 16,424 |
| 2018-11-01 | $58.88 | $59.99 | $55.96 | $59.99 | $15.00 | 16,136 |
| 2018-10-31 | $56.53 | $59.30 | $55.18 | $58.62 | $14.66 | 37,284 |
| 2018-10-30 | $55.40 | $56.20 | $55.39 | $55.99 | $14.00 | 15,332 |
| 2018-10-29 | $54.47 | $55.73 | $54.47 | $55.50 | $13.88 | 32,608 |
| 2018-10-26 | $52.55 | $53.94 | $51.75 | $53.58 | $13.40 | 30,116 |
| 2018-10-25 | $52.62 | $53.32 | $52.50 | $52.86 | $13.22 | 40,964 |
| 2018-10-24 | $55.62 | $55.62 | $52.24 | $52.24 | $13.06 | 48,464 |
| 2018-10-23 | $52.69 | $55.77 | $51.54 | $55.77 | $13.94 | 14,096 |
| 2018-10-22 | $53.54 | $54.30 | $52.08 | $53.60 | $13.40 | 29,512 |
| 2018-10-19 | $53.51 | $54.54 | $50.82 | $53.09 | $13.27 | 76,592 |
| 2018-10-18 | $55.21 | $55.87 | $53.21 | $53.46 | $13.37 | 68,320 |
| 2018-10-17 | $56.45 | $57.15 | $52.96 | $55.41 | $13.85 | 77,228 |
| 2018-10-16 | $54.46 | $57.93 | $53.39 | $57.14 | $14.29 | 93,496 |
| 2018-10-15 | $58.79 | $58.87 | $52.94 | $54.10 | $13.53 | 101,140 |
| 2018-10-12 | $62.47 | $67.00 | $57.00 | $58.49 | $14.62 | 106,096 |
| 2018-10-11 | $62.30 | $63.68 | $61.46 | $61.68 | $15.42 | 63,304 |
| 2018-10-10 | $64.34 | $65.13 | $62.00 | $62.40 | $15.60 | 47,052 |
| 2018-10-09 | $63.77 | $65.43 | $63.62 | $64.47 | $16.12 | 86,744 |
| 2018-10-08 | $62.56 | $64.05 | $62.01 | $63.95 | $15.99 | 33,260 |
| 2018-10-05 | $62.84 | $65.71 | $61.48 | $62.56 | $15.64 | 88,636 |
| 2018-10-04 | $62.76 | $63.67 | $61.63 | $62.66 | $15.67 | 53,176 |
| 2018-10-03 | $63.62 | $64.35 | $61.61 | $63.44 | $15.86 | 50,004 |
| 2018-10-02 | $64.73 | $67.79 | $62.40 | $63.16 | $15.79 | 95,308 |
| 2018-10-01 | $66.40 | $66.40 | $61.46 | $65.02 | $16.26 | 44,396 |
| 2018-09-28 | $64.47 | $66.14 | $62.53 | $65.09 | $16.27 | 192,052 |
| 2018-09-27 | $64.75 | $65.67 | $63.98 | $64.50 | $16.13 | 62,912 |
| 2018-09-26 | $65.26 | $67.56 | $64.16 | $64.58 | $16.15 | 47,412 |
| 2018-09-25 | $65.01 | $70.00 | $64.82 | $65.13 | $16.28 | 78,148 |
| 2018-09-24 | $63.00 | $65.72 | $61.51 | $65.22 | $16.31 | 95,540 |
| 2018-09-21 | $61.62 | $65.00 | $60.75 | $62.75 | $15.69 | 155,896 |
| 2018-09-20 | $61.75 | $63.69 | $60.79 | $60.79 | $15.20 | 66,364 |
| 2018-09-19 | $58.31 | $62.96 | $58.31 | $61.56 | $15.39 | 67,928 |
| 2018-09-18 | $57.02 | $60.00 | $55.76 | $58.31 | $14.58 | 18,668 |
| 2018-09-17 | $57.17 | $57.89 | $55.77 | $57.00 | $14.25 | 35,944 |
| 2018-09-14 | $55.44 | $57.89 | $54.81 | $57.12 | $14.28 | 53,248 |
| 2018-09-13 | $57.52 | $57.75 | $55.26 | $55.50 | $13.88 | 43,452 |
| 2018-09-12 | $57.91 | $59.85 | $55.02 | $57.22 | $14.31 | 21,800 |
| 2018-09-11 | $58.75 | $59.16 | $57.66 | $58.07 | $14.52 | 18,088 |
| 2018-09-10 | $58.05 | $59.75 | $57.90 | $58.98 | $14.75 | 35,968 |
| 2018-09-07 | $55.55 | $58.29 | $55.13 | $57.71 | $14.43 | 48,200 |
| 2018-09-06 | $55.67 | $55.77 | $55.28 | $55.66 | $13.92 | 10,824 |
| 2018-09-05 | $55.65 | $55.86 | $54.77 | $55.65 | $13.91 | 38,136 |
| 2018-09-04 | $57.83 | $58.09 | $55.72 | $55.95 | $13.99 | 38,532 |
| 2018-08-31 | $57.41 | $59.21 | $57.41 | $58.27 | $14.57 | 28,724 |
| 2018-08-30 | $58.80 | $61.23 | $57.24 | $57.61 | $14.40 | 34,392 |
| 2018-08-29 | $59.60 | $59.75 | $58.00 | $58.95 | $14.74 | 52,608 |
| 2018-08-28 | $60.44 | $60.84 | $58.97 | $59.44 | $14.86 | 29,348 |
| 2018-08-27 | $62.25 | $63.50 | $60.06 | $60.54 | $15.14 | 59,568 |
| 2018-08-24 | $60.57 | $62.21 | $60.57 | $62.00 | $15.50 | 56,844 |
| 2018-08-23 | $61.96 | $62.20 | $60.37 | $60.42 | $15.11 | 31,404 |
| 2018-08-22 | $60.42 | $62.85 | $60.42 | $61.95 | $15.49 | 63,188 |
| 2018-08-21 | $60.50 | $61.65 | $58.82 | $60.46 | $15.12 | 38,128 |
| 2018-08-20 | $59.98 | $60.59 | $59.72 | $60.45 | $15.11 | 27,192 |
| 2018-08-17 | $60.29 | $60.36 | $58.90 | $59.61 | $14.90 | 44,108 |
| 2018-08-16 | $58.60 | $60.64 | $57.05 | $60.29 | $15.07 | 49,812 |
| 2018-08-15 | $62.87 | $63.27 | $59.11 | $59.58 | $14.90 | 80,844 |
| 2018-08-14 | $65.00 | $65.97 | $61.00 | $62.88 | $15.72 | 105,352 |
| 2018-08-13 | $63.00 | $67.00 | $62.70 | $64.77 | $16.19 | 64,544 |
| 2018-08-10 | $62.01 | $63.74 | $61.05 | $62.69 | $15.67 | 28,316 |
| 2018-08-09 | $61.00 | $65.49 | $61.00 | $62.37 | $15.59 | 74,100 |
| 2018-08-08 | $61.05 | $62.00 | $59.54 | $60.89 | $15.22 | 56,512 |
| 2018-08-07 | $60.47 | $67.00 | $59.50 | $61.00 | $15.25 | 196,212 |
| 2018-08-06 | $57.63 | $60.14 | $57.03 | $59.99 | $15.00 | 192,036 |
| 2018-08-03 | $57.90 | $57.90 | $55.45 | $56.87 | $14.22 | 68,612 |
| 2018-08-02 | $58.65 | $59.22 | $56.88 | $57.71 | $14.43 | 82,664 |
| 2018-08-01 | $54.77 | $59.66 | $53.16 | $58.99 | $14.75 | 151,388 |
| 2018-07-31 | $52.16 | $54.88 | $50.73 | $54.55 | $13.64 | 130,068 |
| 2018-07-30 | $49.24 | $51.84 | $48.93 | $51.25 | $12.81 | 59,592 |
| 2018-07-27 | $51.55 | $52.00 | $49.01 | $49.18 | $12.30 | 74,788 |
| 2018-07-26 | $52.71 | $52.71 | $50.00 | $51.72 | $12.93 | 71,988 |
| 2018-07-25 | $44.11 | $59.00 | $43.47 | $52.95 | $13.24 | 444,796 |
| 2018-07-24 | $45.84 | $46.29 | $44.07 | $44.11 | $11.03 | 61,176 |
| 2018-07-23 | $45.58 | $47.29 | $45.50 | $45.50 | $11.38 | 19,196 |
| 2018-07-20 | $45.80 | $46.66 | $45.67 | $45.67 | $11.42 | 6,268 |
| 2018-07-19 | $45.71 | $46.88 | $45.62 | $46.00 | $11.50 | 9,784 |
| 2018-07-18 | $46.25 | $46.35 | $45.50 | $45.79 | $11.45 | 22,440 |
| 2018-07-17 | $43.74 | $45.21 | $43.13 | $45.21 | $11.30 | 26,760 |
| 2018-07-16 | $45.61 | $45.79 | $43.56 | $43.76 | $10.94 | 69,176 |
| 2018-07-13 | $47.13 | $47.13 | $46.08 | $46.13 | $11.53 | 25,736 |
| 2018-07-12 | $47.16 | $47.98 | $45.06 | $47.10 | $11.78 | 88,576 |
| 2018-07-11 | $48.11 | $48.50 | $43.73 | $47.06 | $11.77 | 48,888 |
| 2018-07-10 | $49.53 | $50.19 | $48.17 | $48.31 | $12.08 | 111,572 |
| 2018-07-09 | $48.00 | $50.30 | $47.18 | $49.54 | $12.39 | 127,876 |
| 2018-07-06 | $47.16 | $48.50 | $45.79 | $47.74 | $11.94 | 43,064 |
| 2018-07-05 | $50.63 | $50.95 | $46.55 | $47.39 | $11.85 | 219,280 |
| 2018-07-03 | $48.72 | $51.73 | $46.79 | $50.25 | $12.56 | 55,848 |
| 2018-07-02 | $47.00 | $48.80 | $47.00 | $48.51 | $12.13 | 41,344 |
| 2018-06-29 | $47.86 | $48.15 | $45.93 | $46.97 | $11.74 | 48,180 |
| 2018-06-28 | $45.85 | $47.69 | $44.68 | $45.70 | $11.43 | 37,944 |
| 2018-06-27 | $48.52 | $48.56 | $45.15 | $45.62 | $11.41 | 80,224 |
| 2018-06-26 | $46.65 | $48.96 | $45.48 | $48.47 | $12.12 | 90,372 |
| 2018-06-25 | $42.72 | $48.66 | $42.72 | $46.73 | $11.68 | 160,272 |
| 2018-06-22 | $42.00 | $42.65 | $41.12 | $42.59 | $10.65 | 1,114,104 |
| 2018-06-21 | $42.70 | $42.75 | $41.35 | $42.06 | $10.52 | 75,300 |
| 2018-06-20 | $42.17 | $42.75 | $42.07 | $42.43 | $10.61 | 50,280 |
| 2018-06-19 | $41.53 | $42.58 | $41.10 | $42.01 | $10.50 | 72,492 |
| 2018-06-18 | $42.15 | $42.49 | $41.00 | $41.53 | $10.38 | 133,792 |
| 2018-06-15 | $41.08 | $42.58 | $41.08 | $42.44 | $10.61 | 58,028 |
| 2018-06-14 | $42.12 | $42.95 | $40.64 | $41.26 | $10.32 | 45,572 |
| 2018-06-13 | $41.40 | $43.00 | $41.40 | $42.01 | $10.50 | 45,096 |
| 2018-06-12 | $39.63 | $42.01 | $39.57 | $41.32 | $10.33 | 50,556 |
| 2018-06-11 | $34.70 | $40.00 | $34.70 | $39.89 | $9.97 | 32,796 |
| 2018-06-08 | $40.14 | $40.14 | $38.97 | $39.01 | $9.75 | 16,720 |
| 2018-06-07 | $39.76 | $40.95 | $39.01 | $39.98 | $10.00 | 23,880 |
| 2018-06-06 | $40.52 | $40.87 | $39.68 | $39.68 | $9.92 | 40,508 |
| 2018-06-05 | $40.97 | $40.97 | $39.40 | $40.26 | $10.07 | 68,116 |
| 2018-06-04 | $41.56 | $41.74 | $40.67 | $41.00 | $10.25 | 23,116 |
| 2018-06-01 | $40.90 | $42.47 | $40.90 | $41.49 | $10.37 | 41,320 |
| 2018-05-31 | $41.20 | $41.29 | $40.42 | $40.60 | $10.15 | 62,948 |
| 2018-05-30 | $40.70 | $41.28 | $40.70 | $40.98 | $10.25 | 38,936 |
| 2018-05-29 | $40.11 | $40.67 | $40.11 | $40.66 | $10.17 | 19,028 |
| 2018-05-25 | $40.80 | $41.46 | $40.09 | $40.47 | $10.12 | 69,340 |
| 2018-05-24 | $41.00 | $41.00 | $40.55 | $40.97 | $10.24 | 18,056 |
| 2018-05-23 | $40.73 | $41.20 | $39.78 | $41.20 | $10.30 | 32,328 |
| 2018-05-22 | $40.29 | $41.19 | $40.11 | $40.33 | $10.08 | 50,596 |
| 2018-05-21 | $41.76 | $42.50 | $40.31 | $40.32 | $10.08 | 59,008 |
| 2018-05-18 | $40.15 | $41.49 | $40.15 | $41.49 | $10.37 | 37,352 |
| 2018-05-17 | $39.50 | $40.41 | $39.50 | $40.25 | $10.06 | 47,060 |
| 2018-05-16 | $40.09 | $40.09 | $39.58 | $39.59 | $9.90 | 30,764 |
| 2018-05-15 | $39.11 | $40.38 | $38.90 | $39.99 | $10.00 | 44,852 |
| 2018-05-14 | $39.69 | $39.79 | $39.16 | $39.41 | $9.85 | 43,272 |
| 2018-05-11 | $39.99 | $40.00 | $39.40 | $39.70 | $9.93 | 23,796 |
| 2018-05-10 | $40.01 | $40.01 | $39.61 | $39.98 | $10.00 | 20,056 |
| 2018-05-09 | $39.24 | $40.99 | $39.24 | $39.98 | $10.00 | 144,176 |
| 2018-05-08 | $36.92 | $40.09 | $36.92 | $39.11 | $9.78 | 255,536 |
| 2018-05-07 | $35.48 | $37.17 | $35.48 | $36.80 | $9.20 | 42,860 |
| 2018-05-04 | $36.40 | $36.40 | $34.70 | $35.60 | $8.90 | 118,156 |
| 2018-05-03 | $35.38 | $36.59 | $34.60 | $36.54 | $9.14 | 34,544 |
| 2018-05-02 | $33.41 | $35.91 | $33.41 | $35.46 | $8.87 | 56,712 |
| 2018-05-01 | $35.93 | $35.93 | $33.29 | $33.33 | $8.33 | 76,380 |
| 2018-04-30 | $34.95 | $35.99 | $34.51 | $35.99 | $9.00 | 17,664 |
| 2018-04-27 | $34.76 | $35.97 | $34.13 | $35.00 | $8.75 | 70,648 |
| 2018-04-26 | $35.76 | $37.00 | $34.60 | $34.60 | $8.65 | 43,220 |
| 2018-04-25 | $36.98 | $36.98 | $34.86 | $35.47 | $8.87 | 65,620 |
| 2018-04-24 | $38.79 | $38.79 | $36.02 | $37.17 | $9.29 | 61,780 |
| 2018-04-23 | $39.58 | $39.88 | $37.89 | $38.65 | $9.66 | 56,888 |
| 2018-04-20 | $39.86 | $40.00 | $39.28 | $39.40 | $9.85 | 70,504 |
| 2018-04-19 | $40.06 | $40.06 | $38.33 | $39.78 | $9.95 | 230,716 |
| 2018-04-18 | $38.25 | $40.70 | $38.09 | $40.12 | $10.03 | 196,700 |
| 2018-04-17 | $39.79 | $39.79 | $38.25 | $38.58 | $9.65 | 31,284 |
| 2018-04-16 | $37.68 | $39.59 | $37.68 | $39.50 | $9.88 | 79,764 |
| 2018-04-13 | $38.00 | $38.50 | $37.12 | $37.31 | $9.33 | 59,236 |
| 2018-04-12 | $38.50 | $39.00 | $37.80 | $37.80 | $9.45 | 45,252 |
| 2018-04-11 | $38.99 | $39.04 | $38.33 | $38.70 | $9.68 | 19,120 |
| 2018-04-10 | $37.68 | $39.82 | $36.80 | $39.21 | $9.80 | 92,484 |
| 2018-04-09 | $37.51 | $37.54 | $36.95 | $37.22 | $9.31 | 72,068 |
| 2018-04-06 | $36.59 | $37.70 | $35.21 | $37.17 | $9.29 | 152,816 |
| 2018-04-05 | $36.39 | $37.89 | $35.83 | $37.00 | $9.25 | 219,816 |
| 2018-04-04 | $35.27 | $36.96 | $34.22 | $36.70 | $9.18 | 238,960 |
| 2018-04-03 | $35.93 | $36.50 | $34.46 | $35.91 | $8.98 | 233,884 |
| 2018-04-02 | $36.18 | $36.21 | $34.28 | $35.84 | $8.96 | 36,236 |
| 2018-03-29 | $35.12 | $37.11 | $35.12 | $36.35 | $9.09 | 31,676 |
| 2018-03-28 | $34.42 | $35.66 | $34.29 | $34.81 | $8.70 | 63,020 |
| 2018-03-27 | $35.75 | $35.75 | $34.00 | $34.39 | $8.60 | 26,452 |
| 2018-03-26 | $36.86 | $37.00 | $34.04 | $34.49 | $8.62 | 111,656 |
| 2018-03-23 | $36.42 | $37.00 | $35.05 | $36.36 | $9.09 | 38,180 |
| 2018-03-22 | $36.03 | $37.23 | $35.80 | $36.11 | $9.03 | 164,308 |
| 2018-03-21 | $36.79 | $37.57 | $35.75 | $36.32 | $9.08 | 140,296 |
| 2018-03-20 | $36.72 | $36.86 | $35.80 | $36.83 | $9.21 | 52,500 |
| 2018-03-19 | $36.32 | $37.40 | $35.92 | $36.80 | $9.20 | 26,368 |
| 2018-03-16 | $36.38 | $37.00 | $35.75 | $36.47 | $9.12 | 93,004 |
| 2018-03-15 | $35.62 | $36.97 | $35.26 | $36.50 | $9.13 | 108,288 |
| 2018-03-14 | $36.53 | $36.99 | $35.15 | $35.60 | $8.90 | 80,764 |
| 2018-03-13 | $35.04 | $37.52 | $35.04 | $36.22 | $9.06 | 30,292 |
| 2018-03-12 | $36.59 | $36.80 | $34.71 | $35.40 | $8.85 | 43,128 |
| 2018-03-09 | $35.73 | $37.30 | $35.73 | $36.40 | $9.10 | 34,472 |
| 2018-03-08 | $35.74 | $36.40 | $35.19 | $35.41 | $8.85 | 35,444 |
| 2018-03-07 | $35.00 | $35.50 | $35.00 | $35.50 | $8.88 | 7,324 |
| 2018-03-06 | $36.40 | $36.40 | $35.11 | $35.34 | $8.84 | 31,100 |
| 2018-03-05 | $34.19 | $36.40 | $33.91 | $36.40 | $9.10 | 179,496 |
| 2018-03-02 | $34.67 | $35.20 | $33.58 | $34.36 | $8.59 | 181,536 |
| 2018-03-01 | $34.85 | $35.58 | $34.81 | $35.12 | $8.78 | 22,224 |
| 2018-02-28 | $35.92 | $36.25 | $34.50 | $35.05 | $8.76 | 21,920 |
| 2018-02-27 | $36.25 | $36.60 | $34.98 | $35.40 | $8.85 | 82,228 |
| 2018-02-26 | $36.67 | $37.43 | $36.21 | $36.95 | $9.24 | 59,832 |
| 2018-02-23 | $36.53 | $36.64 | $35.39 | $36.15 | $9.04 | 78,976 |
| 2018-02-22 | $36.44 | $38.20 | $35.35 | $36.27 | $9.07 | 70,816 |
| 2018-02-21 | $35.27 | $36.63 | $35.14 | $36.40 | $9.10 | 142,300 |
| 2018-02-20 | $35.75 | $37.62 | $35.05 | $35.05 | $8.76 | 66,052 |
| 2018-02-16 | $35.50 | $36.26 | $35.50 | $35.99 | $9.00 | 19,852 |
| 2018-02-15 | $38.08 | $38.08 | $35.31 | $35.97 | $8.99 | 57,840 |
| 2018-02-14 | $36.27 | $38.54 | $36.27 | $37.58 | $9.40 | 55,732 |
| 2018-02-13 | $34.15 | $37.15 | $31.81 | $36.60 | $9.15 | 184,368 |
| 2018-02-12 | $36.37 | $36.37 | $34.77 | $35.52 | $8.88 | 141,944 |
| 2018-02-09 | $37.15 | $37.15 | $35.86 | $36.09 | $9.02 | 18,992 |
| 2018-02-08 | $37.00 | $37.22 | $36.09 | $36.74 | $9.19 | 39,148 |
| 2018-02-07 | $36.58 | $37.35 | $35.80 | $37.34 | $9.34 | 32,508 |
| 2018-02-06 | $34.12 | $38.16 | $33.14 | $36.58 | $9.15 | 82,804 |
| 2018-02-05 | $37.83 | $38.56 | $35.00 | $35.00 | $8.75 | 99,064 |
| 2018-02-02 | $37.90 | $38.27 | $36.26 | $38.15 | $9.54 | 30,820 |
| 2018-02-01 | $39.40 | $39.40 | $37.58 | $38.40 | $9.60 | 43,528 |
| 2018-01-31 | $36.96 | $37.97 | $36.96 | $37.51 | $9.38 | 71,684 |
| 2018-01-30 | $36.72 | $37.12 | $36.31 | $36.60 | $9.15 | 83,588 |
| 2018-01-29 | $37.87 | $39.53 | $37.30 | $37.49 | $9.37 | 48,560 |
| 2018-01-26 | $38.21 | $38.45 | $37.27 | $38.38 | $9.60 | 33,620 |
| 2018-01-25 | $36.87 | $37.90 | $36.56 | $37.90 | $9.48 | 87,192 |
| 2018-01-24 | $37.53 | $37.53 | $36.05 | $36.60 | $9.15 | 82,584 |
| 2018-01-23 | $37.34 | $37.98 | $37.21 | $37.53 | $9.38 | 41,128 |
| 2018-01-22 | $37.80 | $37.99 | $37.11 | $37.21 | $9.30 | 22,316 |
| 2018-01-19 | $37.20 | $38.35 | $37.20 | $37.80 | $9.45 | 43,508 |
| 2018-01-18 | $36.32 | $37.57 | $35.31 | $37.30 | $9.33 | 37,520 |
| 2018-01-17 | $36.20 | $36.70 | $35.10 | $36.38 | $9.10 | 19,352 |
| 2018-01-16 | $36.20 | $36.75 | $35.14 | $35.95 | $8.99 | 32,584 |
| 2018-01-12 | $36.79 | $37.00 | $35.90 | $36.06 | $9.02 | 99,924 |
| 2018-01-11 | $37.22 | $37.71 | $36.26 | $36.86 | $9.22 | 56,668 |
| 2018-01-10 | $38.00 | $38.24 | $36.75 | $37.28 | $9.32 | 52,808 |
| 2018-01-09 | $37.04 | $38.50 | $36.19 | $38.48 | $9.62 | 47,668 |
| 2018-01-08 | $36.00 | $36.89 | $34.78 | $36.76 | $9.19 | 39,392 |
| 2018-01-05 | $34.62 | $36.66 | $34.47 | $36.20 | $9.05 | 38,384 |
| 2018-01-04 | $35.53 | $36.22 | $34.92 | $34.92 | $8.73 | 78,648 |
| 2018-01-03 | $36.50 | $36.74 | $35.70 | $35.70 | $8.93 | 22,748 |
| 2018-01-02 | $34.80 | $37.16 | $34.80 | $36.28 | $9.07 | 43,868 |
| 2017-12-29 | $35.51 | $35.51 | $34.43 | $34.43 | $8.61 | 83,756 |
| 2017-12-28 | $36.85 | $36.90 | $35.58 | $35.58 | $8.90 | 29,880 |
| 2017-12-27 | $37.05 | $37.10 | $36.63 | $36.90 | $9.23 | 21,900 |
| 2017-12-26 | $36.83 | $37.29 | $35.25 | $36.55 | $9.14 | 45,524 |
| 2017-12-22 | $35.31 | $37.87 | $35.00 | $36.78 | $9.20 | 126,680 |
| 2017-12-21 | $36.62 | $36.69 | $35.42 | $35.77 | $8.94 | 95,504 |
| 2017-12-20 | $37.06 | $37.06 | $36.50 | $36.65 | $9.16 | 21,772 |
| 2017-12-19 | $36.01 | $36.76 | $36.01 | $36.76 | $9.19 | 45,720 |
| 2017-12-18 | $34.75 | $36.73 | $34.75 | $36.26 | $9.07 | 23,856 |
| 2017-12-15 | $35.45 | $35.56 | $34.70 | $34.72 | $8.68 | 76,884 |
| 2017-12-14 | $36.43 | $36.69 | $35.69 | $36.00 | $9.00 | 33,216 |
| 2017-12-13 | $37.16 | $37.16 | $36.45 | $36.45 | $9.11 | 31,412 |
| 2017-12-12 | $37.06 | $37.56 | $36.00 | $37.56 | $9.39 | 28,424 |
| 2017-12-11 | $36.51 | $37.58 | $36.20 | $37.05 | $9.26 | 31,544 |
| 2017-12-08 | $36.71 | $37.36 | $36.05 | $36.55 | $9.14 | 30,704 |
| 2017-12-07 | $36.26 | $37.07 | $35.44 | $36.75 | $9.19 | 40,484 |
| 2017-12-06 | $37.80 | $37.80 | $35.96 | $36.71 | $9.18 | 29,196 |
| 2017-12-05 | $36.17 | $38.19 | $35.64 | $38.16 | $9.54 | 60,900 |
| 2017-12-04 | $37.83 | $37.83 | $35.91 | $36.16 | $9.04 | 136,776 |
| 2017-12-01 | $37.40 | $37.84 | $35.87 | $37.84 | $9.46 | 66,468 |
| 2017-11-30 | $37.34 | $38.00 | $37.03 | $37.22 | $9.31 | 67,680 |
| 2017-11-29 | $38.20 | $38.20 | $35.86 | $37.19 | $9.30 | 87,524 |
| 2017-11-28 | $37.28 | $38.18 | $35.49 | $38.18 | $9.55 | 60,008 |
| 2017-11-27 | $37.96 | $38.76 | $35.89 | $37.20 | $9.30 | 97,808 |
| 2017-11-24 | $38.40 | $39.10 | $37.81 | $38.92 | $9.73 | 40,456 |
| 2017-11-22 | $38.24 | $39.50 | $37.30 | $38.20 | $9.55 | 61,516 |
| 2017-11-21 | $37.00 | $39.70 | $37.00 | $37.96 | $9.49 | 95,532 |
| 2017-11-20 | $33.85 | $37.43 | $33.85 | $37.00 | $9.25 | 120,708 |
| 2017-11-17 | $34.77 | $36.15 | $33.48 | $33.76 | $8.44 | 65,264 |
| 2017-11-16 | $33.67 | $35.78 | $30.55 | $34.68 | $8.67 | 63,828 |
| 2017-11-15 | $35.81 | $41.84 | $33.31 | $33.49 | $8.37 | 35,432 |
| 2017-11-14 | $37.74 | $39.27 | $35.21 | $35.96 | $8.99 | 56,640 |
| 2017-11-13 | $35.28 | $43.03 | $35.28 | $37.93 | $9.48 | 63,468 |
| 2017-11-10 | $32.36 | $36.35 | $32.14 | $34.84 | $8.71 | 90,132 |
| 2017-11-09 | $33.46 | $33.94 | $31.20 | $32.48 | $8.12 | 118,984 |
| 2017-11-08 | $29.70 | $33.79 | $29.70 | $33.79 | $8.45 | 153,652 |
| 2017-11-07 | $29.60 | $29.69 | $29.40 | $29.55 | $7.39 | 128,048 |
| 2017-11-06 | $29.63 | $29.70 | $29.44 | $29.64 | $7.41 | 77,128 |
| 2017-11-03 | $29.44 | $29.65 | $29.40 | $29.50 | $7.38 | 22,252 |
| 2017-11-02 | $29.41 | $29.65 | $29.41 | $29.50 | $7.38 | 44,852 |
| 2017-11-01 | $29.47 | $29.68 | $29.16 | $29.64 | $7.41 | 36,736 |
| 2017-10-31 | $29.40 | $29.59 | $29.14 | $29.27 | $7.32 | 61,656 |
| 2017-10-30 | $29.63 | $29.73 | $29.05 | $29.11 | $7.28 | 71,932 |
| 2017-10-27 | $29.54 | $29.80 | $29.47 | $29.63 | $7.41 | 56,296 |
| 2017-10-26 | $29.02 | $29.70 | $29.02 | $29.70 | $7.43 | 96,996 |
| 2017-10-25 | $28.70 | $29.15 | $28.50 | $28.89 | $7.22 | 48,196 |
| 2017-10-24 | $28.00 | $29.00 | $28.00 | $28.78 | $7.20 | 113,200 |
| 2017-10-23 | $28.01 | $28.25 | $27.85 | $27.97 | $6.99 | 96,656 |
| 2017-10-20 | $28.00 | $28.31 | $27.96 | $28.11 | $7.03 | 35,240 |
| 2017-10-19 | $28.00 | $28.21 | $27.90 | $27.95 | $6.99 | 49,132 |
| 2017-10-18 | $28.11 | $28.28 | $27.91 | $28.00 | $7.00 | 52,564 |
| 2017-10-17 | $28.00 | $28.22 | $27.89 | $27.96 | $6.99 | 51,576 |
| 2017-10-16 | $28.11 | $28.20 | $27.86 | $27.87 | $6.97 | 106,104 |
| 2017-10-13 | $28.25 | $28.43 | $28.03 | $28.11 | $7.03 | 75,776 |
| 2017-10-12 | $27.70 | $28.55 | $27.70 | $28.22 | $7.06 | 77,848 |
| 2017-10-11 | $27.72 | $27.99 | $27.50 | $27.73 | $6.93 | 158,260 |
| 2017-10-10 | $24.70 | $28.63 | $24.65 | $28.06 | $7.02 | 407,884 |
| 2017-10-09 | $23.80 | $24.56 | $23.40 | $24.56 | $6.14 | 12,016 |
| 2017-10-06 | $23.99 | $23.99 | $23.75 | $23.75 | $5.94 | 4,528 |
| 2017-10-05 | $23.90 | $23.90 | $23.36 | $23.74 | $5.94 | 23,136 |
| 2017-10-04 | $24.16 | $24.30 | $23.63 | $23.93 | $5.98 | 43,416 |
| 2017-10-03 | $23.45 | $24.36 | $23.45 | $24.03 | $6.01 | 21,096 |
| 2017-10-02 | $24.12 | $24.24 | $23.09 | $24.22 | $6.06 | 19,180 |
| 2017-09-29 | $23.15 | $24.31 | $23.15 | $23.93 | $5.98 | 73,644 |
| 2017-09-28 | $23.05 | $23.19 | $22.91 | $23.00 | $5.75 | 29,832 |
| 2017-09-27 | $22.21 | $23.07 | $22.13 | $23.05 | $5.76 | 48,452 |
| 2017-09-26 | $22.61 | $22.61 | $21.87 | $22.15 | $5.54 | 42,396 |
| 2017-09-25 | $21.27 | $21.60 | $20.92 | $21.22 | $5.31 | 26,456 |
| 2017-09-22 | $21.46 | $21.46 | $21.05 | $21.17 | $5.29 | 50,816 |
| 2017-09-21 | $21.25 | $22.27 | $21.08 | $21.47 | $5.37 | 83,716 |
| 2017-09-20 | $20.39 | $22.11 | $20.39 | $21.70 | $5.43 | 86,684 |
| 2017-09-19 | $21.04 | $21.40 | $20.01 | $20.84 | $5.21 | 37,304 |
| 2017-09-18 | $21.00 | $21.84 | $20.86 | $21.11 | $5.28 | 57,696 |
| 2017-09-15 | $20.04 | $20.92 | $20.04 | $20.92 | $5.23 | 112,264 |
| 2017-09-14 | $19.97 | $20.55 | $19.75 | $20.01 | $5.00 | 212,076 |
| 2017-09-13 | $20.78 | $20.78 | $19.95 | $20.10 | $5.02 | 15,048 |
| 2017-09-12 | $19.30 | $21.05 | $19.30 | $20.54 | $5.14 | 52,116 |
| 2017-09-11 | $20.21 | $20.32 | $19.55 | $19.77 | $4.94 | 32,496 |
| 2017-09-08 | $19.74 | $20.15 | $19.74 | $19.91 | $4.98 | 8,948 |
| 2017-09-07 | $19.33 | $20.00 | $19.26 | $19.82 | $4.96 | 27,244 |
| 2017-09-06 | $20.30 | $20.30 | $19.81 | $19.83 | $4.96 | 15,728 |
| 2017-09-05 | $20.41 | $20.41 | $19.66 | $20.21 | $5.05 | 10,168 |
| 2017-09-01 | $19.73 | $20.78 | $19.72 | $20.40 | $5.10 | 62,304 |
| 2017-08-31 | $19.88 | $19.88 | $19.43 | $19.76 | $4.94 | 20,592 |
| 2017-08-30 | $19.39 | $20.10 | $19.04 | $19.96 | $4.99 | 49,408 |
| 2017-08-29 | $18.45 | $19.76 | $18.45 | $19.25 | $4.81 | 64,156 |
| 2017-08-28 | $18.43 | $18.91 | $18.33 | $18.67 | $4.67 | 21,472 |
| 2017-08-25 | $18.12 | $18.80 | $17.92 | $18.42 | $4.61 | 25,008 |
| 2017-08-24 | $18.01 | $18.27 | $17.68 | $17.96 | $4.49 | 38,464 |
| 2017-08-23 | $17.95 | $18.37 | $17.53 | $17.95 | $4.49 | 237,752 |
| 2017-08-22 | $17.48 | $18.56 | $17.33 | $18.10 | $4.53 | 246,828 |
| 2017-08-21 | $17.47 | $17.63 | $17.40 | $17.63 | $4.41 | 7,444 |
| 2017-08-18 | $17.30 | $17.69 | $17.30 | $17.65 | $4.41 | 17,408 |
| 2017-08-17 | $17.84 | $17.84 | $17.12 | $17.26 | $4.32 | 38,596 |
| 2017-08-16 | $17.76 | $18.29 | $17.75 | $17.75 | $4.44 | 59,992 |
| 2017-08-15 | $17.99 | $18.03 | $17.67 | $17.87 | $4.47 | 60,940 |
| 2017-08-14 | $17.70 | $18.24 | $17.70 | $17.97 | $4.49 | 28,160 |
| 2017-08-11 | $16.68 | $17.70 | $16.64 | $17.21 | $4.30 | 62,400 |
| 2017-08-10 | $16.85 | $17.06 | $16.56 | $16.65 | $4.16 | 36,060 |
| 2017-08-09 | $16.94 | $17.02 | $16.34 | $16.90 | $4.23 | 74,000 |
| 2017-08-08 | $17.85 | $17.88 | $17.19 | $17.30 | $4.33 | 16,128 |
| 2017-08-07 | $17.64 | $17.80 | $17.33 | $17.80 | $4.45 | 5,460 |
| 2017-08-04 | $17.71 | $17.92 | $17.34 | $17.60 | $4.40 | 23,340 |
| 2017-08-03 | $17.46 | $17.77 | $16.95 | $16.97 | $4.24 | 34,436 |
| 2017-08-02 | $17.18 | $17.18 | $16.82 | $17.07 | $4.27 | 28,476 |
| 2017-08-01 | $17.61 | $17.61 | $16.81 | $17.38 | $4.35 | 83,476 |
| 2017-07-31 | $17.53 | $17.74 | $17.53 | $17.53 | $4.38 | 25,792 |
| 2017-07-28 | $18.17 | $18.75 | $17.53 | $17.53 | $4.38 | 18,544 |
| 2017-07-27 | $18.75 | $18.90 | $17.90 | $18.41 | $4.60 | 68,860 |
| 2017-07-26 | $18.66 | $19.19 | $18.66 | $18.90 | $4.73 | 27,248 |
| 2017-07-25 | $18.10 | $18.59 | $18.10 | $18.53 | $4.63 | 59,360 |
| 2017-07-24 | $18.31 | $18.33 | $18.00 | $18.01 | $4.50 | 19,816 |
| 2017-07-21 | $18.20 | $18.35 | $18.20 | $18.31 | $4.58 | 15,356 |
| 2017-07-20 | $18.19 | $18.45 | $18.15 | $18.17 | $4.54 | 35,836 |
| 2017-07-19 | $17.86 | $18.25 | $17.83 | $18.15 | $4.54 | 23,852 |
| 2017-07-18 | $18.07 | $18.34 | $17.80 | $17.92 | $4.48 | 44,120 |
| 2017-07-17 | $18.30 | $18.49 | $17.84 | $18.00 | $4.50 | 28,392 |
| 2017-07-14 | $18.19 | $18.41 | $17.93 | $17.93 | $4.48 | 23,896 |
| 2017-07-13 | $18.79 | $18.92 | $17.89 | $18.15 | $4.54 | 42,856 |
| 2017-07-12 | $18.20 | $18.77 | $18.07 | $18.50 | $4.63 | 28,364 |
| 2017-07-11 | $18.05 | $18.36 | $17.79 | $17.88 | $4.47 | 24,712 |
| 2017-07-10 | $18.32 | $18.83 | $17.92 | $18.01 | $4.50 | 91,908 |
| 2017-07-07 | $18.53 | $18.66 | $18.00 | $18.31 | $4.58 | 37,448 |
| 2017-07-06 | $19.03 | $19.40 | $18.42 | $18.81 | $4.70 | 62,080 |
| 2017-07-05 | $19.68 | $19.68 | $18.70 | $19.08 | $4.77 | 48,960 |
| 2017-07-03 | $18.98 | $20.23 | $18.59 | $19.79 | $4.95 | 10,932 |
| 2017-06-30 | $19.00 | $19.22 | $18.06 | $18.95 | $4.74 | 103,736 |
| 2017-06-29 | $19.40 | $19.40 | $18.58 | $18.70 | $4.68 | 35,524 |
| 2017-06-28 | $19.77 | $20.04 | $19.45 | $19.46 | $4.87 | 39,452 |
| 2017-06-27 | $18.90 | $20.08 | $18.90 | $19.19 | $4.80 | 121,808 |
| 2017-06-26 | $19.94 | $20.19 | $18.83 | $18.86 | $4.72 | 129,224 |
| 2017-06-23 | $19.40 | $20.24 | $19.40 | $19.84 | $4.96 | 693,136 |
| 2017-06-22 | $19.70 | $20.15 | $19.45 | $19.46 | $4.87 | 79,072 |
| 2017-06-21 | $19.53 | $19.91 | $19.34 | $19.68 | $4.92 | 37,248 |
| 2017-06-20 | $19.47 | $19.96 | $19.05 | $19.59 | $4.90 | 57,388 |
| 2017-06-19 | $20.21 | $20.21 | $19.25 | $19.68 | $4.92 | 62,608 |
| 2017-06-16 | $20.01 | $20.45 | $19.81 | $20.19 | $5.05 | 86,952 |
| 2017-06-15 | $19.49 | $20.25 | $19.45 | $20.11 | $5.03 | 35,640 |
| 2017-06-14 | $18.96 | $20.00 | $18.81 | $19.75 | $4.94 | 95,964 |
| 2017-06-13 | $19.32 | $19.58 | $18.73 | $19.39 | $4.85 | 44,632 |
| 2017-06-12 | $19.70 | $20.30 | $19.06 | $19.27 | $4.82 | 69,416 |
| 2017-06-09 | $18.62 | $20.19 | $18.62 | $19.44 | $4.86 | 47,548 |
| 2017-06-08 | $18.41 | $19.09 | $18.41 | $18.98 | $4.75 | 56,200 |
| 2017-06-07 | $18.18 | $18.99 | $18.16 | $18.41 | $4.60 | 73,364 |
| 2017-06-06 | $17.59 | $18.52 | $17.29 | $18.18 | $4.55 | 53,300 |
| 2017-06-05 | $18.06 | $18.34 | $17.21 | $17.68 | $4.42 | 113,096 |
| 2017-06-02 | $18.24 | $18.50 | $17.51 | $17.82 | $4.46 | 68,248 |
| 2017-06-01 | $17.84 | $18.45 | $17.12 | $17.95 | $4.49 | 71,224 |
| 2017-05-31 | $18.36 | $18.80 | $17.25 | $17.64 | $4.41 | 250,348 |
| 2017-05-30 | $17.02 | $18.43 | $16.95 | $17.94 | $4.49 | 228,184 |
| 2017-05-26 | $17.49 | $17.49 | $16.80 | $17.02 | $4.26 | 57,796 |
| 2017-05-25 | $17.77 | $17.77 | $17.34 | $17.48 | $4.37 | 58,080 |
| 2017-05-24 | $17.44 | $17.81 | $17.43 | $17.61 | $4.40 | 33,344 |
| 2017-05-23 | $17.27 | $17.38 | $16.65 | $17.38 | $4.35 | 46,188 |
| 2017-05-22 | $16.66 | $17.54 | $16.66 | $17.17 | $4.29 | 93,352 |
| 2017-05-19 | $16.69 | $16.89 | $16.42 | $16.69 | $4.17 | 95,412 |
| 2017-05-18 | $16.10 | $16.56 | $15.72 | $16.56 | $4.14 | 78,408 |
| 2017-05-17 | $16.57 | $16.84 | $16.30 | $16.39 | $4.10 | 49,956 |
| 2017-05-16 | $16.53 | $17.29 | $16.31 | $17.12 | $4.28 | 70,128 |
| 2017-05-15 | $16.70 | $16.89 | $16.24 | $16.32 | $4.08 | 211,844 |
| 2017-05-12 | $16.21 | $16.92 | $15.96 | $16.59 | $4.15 | 49,552 |
| 2017-05-11 | $16.18 | $16.35 | $16.07 | $16.21 | $4.05 | 40,416 |
| 2017-05-10 | $16.52 | $16.52 | $16.07 | $16.22 | $4.06 | 48,540 |
| 2017-05-09 | $16.69 | $16.75 | $16.44 | $16.46 | $4.12 | 14,796 |
| 2017-05-08 | $16.80 | $16.80 | $16.40 | $16.69 | $4.17 | 30,216 |
| 2017-05-05 | $17.10 | $17.14 | $16.56 | $16.64 | $4.16 | 47,020 |
| 2017-05-04 | $16.79 | $17.27 | $16.68 | $16.98 | $4.25 | 38,996 |
| 2017-05-03 | $17.63 | $17.63 | $16.10 | $17.05 | $4.26 | 208,440 |
| 2017-05-02 | $18.20 | $18.52 | $16.85 | $17.11 | $4.28 | 90,984 |
| 2017-05-01 | $19.00 | $19.49 | $18.60 | $18.65 | $4.66 | 75,960 |
| 2017-04-28 | $16.47 | $18.87 | $16.47 | $18.77 | $4.69 | 235,628 |
| 2017-04-27 | $16.04 | $16.30 | $15.79 | $16.30 | $4.08 | 57,084 |
| 2017-04-26 | $16.41 | $16.64 | $15.93 | $16.38 | $4.10 | 162,892 |
| 2017-04-25 | $16.69 | $17.04 | $16.45 | $16.55 | $4.14 | 95,360 |
| 2017-04-24 | $15.89 | $16.69 | $15.67 | $16.65 | $4.16 | 161,600 |
| 2017-04-21 | $14.85 | $16.23 | $14.65 | $15.55 | $3.89 | 298,852 |
| 2017-04-20 | $14.82 | $14.89 | $14.50 | $14.82 | $3.71 | 80,520 |
| 2017-04-19 | $14.89 | $15.18 | $14.60 | $14.62 | $3.66 | 139,000 |
| 2017-04-18 | $14.91 | $15.12 | $14.75 | $14.91 | $3.73 | 56,128 |
| 2017-04-17 | $14.93 | $15.15 | $14.92 | $15.00 | $3.75 | 28,932 |
| 2017-04-13 | $14.92 | $15.05 | $14.68 | $14.79 | $3.70 | 62,384 |
| 2017-04-12 | $15.13 | $15.14 | $14.52 | $14.87 | $3.72 | 102,324 |
| 2017-04-11 | $15.56 | $15.76 | $14.51 | $15.09 | $3.77 | 79,120 |
| 2017-04-10 | $15.00 | $16.21 | $15.00 | $15.53 | $3.88 | 134,168 |
| 2017-04-07 | $15.07 | $15.11 | $15.00 | $15.01 | $3.75 | 31,260 |
| 2017-04-06 | $14.90 | $15.49 | $14.88 | $15.15 | $3.79 | 56,780 |
| 2017-04-05 | $16.09 | $16.09 | $14.90 | $14.91 | $3.73 | 110,444 |
| 2017-04-04 | $16.03 | $16.05 | $15.55 | $15.73 | $3.93 | 48,248 |
| 2017-04-03 | $16.26 | $16.27 | $15.83 | $16.18 | $4.05 | 49,076 |
| 2017-03-31 | $16.90 | $16.90 | $16.19 | $16.29 | $4.07 | 48,784 |
| 2017-03-30 | $17.16 | $17.66 | $16.80 | $16.97 | $4.24 | 226,944 |
| 2017-03-29 | $16.60 | $17.35 | $16.14 | $16.95 | $4.24 | 174,276 |
| 2017-03-28 | $16.90 | $16.90 | $16.29 | $16.70 | $4.18 | 37,124 |
| 2017-03-27 | $15.83 | $16.02 | $15.53 | $15.93 | $3.98 | 111,052 |
| 2017-03-24 | $16.42 | $16.47 | $15.76 | $15.90 | $3.98 | 28,776 |
| 2017-03-23 | $16.29 | $16.33 | $16.00 | $16.27 | $4.07 | 26,324 |
| 2017-03-22 | $16.86 | $16.86 | $16.20 | $16.37 | $4.09 | 87,796 |
| 2017-03-21 | $17.59 | $17.60 | $16.82 | $16.90 | $4.23 | 73,892 |
| 2017-03-20 | $17.52 | $17.61 | $16.98 | $17.13 | $4.28 | 30,344 |
| 2017-03-17 | $17.48 | $17.60 | $17.10 | $17.40 | $4.35 | 93,872 |
| 2017-03-16 | $17.50 | $17.65 | $17.36 | $17.61 | $4.40 | 33,876 |
| 2017-03-15 | $17.63 | $17.63 | $17.30 | $17.42 | $4.36 | 27,708 |
| 2017-03-14 | $17.80 | $18.62 | $17.05 | $17.28 | $4.32 | 25,240 |
| 2017-03-13 | $17.83 | $18.19 | $17.61 | $17.78 | $4.45 | 46,900 |
| 2017-03-10 | $17.51 | $18.11 | $16.81 | $17.63 | $4.41 | 50,152 |
| 2017-03-09 | $17.58 | $17.97 | $16.55 | $16.81 | $4.20 | 50,524 |
| 2017-03-08 | $17.80 | $18.11 | $17.59 | $17.60 | $4.40 | 38,420 |
| 2017-03-07 | $17.85 | $18.07 | $17.21 | $17.49 | $4.37 | 52,860 |
| 2017-03-06 | $18.56 | $18.56 | $17.78 | $17.83 | $4.46 | 48,476 |
| 2017-03-03 | $18.13 | $18.50 | $18.13 | $18.29 | $4.57 | 28,140 |
| 2017-03-02 | $18.45 | $18.64 | $18.18 | $18.46 | $4.62 | 48,964 |
| 2017-03-01 | $18.52 | $18.95 | $18.30 | $18.49 | $4.62 | 70,500 |
| 2017-02-28 | $18.94 | $18.94 | $18.05 | $18.23 | $4.56 | 82,948 |
| 2017-02-27 | $18.92 | $19.11 | $18.66 | $18.92 | $4.73 | 36,192 |
| 2017-02-24 | $19.04 | $19.14 | $18.93 | $18.93 | $4.73 | 8,296 |
| 2017-02-23 | $19.03 | $19.21 | $18.55 | $19.17 | $4.79 | 21,448 |
| 2017-02-22 | $19.16 | $19.47 | $18.59 | $18.94 | $4.74 | 42,124 |
| 2017-02-21 | $19.59 | $19.59 | $18.74 | $19.09 | $4.77 | 60,048 |
| 2017-02-17 | $19.70 | $20.00 | $18.89 | $19.24 | $4.81 | 46,304 |
| 2017-02-16 | $19.47 | $19.82 | $19.30 | $19.53 | $4.88 | 22,172 |
| 2017-02-15 | $19.21 | $19.70 | $19.17 | $19.64 | $4.91 | 38,640 |
| 2017-02-14 | $20.10 | $20.10 | $19.09 | $19.21 | $4.80 | 46,436 |
| 2017-02-13 | $20.35 | $21.09 | $19.80 | $20.21 | $5.05 | 33,244 |
| 2017-02-10 | $21.22 | $21.37 | $20.52 | $20.82 | $5.21 | 20,140 |
| 2017-02-09 | $21.29 | $21.50 | $21.09 | $21.30 | $5.33 | 19,524 |
| 2017-02-08 | $20.78 | $21.54 | $20.78 | $21.35 | $5.34 | 19,052 |
| 2017-02-07 | $23.96 | $24.15 | $20.53 | $21.16 | $5.29 | 46,416 |
| 2017-02-06 | $24.03 | $24.54 | $23.55 | $24.00 | $6.00 | 13,428 |
| 2017-02-03 | $23.44 | $24.90 | $23.24 | $24.31 | $6.08 | 30,132 |
| 2017-02-02 | $23.60 | $23.60 | $22.31 | $23.03 | $5.76 | 37,508 |
| 2017-02-01 | $23.31 | $23.65 | $23.14 | $23.33 | $5.83 | 5,600 |
| 2017-01-31 | $23.70 | $23.70 | $23.04 | $23.31 | $5.83 | 38,716 |
| 2017-01-30 | $24.95 | $24.95 | $23.50 | $23.96 | $5.99 | 20,160 |
| 2017-01-27 | $25.02 | $25.10 | $24.69 | $24.94 | $6.24 | 10,012 |
| 2017-01-26 | $24.72 | $25.19 | $24.57 | $24.93 | $6.23 | 18,624 |
| 2017-01-25 | $24.64 | $25.20 | $24.64 | $25.13 | $6.28 | 17,444 |
| 2017-01-24 | $23.85 | $25.19 | $23.75 | $25.04 | $6.26 | 36,184 |
| 2017-01-23 | $24.00 | $24.10 | $23.56 | $23.89 | $5.97 | 21,044 |
| 2017-01-20 | $23.45 | $24.35 | $23.45 | $24.10 | $6.03 | 31,876 |
| 2017-01-19 | $24.15 | $24.26 | $23.26 | $23.40 | $5.85 | 39,808 |
| 2017-01-18 | $24.72 | $24.87 | $24.00 | $24.22 | $6.06 | 32,168 |
| 2017-01-17 | $24.45 | $25.32 | $23.44 | $24.72 | $6.18 | 29,576 |
| 2017-01-13 | $23.55 | $25.03 | $23.55 | $24.35 | $6.09 | 39,996 |
| 2017-01-12 | $25.83 | $26.26 | $24.55 | $24.56 | $6.14 | 35,148 |
| 2017-01-11 | $25.05 | $26.60 | $25.05 | $25.81 | $6.45 | 16,068 |
| 2017-01-10 | $26.37 | $26.39 | $25.33 | $26.19 | $6.55 | 26,676 |
| 2017-01-09 | $25.61 | $26.43 | $25.10 | $26.43 | $6.61 | 41,636 |
| 2017-01-06 | $25.66 | $25.88 | $25.27 | $25.70 | $6.43 | 37,728 |
| 2017-01-05 | $25.86 | $26.18 | $25.17 | $25.70 | $6.43 | 98,652 |
| 2017-01-04 | $27.03 | $27.03 | $26.85 | $26.90 | $6.73 | 29,004 |
| 2017-01-03 | $26.36 | $27.17 | $26.32 | $27.00 | $6.75 | 21,344 |
| 2016-12-30 | $26.40 | $27.02 | $25.46 | $25.98 | $6.50 | 33,668 |
| 2016-12-29 | $26.30 | $26.30 | $25.81 | $26.00 | $6.50 | 5,688 |
| 2016-12-28 | $26.19 | $26.50 | $25.27 | $26.22 | $6.56 | 42,396 |
| 2016-12-27 | $25.31 | $26.60 | $25.31 | $26.01 | $6.50 | 34,140 |
| 2016-12-23 | $25.75 | $26.35 | $25.75 | $26.24 | $6.56 | 23,900 |
| 2016-12-22 | $26.20 | $26.20 | $25.14 | $25.84 | $6.46 | 112,224 |
| 2016-12-21 | $26.69 | $26.69 | $26.00 | $26.18 | $6.55 | 13,576 |
| 2016-12-20 | $26.41 | $26.85 | $26.15 | $26.41 | $6.60 | 93,588 |
| 2016-12-19 | $26.50 | $27.15 | $26.25 | $26.60 | $6.65 | 29,400 |
| 2016-12-16 | $26.63 | $27.19 | $26.40 | $26.44 | $6.61 | 135,792 |
| 2016-12-15 | $26.37 | $26.96 | $26.27 | $26.51 | $6.63 | 26,980 |
| 2016-12-14 | $26.35 | $26.99 | $25.90 | $26.25 | $6.56 | 42,268 |
| 2016-12-13 | $27.48 | $27.48 | $26.36 | $26.49 | $6.62 | 67,100 |
| 2016-12-12 | $27.00 | $27.61 | $26.43 | $26.85 | $6.71 | 67,508 |
| 2016-12-09 | $28.06 | $28.43 | $27.07 | $27.07 | $6.77 | 49,968 |
| 2016-12-08 | $27.60 | $28.15 | $27.60 | $27.86 | $6.97 | 31,472 |
| 2016-12-07 | $26.79 | $27.99 | $26.79 | $27.60 | $6.90 | 43,304 |
| 2016-12-06 | $26.42 | $26.85 | $26.24 | $26.68 | $6.67 | 31,168 |
| 2016-12-05 | $26.10 | $26.74 | $25.58 | $26.13 | $6.53 | 77,380 |
| 2016-12-02 | $24.98 | $26.72 | $24.49 | $26.10 | $6.53 | 83,996 |
| 2016-12-01 | $24.98 | $25.54 | $24.90 | $24.98 | $6.25 | 25,332 |
| 2016-11-30 | $25.21 | $25.55 | $24.79 | $24.79 | $6.20 | 42,004 |
| 2016-11-29 | $25.20 | $25.63 | $24.82 | $24.97 | $6.24 | 46,484 |
| 2016-11-28 | $25.01 | $25.33 | $25.01 | $25.18 | $6.30 | 25,092 |
| 2016-11-25 | $25.04 | $25.28 | $24.70 | $25.18 | $6.30 | 11,060 |
| 2016-11-23 | $24.47 | $25.19 | $24.16 | $25.08 | $6.27 | 48,392 |
| 2016-11-22 | $23.79 | $24.58 | $23.79 | $24.54 | $6.14 | 31,728 |
| 2016-11-21 | $22.60 | $23.89 | $22.20 | $23.67 | $5.92 | 65,552 |
| 2016-11-18 | $22.86 | $22.94 | $21.52 | $22.52 | $5.63 | 45,848 |
| 2016-11-17 | $21.30 | $23.03 | $21.30 | $23.03 | $5.76 | 53,628 |
| 2016-11-16 | $21.91 | $21.97 | $21.21 | $21.87 | $5.47 | 33,548 |
| 2016-11-15 | $22.85 | $22.85 | $21.90 | $21.94 | $5.49 | 63,052 |
| 2016-11-14 | $22.40 | $23.71 | $22.40 | $22.57 | $5.64 | 118,648 |
| 2016-11-11 | $21.29 | $22.25 | $21.29 | $22.20 | $5.55 | 63,084 |
| 2016-11-10 | $21.61 | $21.96 | $20.41 | $21.50 | $5.38 | 109,236 |
| 2016-11-09 | $20.23 | $21.60 | $19.95 | $21.51 | $5.38 | 136,164 |
| 2016-11-08 | $19.71 | $20.60 | $19.65 | $20.47 | $5.12 | 35,816 |
| 2016-11-07 | $20.80 | $21.08 | $19.84 | $20.30 | $5.08 | 41,684 |
| 2016-11-04 | $18.84 | $19.46 | $18.84 | $19.39 | $4.85 | 38,516 |
| 2016-11-03 | $19.44 | $20.14 | $18.75 | $18.85 | $4.71 | 121,324 |
| 2016-11-02 | $19.52 | $20.40 | $19.40 | $19.47 | $4.87 | 42,488 |
| 2016-11-01 | $19.82 | $20.18 | $19.51 | $19.55 | $4.89 | 46,712 |
| 2016-10-31 | $20.01 | $20.45 | $19.56 | $19.70 | $4.93 | 54,152 |
| 2016-10-28 | $19.90 | $21.06 | $19.83 | $20.10 | $5.03 | 23,188 |
| 2016-10-27 | $19.92 | $20.85 | $19.65 | $20.10 | $5.03 | 32,824 |
| 2016-10-26 | $20.00 | $20.36 | $19.61 | $19.63 | $4.91 | 12,424 |
| 2016-10-25 | $19.67 | $20.08 | $19.56 | $19.83 | $4.96 | 20,360 |
| 2016-10-24 | $19.65 | $19.91 | $19.65 | $19.78 | $4.95 | 26,016 |
| 2016-10-21 | $19.62 | $19.97 | $19.56 | $19.63 | $4.91 | 12,648 |
| 2016-10-20 | $19.89 | $19.98 | $19.59 | $19.67 | $4.92 | 21,584 |
| 2016-10-19 | $19.62 | $20.40 | $19.62 | $20.00 | $5.00 | 45,460 |
| 2016-10-18 | $20.18 | $20.41 | $19.84 | $20.22 | $5.06 | 8,336 |
| 2016-10-17 | $20.11 | $20.32 | $19.83 | $19.83 | $4.96 | 24,028 |
| 2016-10-14 | $20.59 | $20.59 | $20.02 | $20.07 | $5.02 | 34,676 |
| 2016-10-13 | $21.00 | $21.02 | $20.18 | $20.44 | $5.11 | 40,912 |
| 2016-10-12 | $21.35 | $21.35 | $21.17 | $21.17 | $5.29 | 7,296 |
| 2016-10-11 | $21.16 | $21.35 | $21.16 | $21.30 | $5.33 | 31,580 |
| 2016-10-10 | $20.89 | $21.30 | $20.89 | $21.25 | $5.31 | 21,896 |
| 2016-10-07 | $20.91 | $21.05 | $20.71 | $20.92 | $5.23 | 10,264 |
| 2016-10-06 | $20.74 | $21.10 | $20.64 | $21.04 | $5.26 | 14,212 |
| 2016-10-05 | $20.98 | $21.34 | $20.83 | $21.22 | $5.31 | 25,692 |
| 2016-10-04 | $20.85 | $20.93 | $20.82 | $20.82 | $5.21 | 10,356 |
| 2016-10-03 | $19.86 | $20.98 | $19.86 | $20.82 | $5.21 | 25,756 |
| 2016-09-30 | $19.45 | $20.06 | $19.45 | $20.02 | $5.01 | 42,192 |
| 2016-09-29 | $19.44 | $19.49 | $19.21 | $19.42 | $4.86 | 67,004 |
| 2016-09-28 | $19.31 | $19.52 | $19.23 | $19.38 | $4.85 | 51,292 |
| 2016-09-27 | $19.47 | $19.47 | $19.07 | $19.12 | $4.78 | 25,744 |
| 2016-09-26 | $19.65 | $19.65 | $19.04 | $19.15 | $4.79 | 49,052 |
| 2016-09-23 | $19.96 | $20.24 | $19.81 | $19.86 | $4.97 | 64,628 |
| 2016-09-22 | $19.73 | $20.41 | $19.73 | $20.03 | $5.01 | 71,040 |
| 2016-09-21 | $19.89 | $20.20 | $19.50 | $19.63 | $4.91 | 16,788 |
| 2016-09-20 | $20.68 | $20.68 | $20.05 | $20.25 | $5.06 | 39,860 |
| 2016-09-19 | $21.00 | $21.00 | $20.66 | $20.79 | $5.20 | 27,816 |
| 2016-09-16 | $20.23 | $20.97 | $20.23 | $20.96 | $5.24 | 37,772 |
| 2016-09-15 | $19.80 | $20.28 | $19.66 | $20.22 | $5.06 | 44,988 |
| 2016-09-14 | $19.35 | $20.07 | $19.35 | $19.71 | $4.93 | 36,376 |
| 2016-09-13 | $20.69 | $20.94 | $20.00 | $20.04 | $5.01 | 35,000 |
| 2016-09-12 | $20.78 | $20.94 | $20.32 | $20.75 | $5.19 | 26,380 |
| 2016-09-09 | $21.16 | $21.29 | $20.67 | $20.91 | $5.23 | 42,816 |
| 2016-09-08 | $20.07 | $21.32 | $20.01 | $21.32 | $5.33 | 70,300 |
| 2016-09-07 | $20.21 | $20.24 | $19.70 | $20.24 | $5.06 | 17,332 |
| 2016-09-06 | $20.02 | $20.20 | $20.01 | $20.20 | $5.05 | 29,980 |
| 2016-09-02 | $19.86 | $20.24 | $19.74 | $20.24 | $5.06 | 53,280 |
| 2016-09-01 | $19.73 | $19.88 | $19.31 | $19.66 | $4.92 | 32,752 |
| 2016-08-31 | $19.57 | $19.80 | $19.57 | $19.80 | $4.95 | 11,484 |
| 2016-08-30 | $19.78 | $19.81 | $19.46 | $19.46 | $4.87 | 8,264 |
| 2016-08-29 | $19.95 | $19.95 | $19.16 | $19.35 | $4.84 | 27,496 |
| 2016-08-26 | $19.62 | $19.80 | $19.50 | $19.65 | $4.91 | 21,644 |
| 2016-08-25 | $19.75 | $19.81 | $19.46 | $19.47 | $4.87 | 18,432 |
| 2016-08-24 | $19.60 | $19.83 | $19.60 | $19.83 | $4.96 | 20,820 |
| 2016-08-23 | $19.06 | $19.69 | $19.06 | $19.68 | $4.92 | 70,528 |
| 2016-08-22 | $18.98 | $19.07 | $18.76 | $18.98 | $4.75 | 76,964 |
| 2016-08-19 | $19.42 | $19.48 | $18.97 | $19.04 | $4.76 | 46,180 |
| 2016-08-18 | $18.90 | $19.46 | $18.77 | $19.27 | $4.82 | 71,912 |
| 2016-08-17 | $18.60 | $18.69 | $18.56 | $18.56 | $4.64 | 32,380 |
| 2016-08-16 | $18.90 | $18.90 | $18.58 | $18.59 | $4.65 | 30,348 |
| 2016-08-15 | $19.19 | $19.19 | $18.56 | $18.56 | $4.64 | 37,068 |
| 2016-08-12 | $19.41 | $19.41 | $18.75 | $18.78 | $4.70 | 42,796 |
| 2016-08-11 | $19.11 | $19.74 | $19.11 | $19.35 | $4.84 | 99,808 |
| 2016-08-10 | $19.36 | $19.36 | $18.85 | $18.88 | $4.72 | 65,432 |
| 2016-08-09 | $19.63 | $19.80 | $19.17 | $19.17 | $4.79 | 52,512 |
| 2016-08-08 | $19.86 | $19.95 | $19.27 | $19.78 | $4.95 | 78,860 |
| 2016-08-05 | $19.43 | $19.83 | $19.39 | $19.83 | $4.96 | 54,568 |
| 2016-08-04 | $19.59 | $19.70 | $19.15 | $19.16 | $4.79 | 25,076 |
| 2016-08-03 | $19.40 | $19.80 | $19.20 | $19.49 | $4.87 | 68,784 |
| 2016-08-02 | $20.18 | $20.18 | $19.35 | $19.36 | $4.84 | 47,176 |
| 2016-08-01 | $20.03 | $20.27 | $19.61 | $19.90 | $4.98 | 48,740 |
| 2016-07-29 | $20.01 | $20.32 | $19.55 | $20.03 | $5.01 | 135,660 |
| 2016-07-28 | $19.53 | $20.27 | $19.20 | $20.05 | $5.01 | 107,824 |
| 2016-07-27 | $18.84 | $19.69 | $18.84 | $19.29 | $4.82 | 148,552 |
| 2016-07-26 | $19.10 | $19.24 | $18.55 | $18.98 | $4.75 | 73,952 |
| 2016-07-25 | $18.78 | $19.09 | $18.58 | $19.01 | $4.75 | 49,360 |
| 2016-07-22 | $17.92 | $19.18 | $17.85 | $19.01 | $4.75 | 74,700 |
| 2016-07-21 | $18.11 | $18.27 | $17.48 | $18.09 | $4.52 | 104,376 |
| 2016-07-20 | $18.10 | $18.35 | $17.98 | $18.35 | $4.59 | 70,316 |
| 2016-07-19 | $17.67 | $18.36 | $17.48 | $18.00 | $4.50 | 79,244 |
| 2016-07-18 | $18.05 | $18.64 | $17.62 | $17.62 | $4.41 | 111,556 |
| 2016-07-15 | $17.10 | $18.16 | $17.10 | $18.13 | $4.53 | 71,880 |
| 2016-07-14 | $17.54 | $17.59 | $16.88 | $17.07 | $4.27 | 65,080 |
| 2016-07-13 | $17.50 | $17.56 | $16.82 | $17.27 | $4.32 | 183,932 |
| 2016-07-12 | $17.27 | $17.75 | $17.18 | $17.56 | $4.39 | 65,708 |
| 2016-07-11 | $17.11 | $17.39 | $16.80 | $16.96 | $4.24 | 68,748 |
| 2016-07-08 | $15.88 | $17.02 | $15.82 | $17.01 | $4.25 | 79,512 |
| 2016-07-07 | $15.75 | $16.61 | $15.63 | $15.70 | $3.93 | 98,356 |
| 2016-07-06 | $15.74 | $16.40 | $15.67 | $15.84 | $3.96 | 119,180 |
| 2016-07-05 | $16.20 | $16.40 | $15.60 | $15.63 | $3.91 | 55,980 |
| 2016-07-01 | $15.97 | $16.79 | $15.74 | $16.20 | $4.05 | 86,968 |
| 2016-06-30 | $15.27 | $15.98 | $15.01 | $15.89 | $3.97 | 155,412 |
| 2016-06-29 | $15.38 | $15.82 | $15.21 | $15.37 | $3.84 | 184,016 |
| 2016-06-28 | $15.39 | $16.02 | $15.05 | $15.16 | $3.79 | 154,808 |
| 2016-06-27 | $15.91 | $16.33 | $14.75 | $15.14 | $3.79 | 147,896 |
| 2016-06-24 | $16.30 | $16.83 | $15.77 | $15.93 | $3.98 | 428,392 |
| 2016-06-23 | $17.49 | $17.85 | $16.82 | $16.98 | $4.25 | 96,424 |
| 2016-06-22 | $18.45 | $18.45 | $16.83 | $17.38 | $4.35 | 84,164 |
| 2016-06-21 | $19.52 | $19.52 | $17.97 | $18.01 | $4.50 | 50,104 |
| 2016-06-20 | $18.75 | $20.11 | $18.63 | $19.38 | $4.85 | 166,284 |
| 2016-06-17 | $18.45 | $19.17 | $18.03 | $19.11 | $4.78 | 158,440 |
| 2016-06-16 | $18.94 | $18.94 | $18.33 | $18.39 | $4.60 | 36,476 |
| 2016-06-15 | $17.75 | $19.18 | $17.75 | $18.88 | $4.72 | 96,144 |
| 2016-06-14 | $17.83 | $18.50 | $17.59 | $17.83 | $4.46 | 76,156 |
| 2016-06-13 | $18.02 | $18.27 | $17.60 | $17.80 | $4.45 | 112,008 |
| 2016-06-10 | $19.55 | $19.76 | $18.25 | $18.30 | $4.58 | 98,400 |
| 2016-06-09 | $19.64 | $19.64 | $19.11 | $19.55 | $4.89 | 86,736 |
| 2016-06-08 | $19.99 | $20.05 | $19.62 | $19.81 | $4.95 | 81,012 |
| 2016-06-07 | $20.48 | $20.56 | $19.59 | $20.03 | $5.01 | 125,788 |
| 2016-06-06 | $20.65 | $21.27 | $20.22 | $20.50 | $5.13 | 143,188 |
| 2016-06-03 | $20.90 | $21.20 | $20.43 | $20.55 | $5.14 | 90,164 |
| 2016-06-02 | $20.60 | $21.02 | $20.39 | $20.92 | $5.23 | 104,472 |
| 2016-06-01 | $20.04 | $21.00 | $20.04 | $20.78 | $5.20 | 143,988 |
| 2016-05-31 | $21.44 | $21.63 | $20.33 | $20.59 | $5.15 | 233,380 |
| 2016-05-27 | $20.87 | $22.48 | $20.87 | $21.43 | $5.36 | 105,408 |
| 2016-05-26 | $20.80 | $21.33 | $20.57 | $20.69 | $5.17 | 122,204 |
| 2016-05-25 | $20.69 | $21.46 | $20.69 | $20.98 | $5.25 | 179,920 |
| 2016-05-24 | $19.45 | $20.70 | $19.44 | $20.43 | $5.11 | 145,112 |
| 2016-05-23 | $19.06 | $19.90 | $19.06 | $19.16 | $4.79 | 147,804 |
| 2016-05-20 | $19.38 | $19.48 | $19.10 | $19.21 | $4.80 | 104,316 |
| 2016-05-19 | $19.10 | $19.64 | $18.90 | $19.26 | $4.82 | 125,740 |
| 2016-05-18 | $19.02 | $19.66 | $18.94 | $19.22 | $4.81 | 117,504 |
| 2016-05-17 | $18.38 | $19.99 | $18.38 | $19.05 | $4.76 | 241,932 |
| 2016-05-16 | $19.15 | $19.39 | $18.56 | $18.78 | $4.70 | 131,288 |
| 2016-05-13 | $19.51 | $19.82 | $19.02 | $19.06 | $4.77 | 121,012 |
| 2016-05-12 | $20.35 | $20.46 | $18.86 | $19.54 | $4.89 | 160,924 |
| 2016-05-11 | $20.91 | $20.93 | $20.05 | $20.14 | $5.04 | 113,640 |
| 2016-05-10 | $20.61 | $20.98 | $20.20 | $20.86 | $5.22 | 110,716 |
| 2016-05-09 | $20.67 | $20.86 | $20.02 | $20.39 | $5.10 | 139,476 |
| 2016-05-06 | $20.94 | $21.05 | $19.80 | $20.36 | $5.09 | 221,256 |
| 2016-05-05 | $21.45 | $21.87 | $20.86 | $21.01 | $5.25 | 95,460 |
| 2016-05-04 | $22.75 | $22.94 | $21.52 | $21.53 | $5.38 | 177,096 |
| 2016-05-03 | $23.47 | $23.54 | $22.53 | $22.86 | $5.72 | 77,680 |
| 2016-05-02 | $24.57 | $25.12 | $23.51 | $23.65 | $5.91 | 129,468 |
| 2016-04-29 | $25.12 | $25.12 | $23.54 | $24.71 | $6.18 | 350,408 |
| 2016-04-28 | $24.65 | $25.50 | $24.54 | $24.95 | $6.24 | 196,788 |
| 2016-04-27 | $24.80 | $24.99 | $24.38 | $24.77 | $6.19 | 91,996 |
| 2016-04-26 | $23.60 | $24.92 | $23.47 | $24.76 | $6.19 | 145,080 |
| 2016-04-25 | $24.47 | $24.50 | $23.32 | $23.66 | $5.92 | 174,536 |
| 2016-04-22 | $25.59 | $26.12 | $24.51 | $24.56 | $6.14 | 295,768 |
| 2016-04-21 | $27.60 | $27.60 | $25.31 | $25.50 | $6.38 | 132,792 |
| 2016-04-20 | $26.45 | $27.50 | $26.30 | $27.20 | $6.80 | 133,284 |
| 2016-04-19 | $26.67 | $27.36 | $26.33 | $26.45 | $6.61 | 111,704 |
| 2016-04-18 | $26.10 | $26.80 | $25.90 | $26.41 | $6.60 | 150,196 |
| 2016-04-15 | $25.52 | $26.62 | $25.52 | $26.12 | $6.53 | 173,216 |
| 2016-04-14 | $25.53 | $26.30 | $25.13 | $25.67 | $6.42 | 120,816 |
| 2016-04-13 | $25.63 | $27.01 | $25.35 | $25.51 | $6.38 | 170,976 |
| 2016-04-12 | $25.40 | $26.24 | $25.00 | $25.65 | $6.41 | 131,024 |
| 2016-04-11 | $26.93 | $27.29 | $25.32 | $25.32 | $6.33 | 215,324 |
| 2016-04-08 | $26.64 | $27.12 | $26.24 | $26.61 | $6.65 | 139,880 |
| 2016-04-07 | $27.62 | $27.62 | $25.99 | $26.27 | $6.57 | 163,564 |
| 2016-04-06 | $29.00 | $29.19 | $27.29 | $27.72 | $6.93 | 135,420 |
| 2016-04-05 | $29.00 | $29.61 | $28.52 | $29.37 | $7.34 | 238,760 |
| 2016-04-04 | $30.26 | $30.80 | $29.41 | $29.64 | $7.41 | 165,360 |
| 2016-04-01 | $30.75 | $30.99 | $30.32 | $30.37 | $7.59 | 45,764 |
| 2016-03-31 | $31.42 | $31.50 | $30.79 | $30.80 | $7.70 | 48,304 |
| 2016-03-30 | $31.50 | $31.94 | $30.90 | $31.25 | $7.81 | 123,044 |
| 2016-03-29 | $30.28 | $31.62 | $29.87 | $31.38 | $7.85 | 122,092 |
| 2016-03-28 | $30.66 | $30.69 | $30.15 | $30.27 | $7.57 | 95,208 |
| 2016-03-24 | $30.74 | $30.74 | $30.37 | $30.39 | $7.60 | 30,984 |
| 2016-03-23 | $30.80 | $30.80 | $30.24 | $30.43 | $7.61 | 95,424 |
| 2016-03-22 | $30.88 | $30.90 | $30.63 | $30.75 | $7.69 | 36,820 |
| 2016-03-21 | $30.56 | $30.96 | $30.56 | $30.77 | $7.69 | 64,728 |
| 2016-03-18 | $30.50 | $31.50 | $30.45 | $30.63 | $7.66 | 339,532 |
| 2016-03-17 | $29.88 | $29.88 | $29.32 | $29.82 | $7.46 | 36,216 |
| 2016-03-16 | $30.10 | $30.47 | $29.47 | $29.90 | $7.48 | 115,496 |
| 2016-03-15 | $31.36 | $31.49 | $29.64 | $30.08 | $7.52 | 53,932 |
| 2016-03-14 | $31.33 | $31.80 | $30.76 | $31.00 | $7.75 | 49,884 |
| 2016-03-11 | $31.45 | $31.76 | $30.38 | $31.28 | $7.82 | 37,424 |
| 2016-03-10 | $31.92 | $31.92 | $30.43 | $30.81 | $7.70 | 92,280 |
| 2016-03-09 | $30.93 | $32.23 | $30.32 | $31.53 | $7.88 | 79,932 |
| 2016-03-08 | $30.68 | $31.53 | $29.99 | $30.92 | $7.73 | 116,824 |
| 2016-03-07 | $30.03 | $31.86 | $29.61 | $31.11 | $7.78 | 92,208 |
| 2016-03-04 | $28.75 | $30.30 | $28.59 | $29.92 | $7.48 | 154,364 |
| 2016-03-03 | $28.70 | $29.66 | $28.55 | $28.95 | $7.24 | 106,520 |
| 2016-03-02 | $28.91 | $29.30 | $28.43 | $28.96 | $7.24 | 58,788 |
| 2016-03-01 | $28.54 | $28.93 | $28.52 | $28.69 | $7.17 | 47,252 |
| 2016-02-29 | $28.44 | $29.17 | $28.25 | $28.57 | $7.14 | 96,068 |
| 2016-02-26 | $28.77 | $28.77 | $27.95 | $28.44 | $7.11 | 57,452 |
| 2016-02-25 | $29.27 | $29.27 | $28.21 | $28.85 | $7.21 | 68,848 |
| 2016-02-24 | $28.88 | $29.33 | $28.23 | $29.18 | $7.30 | 124,396 |
| 2016-02-23 | $29.36 | $29.50 | $28.70 | $28.88 | $7.22 | 70,716 |
| 2016-02-22 | $29.23 | $29.83 | $28.95 | $29.26 | $7.32 | 167,500 |
| 2016-02-19 | $27.28 | $30.13 | $27.18 | $29.11 | $7.28 | 253,036 |
| 2016-02-18 | $25.31 | $26.83 | $24.16 | $26.31 | $6.58 | 163,312 |
| 2016-02-17 | $24.54 | $25.94 | $23.24 | $25.35 | $6.34 | 55,292 |
| 2016-02-16 | $24.89 | $24.89 | $23.25 | $23.84 | $5.96 | 115,360 |
| 2016-02-12 | $24.28 | $24.80 | $24.00 | $24.69 | $6.17 | 82,844 |
| 2016-02-11 | $25.11 | $25.20 | $23.68 | $24.25 | $6.06 | 69,996 |
| 2016-02-10 | $25.75 | $26.21 | $24.36 | $24.61 | $6.15 | 51,156 |
| 2016-02-09 | $25.35 | $25.99 | $24.40 | $25.31 | $6.33 | 43,180 |
| 2016-02-08 | $25.09 | $25.69 | $23.87 | $25.66 | $6.42 | 39,744 |
| 2016-02-05 | $25.76 | $26.40 | $24.97 | $25.46 | $6.37 | 78,656 |
| 2016-02-04 | $24.62 | $26.17 | $23.88 | $25.76 | $6.44 | 89,392 |
| 2016-02-03 | $25.45 | $25.45 | $23.27 | $24.72 | $6.18 | 113,448 |
| 2016-02-02 | $24.89 | $25.30 | $23.75 | $25.04 | $6.26 | 78,208 |
| 2016-02-01 | $25.86 | $26.35 | $24.73 | $24.86 | $6.22 | 50,192 |
| 2016-01-29 | $24.88 | $26.75 | $24.80 | $25.83 | $6.46 | 71,536 |
| 2016-01-28 | $26.38 | $27.20 | $24.30 | $24.63 | $6.16 | 69,080 |
| 2016-01-27 | $26.90 | $27.00 | $26.06 | $26.29 | $6.57 | 61,652 |
| 2016-01-26 | $26.50 | $27.14 | $25.00 | $26.81 | $6.70 | 95,620 |
| 2016-01-25 | $25.26 | $26.94 | $25.26 | $26.26 | $6.57 | 77,960 |
| 2016-01-22 | $25.14 | $25.65 | $24.11 | $25.07 | $6.27 | 36,052 |
| 2016-01-21 | $23.68 | $25.61 | $23.31 | $24.81 | $6.20 | 56,900 |
| 2016-01-20 | $24.05 | $24.44 | $22.20 | $23.90 | $5.98 | 203,916 |
| 2016-01-19 | $26.44 | $26.44 | $24.41 | $24.69 | $6.17 | 114,588 |
| 2016-01-15 | $23.29 | $26.46 | $23.29 | $26.02 | $6.51 | 130,312 |
| 2016-01-14 | $22.65 | $24.13 | $22.13 | $24.00 | $6.00 | 104,700 |
| 2016-01-13 | $23.11 | $23.25 | $22.30 | $22.65 | $5.66 | 80,420 |
| 2016-01-12 | $23.42 | $24.08 | $22.42 | $23.57 | $5.89 | 65,492 |
| 2016-01-11 | $25.34 | $25.34 | $22.93 | $23.23 | $5.81 | 139,936 |
| 2016-01-08 | $24.83 | $25.80 | $24.44 | $25.26 | $6.32 | 128,960 |
| 2016-01-07 | $25.45 | $25.49 | $24.59 | $24.94 | $6.24 | 89,100 |
| 2016-01-06 | $26.15 | $26.79 | $25.53 | $26.10 | $6.53 | 52,976 |
| 2016-01-05 | $26.25 | $27.08 | $25.60 | $26.49 | $6.62 | 71,540 |
| 2016-01-04 | $26.75 | $27.40 | $25.47 | $26.14 | $6.54 | 111,596 |
| 2015-12-31 | $26.84 | $28.25 | $26.84 | $27.59 | $6.90 | 99,716 |
| 2015-12-30 | $27.55 | $28.25 | $26.60 | $27.18 | $6.80 | 47,704 |
| 2015-12-29 | $27.60 | $28.90 | $26.98 | $27.85 | $6.96 | 108,392 |
| 2015-12-28 | $28.03 | $28.85 | $27.09 | $27.55 | $6.89 | 52,876 |
| 2015-12-24 | $27.63 | $29.42 | $27.63 | $28.69 | $7.17 | 35,644 |
| 2015-12-23 | $27.82 | $29.05 | $27.25 | $27.51 | $6.88 | 109,064 |
| 2015-12-22 | $27.50 | $27.94 | $27.28 | $27.79 | $6.95 | 61,560 |
| 2015-12-21 | $27.08 | $27.56 | $26.70 | $27.42 | $6.86 | 109,208 |
| 2015-12-18 | $26.67 | $27.87 | $25.65 | $26.76 | $6.69 | 270,580 |
| 2015-12-17 | $28.00 | $29.24 | $26.83 | $26.83 | $6.71 | 114,672 |
| 2015-12-16 | $26.69 | $28.63 | $26.69 | $27.91 | $6.98 | 110,908 |
| 2015-12-15 | $26.47 | $26.96 | $26.28 | $26.59 | $6.65 | 74,492 |
| 2015-12-14 | $27.10 | $29.93 | $26.26 | $26.41 | $6.60 | 212,360 |
| 2015-12-11 | $27.64 | $28.40 | $26.73 | $27.05 | $6.76 | 158,820 |
| 2015-12-10 | $26.92 | $28.49 | $26.92 | $28.07 | $7.02 | 73,192 |
| 2015-12-09 | $28.30 | $28.48 | $27.08 | $27.69 | $6.92 | 108,256 |
| 2015-12-08 | $28.74 | $29.84 | $28.09 | $28.16 | $7.04 | 121,068 |
| 2015-12-07 | $29.97 | $30.43 | $28.97 | $29.28 | $7.32 | 147,132 |
| 2015-12-04 | $29.69 | $30.70 | $28.93 | $30.25 | $7.56 | 133,228 |
| 2015-12-03 | $31.30 | $31.40 | $29.09 | $29.65 | $7.41 | 137,992 |
| 2015-12-02 | $30.89 | $32.16 | $30.60 | $31.28 | $7.82 | 103,224 |
| 2015-12-01 | $30.89 | $31.71 | $29.96 | $30.41 | $7.60 | 163,668 |
| 2015-11-30 | $33.65 | $33.65 | $30.58 | $30.89 | $7.72 | 196,756 |
| 2015-11-27 | $34.01 | $34.95 | $33.40 | $33.72 | $8.43 | 87,656 |
| 2015-11-25 | $35.27 | $35.69 | $33.00 | $34.20 | $8.55 | 148,500 |
| 2015-11-24 | $35.70 | $36.38 | $34.12 | $35.30 | $8.83 | 93,008 |
| 2015-11-23 | $35.79 | $36.70 | $35.03 | $35.39 | $8.85 | 132,864 |
| 2015-11-20 | $36.64 | $37.45 | $35.85 | $36.16 | $9.04 | 124,348 |
| 2015-11-19 | $37.26 | $38.26 | $35.79 | $36.43 | $9.11 | 86,892 |
| 2015-11-18 | $37.41 | $37.65 | $36.40 | $36.62 | $9.16 | 226,404 |
| 2015-11-17 | $39.11 | $39.11 | $36.86 | $37.17 | $9.29 | 121,440 |
| 2015-11-16 | $38.46 | $40.00 | $38.10 | $38.80 | $9.70 | 108,124 |
| 2015-11-13 | $39.09 | $39.52 | $38.10 | $38.53 | $9.63 | 89,080 |
| 2015-11-12 | $38.99 | $40.52 | $37.83 | $39.10 | $9.78 | 128,376 |
| 2015-11-11 | $39.80 | $39.96 | $38.10 | $39.58 | $9.90 | 91,776 |
| 2015-11-10 | $40.49 | $40.49 | $38.50 | $39.92 | $9.98 | 59,116 |
| 2015-11-09 | $41.00 | $41.29 | $38.00 | $39.38 | $9.85 | 235,444 |
| 2015-11-06 | $38.86 | $42.58 | $38.18 | $41.34 | $10.34 | 129,752 |
| 2015-11-05 | $38.95 | $40.04 | $36.95 | $39.00 | $9.75 | 192,888 |
| 2015-11-04 | $40.25 | $40.25 | $37.67 | $38.84 | $9.71 | 169,752 |
| 2015-11-03 | $40.41 | $40.90 | $38.11 | $39.98 | $10.00 | 170,820 |
| 2015-11-02 | $35.75 | $40.52 | $35.45 | $40.35 | $10.09 | 252,432 |
| 2015-10-30 | $38.89 | $40.31 | $35.70 | $35.71 | $8.93 | 171,140 |
| 2015-10-29 | $37.00 | $39.79 | $36.55 | $39.00 | $9.75 | 139,248 |
| 2015-10-28 | $41.13 | $42.43 | $36.35 | $36.69 | $9.17 | 220,940 |
| 2015-10-27 | $37.50 | $41.97 | $37.50 | $40.51 | $10.13 | 293,332 |
| 2015-10-26 | $43.71 | $43.71 | $37.37 | $37.56 | $9.39 | 157,484 |
| 2015-10-23 | $38.12 | $45.65 | $37.90 | $43.21 | $10.80 | 153,356 |
| 2015-10-22 | $39.60 | $40.50 | $37.37 | $37.78 | $9.45 | 129,292 |
| 2015-10-21 | $38.10 | $39.97 | $38.10 | $39.59 | $9.90 | 159,684 |
| 2015-10-20 | $36.04 | $38.56 | $36.04 | $37.97 | $9.49 | 74,984 |
| 2015-10-19 | $35.40 | $36.42 | $35.40 | $36.00 | $9.00 | 65,156 |
| 2015-10-16 | $34.92 | $36.78 | $34.74 | $35.42 | $8.86 | 81,748 |
| 2015-10-15 | $33.97 | $34.91 | $33.70 | $34.90 | $8.73 | 87,520 |
| 2015-10-14 | $36.49 | $36.75 | $33.85 | $33.99 | $8.50 | 115,192 |
| 2015-10-13 | $36.71 | $39.00 | $35.92 | $36.11 | $9.03 | 154,028 |
| 2015-10-12 | $36.82 | $37.40 | $36.10 | $37.05 | $9.26 | 88,536 |
| 2015-10-09 | $36.79 | $37.44 | $36.50 | $36.76 | $9.19 | 113,332 |
| 2015-10-08 | $36.28 | $38.40 | $35.39 | $36.46 | $9.12 | 35,072 |
| 2015-10-07 | $35.04 | $37.46 | $34.91 | $35.96 | $8.99 | 71,692 |
| 2015-10-06 | $35.30 | $36.97 | $34.11 | $35.23 | $8.81 | 63,864 |
| 2015-10-05 | $34.33 | $35.74 | $34.33 | $35.48 | $8.87 | 46,472 |
| 2015-10-02 | $36.53 | $36.54 | $33.13 | $33.91 | $8.48 | 32,984 |
| 2015-10-01 | $32.64 | $34.84 | $32.39 | $33.20 | $8.30 | 114,872 |
| 2015-09-30 | $34.26 | $36.79 | $32.50 | $33.05 | $8.26 | 282,240 |
| 2015-09-29 | $34.13 | $34.84 | $32.99 | $34.19 | $8.55 | 70,244 |
| 2015-09-28 | $35.10 | $35.12 | $32.82 | $33.59 | $8.40 | 106,796 |
| 2015-09-25 | $35.46 | $36.10 | $35.10 | $35.11 | $8.78 | 92,484 |
| 2015-09-24 | $39.61 | $39.61 | $35.11 | $35.28 | $8.82 | 141,568 |
| 2015-09-23 | $42.95 | $42.95 | $39.70 | $40.03 | $10.01 | 39,300 |
| 2015-09-22 | $44.38 | $45.06 | $42.10 | $42.85 | $10.71 | 48,280 |
| 2015-09-21 | $44.85 | $45.10 | $43.90 | $44.58 | $11.15 | 76,252 |
| 2015-09-18 | $43.99 | $45.80 | $43.99 | $44.60 | $11.15 | 38,388 |
| 2015-09-17 | $44.02 | $45.24 | $43.15 | $44.79 | $11.20 | 11,712 |
| 2015-09-16 | $42.00 | $44.47 | $40.09 | $44.47 | $11.12 | 48,816 |
| 2015-09-15 | $43.32 | $43.32 | $41.37 | $42.00 | $10.50 | 9,512 |
| 2015-09-14 | $38.18 | $44.18 | $38.18 | $42.68 | $10.67 | 41,060 |
| 2015-09-11 | $41.50 | $43.85 | $40.50 | $42.21 | $10.55 | 174,260 |
| 2015-09-10 | $39.75 | $41.85 | $39.75 | $41.50 | $10.38 | 54,272 |
| 2015-09-09 | $40.49 | $40.50 | $39.20 | $40.00 | $10.00 | 64,972 |
| 2015-09-08 | $38.38 | $40.88 | $37.90 | $40.88 | $10.22 | 34,684 |
| 2015-09-04 | $37.55 | $38.65 | $37.03 | $38.23 | $9.56 | 73,116 |
| 2015-09-03 | $37.91 | $38.52 | $37.41 | $37.62 | $9.41 | 48,676 |
| 2015-09-02 | $38.60 | $39.50 | $37.95 | $38.30 | $9.58 | 33,776 |
| 2015-09-01 | $37.85 | $38.97 | $37.07 | $38.20 | $9.55 | 37,544 |
| 2015-08-31 | $40.71 | $41.47 | $37.84 | $38.63 | $9.66 | 112,484 |
| 2015-08-28 | $40.67 | $41.20 | $40.50 | $40.50 | $10.13 | 28,416 |
P.A.M. Transportation Services Inc (PTSI) News Headlines
Recent P.A.M. Transportation Services Inc (PTSI) News
Similar Companies to P.A.M. Transportation Services Inc (PTSI) in the Trucking Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TFI International Inc | TFII | Trucking | Industrials | 28,000 |
| Old Dominion Freight Line Inc | ODFL | Trucking | Industrials | 23,000 |
| Schneider National Inc - Class B | SNDR | Trucking | Industrials | 20,000 |
| Knight-Swift Transportation Holdings Inc - Class A | KNX | Trucking | Industrials | 19,000 |
| ArcBest Corp | ARCB | Trucking | Industrials | 12,000 |
| Werner Enterprises Inc | WERN | Trucking | Industrials | 12,000 |
| Roadrunner Transportation Systems Inc | RRTS | Trucking | Industrials | 11,300 |
| U.S. Xpress Enterprises Inc - Class A | USX | Trucking | Industrials | 10,000 |
| Saia Inc | SAIA | Trucking | Industrials | 8,400 |
| Heartland Express Inc | HTLD | Trucking | Industrials | 8,400 |