Strattec Security Corp (STRT) Exchange: NASDAQ
Data as of May 8, 2024
$22.75 ($-0.11) -0.48%
Strattec Security Corp - Daily Information
Click for more stock information on Strattec Security Corp.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $22.92 |
| Previous Close | $22.75 |
| High | $23.23 |
| Low | $22.04 |
| Adjusted Open | $22.92 |
| Previous Adjusted Close | $22.75 |
| Adjusted High | $23.23 |
| Adjusted Low | $22.04 |
About Strattec Security Corp (STRT)
STRATTEC SECURITY CORPORATION (STRATTEC) is a producer of automotive locks and keys. STRATTEC designs, develops, manufactures and markets mechanical locks, electronically enhanced locks and keys, and ignition lock housings; access control products, including latches, power sliding door systems, power lift gate systems, power deck lid systems, door handles and related access control products for North American and global automotive customers. STRATTEC ships products to customer locations in the United States, Canada, Mexico, Europe, South America, Korea and China, and provides full service aftermarket support. STRATTEC also supplies products for the heavy truck and recreational vehicle markets, as well as precision die castings.
Invest in Strattec Security Corp (STRT)
Historical Stock Data for Strattec Security Corp (STRT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | $22.92 | $23.23 | $22.04 | $22.75 | $22.75 | 4,949 |
| 2024-05-03 | $22.97 | $23.31 | $22.65 | $22.86 | $22.86 | 5,190 |
| 2024-05-02 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 1,765 |
| 2024-05-01 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 321 |
| 2024-04-30 | $22.99 | $22.99 | $22.52 | $22.80 | $22.80 | 4,752 |
| 2024-04-29 | $22.32 | $22.65 | $22.32 | $22.65 | $22.65 | 1,792 |
| 2024-04-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 151 |
| 2024-04-25 | $22.37 | $23.02 | $22.37 | $23.00 | $23.00 | 6,883 |
| 2024-04-24 | $22.74 | $22.74 | $21.92 | $22.52 | $22.52 | 2,383 |
| 2024-04-23 | $22.15 | $22.15 | $21.66 | $21.80 | $21.80 | 3,919 |
| 2024-04-22 | $21.61 | $22.29 | $21.49 | $21.91 | $21.91 | 9,441 |
| 2024-04-19 | $22.13 | $22.45 | $21.95 | $22.45 | $22.45 | 8,606 |
| 2024-04-18 | $22.04 | $22.48 | $22.00 | $22.48 | $22.48 | 3,421 |
| 2024-04-17 | $23.22 | $23.22 | $21.90 | $21.90 | $21.90 | 8,241 |
| 2024-04-16 | $23.11 | $23.11 | $22.65 | $22.91 | $22.91 | 7,031 |
| 2024-04-15 | $24.40 | $24.69 | $22.27 | $23.00 | $23.00 | 16,727 |
| 2024-04-12 | $24.42 | $25.28 | $24.42 | $24.70 | $24.70 | 2,325 |
| 2024-04-11 | $24.39 | $24.65 | $24.30 | $24.56 | $24.56 | 1,939 |
| 2024-04-10 | $24.46 | $24.70 | $23.78 | $24.27 | $24.27 | 5,667 |
| 2024-04-09 | $25.00 | $25.04 | $24.50 | $24.72 | $24.72 | 3,868 |
| 2024-04-08 | $24.96 | $25.36 | $24.78 | $25.00 | $25.00 | 3,484 |
| 2024-04-05 | $24.38 | $24.92 | $24.31 | $24.92 | $24.92 | 1,412 |
| 2024-04-04 | $23.87 | $24.40 | $23.87 | $24.40 | $24.40 | 475 |
| 2024-04-03 | $24.40 | $24.99 | $23.81 | $23.86 | $23.86 | 1,219 |
| 2024-04-02 | $23.91 | $23.91 | $23.01 | $23.90 | $23.90 | 2,064 |
| 2024-04-01 | $23.62 | $24.06 | $23.32 | $24.06 | $24.06 | 2,638 |
| 2024-03-28 | $23.54 | $23.90 | $23.09 | $23.73 | $23.73 | 3,153 |
| 2024-03-27 | $23.59 | $23.65 | $23.02 | $23.36 | $23.36 | 5,791 |
| 2024-03-26 | $23.40 | $24.48 | $23.35 | $23.35 | $23.35 | 2,786 |
| 2024-03-25 | $22.55 | $23.39 | $22.23 | $23.29 | $23.29 | 7,258 |
| 2024-03-22 | $22.00 | $22.30 | $21.43 | $22.30 | $22.30 | 8,976 |
| 2024-03-21 | $23.00 | $23.00 | $21.55 | $21.84 | $21.84 | 23,468 |
| 2024-03-20 | $22.36 | $22.70 | $22.21 | $22.45 | $22.45 | 7,751 |
| 2024-03-19 | $22.20 | $22.70 | $22.08 | $22.10 | $22.10 | 5,926 |
| 2024-03-18 | $22.51 | $22.90 | $22.11 | $22.11 | $22.11 | 8,247 |
| 2024-03-15 | $24.34 | $24.34 | $22.44 | $22.50 | $22.50 | 9,812 |
| 2024-03-14 | $23.71 | $24.14 | $23.00 | $23.10 | $23.10 | 11,455 |
| 2024-03-13 | $24.00 | $24.30 | $23.71 | $23.71 | $23.71 | 6,451 |
| 2024-03-12 | $24.10 | $24.25 | $23.73 | $23.73 | $23.73 | 2,533 |
| 2024-03-11 | $24.65 | $24.80 | $24.30 | $24.31 | $24.31 | 3,332 |
| 2024-03-08 | $24.30 | $24.65 | $24.30 | $24.65 | $24.65 | 513 |
| 2024-03-07 | $25.10 | $25.50 | $24.49 | $24.71 | $24.71 | 6,524 |
| 2024-03-06 | $24.80 | $25.42 | $24.72 | $24.88 | $24.88 | 6,251 |
| 2024-03-05 | $25.00 | $25.00 | $24.75 | $24.75 | $24.75 | 1,853 |
| 2024-03-04 | $25.26 | $25.89 | $24.75 | $24.75 | $24.75 | 7,781 |
| 2024-03-01 | $25.95 | $26.58 | $25.26 | $25.26 | $25.26 | 13,467 |
| 2024-02-29 | $25.25 | $25.60 | $24.95 | $25.50 | $25.50 | 7,393 |
| 2024-02-28 | $25.20 | $25.26 | $24.78 | $25.06 | $25.06 | 5,020 |
| 2024-02-27 | $24.60 | $25.76 | $24.60 | $25.30 | $25.30 | 5,394 |
| 2024-02-26 | $24.46 | $25.21 | $24.21 | $24.75 | $24.75 | 8,723 |
| 2024-02-23 | $24.61 | $24.77 | $23.81 | $24.32 | $24.32 | 6,797 |
| 2024-02-22 | $24.95 | $25.13 | $24.29 | $24.42 | $24.42 | 14,746 |
| 2024-02-21 | $25.56 | $26.29 | $24.75 | $24.89 | $24.89 | 9,536 |
| 2024-02-20 | $26.80 | $26.80 | $25.64 | $25.64 | $25.64 | 6,620 |
| 2024-02-16 | $26.75 | $27.01 | $26.41 | $26.51 | $26.51 | 6,828 |
| 2024-02-15 | $26.75 | $27.60 | $26.53 | $26.80 | $26.80 | 6,192 |
| 2024-02-14 | $26.78 | $27.10 | $26.50 | $26.85 | $26.85 | 9,814 |
| 2024-02-13 | $27.01 | $27.01 | $25.78 | $26.30 | $26.30 | 6,263 |
| 2024-02-12 | $27.51 | $28.15 | $27.37 | $27.61 | $27.61 | 8,889 |
| 2024-02-09 | $25.99 | $27.88 | $25.98 | $27.70 | $27.70 | 27,179 |
| 2024-02-08 | $25.93 | $25.98 | $25.21 | $25.45 | $25.45 | 5,035 |
| 2024-02-07 | $25.85 | $26.07 | $25.34 | $25.42 | $25.42 | 2,064 |
| 2024-02-06 | $25.33 | $26.36 | $25.33 | $26.25 | $26.25 | 3,035 |
| 2024-02-05 | $25.62 | $25.62 | $25.15 | $25.15 | $25.15 | 1,276 |
| 2024-02-02 | $25.48 | $25.50 | $25.12 | $25.50 | $25.50 | 2,350 |
| 2024-02-01 | $25.50 | $25.54 | $25.26 | $25.48 | $25.48 | 2,275 |
| 2024-01-31 | $25.61 | $25.61 | $25.01 | $25.25 | $25.25 | 4,242 |
| 2024-01-30 | $25.00 | $25.60 | $24.99 | $25.60 | $25.60 | 6,450 |
| 2024-01-29 | $24.75 | $24.94 | $24.51 | $24.88 | $24.88 | 3,967 |
| 2024-01-26 | $23.65 | $25.20 | $23.65 | $24.94 | $24.94 | 8,350 |
| 2024-01-25 | $23.15 | $23.94 | $23.15 | $23.94 | $23.94 | 4,706 |
| 2024-01-24 | $23.25 | $23.50 | $23.00 | $23.05 | $23.05 | 6,236 |
| 2024-01-23 | $24.22 | $24.22 | $22.99 | $22.99 | $22.99 | 3,084 |
| 2024-01-22 | $22.96 | $23.61 | $22.75 | $23.36 | $23.36 | 5,925 |
| 2024-01-19 | $23.99 | $23.99 | $22.98 | $22.98 | $22.98 | 3,209 |
| 2024-01-18 | $22.51 | $23.87 | $22.51 | $23.87 | $23.87 | 11,161 |
| 2024-01-17 | $22.78 | $22.78 | $22.28 | $22.28 | $22.28 | 2,057 |
| 2024-01-16 | $22.50 | $23.02 | $22.20 | $22.26 | $22.26 | 6,440 |
| 2024-01-12 | $22.91 | $23.26 | $22.45 | $22.45 | $22.45 | 1,399 |
| 2024-01-11 | $23.28 | $23.28 | $22.62 | $22.95 | $22.95 | 3,021 |
| 2024-01-10 | $23.30 | $23.50 | $22.49 | $23.20 | $23.20 | 20,134 |
| 2024-01-09 | $23.28 | $23.91 | $23.17 | $23.18 | $23.18 | 6,877 |
| 2024-01-08 | $22.90 | $23.47 | $22.90 | $23.23 | $23.23 | 10,843 |
| 2024-01-05 | $24.19 | $24.25 | $23.00 | $23.00 | $23.00 | 8,574 |
| 2024-01-04 | $25.00 | $25.71 | $23.43 | $23.80 | $23.80 | 18,418 |
| 2024-01-03 | $23.78 | $25.45 | $23.29 | $25.20 | $25.20 | 12,684 |
| 2024-01-02 | $24.76 | $25.13 | $24.11 | $24.11 | $24.11 | 4,352 |
| 2023-12-29 | $25.95 | $25.95 | $24.34 | $25.34 | $25.34 | 10,709 |
| 2023-12-28 | $25.87 | $27.07 | $25.31 | $25.66 | $25.66 | 16,000 |
| 2023-12-27 | $28.24 | $28.50 | $25.46 | $26.00 | $26.00 | 22,003 |
| 2023-12-26 | $28.70 | $30.34 | $28.50 | $28.50 | $28.50 | 18,968 |
| 2023-12-22 | $25.90 | $29.31 | $25.90 | $28.80 | $28.80 | 28,305 |
| 2023-12-21 | $25.00 | $26.59 | $25.00 | $25.81 | $25.81 | 17,441 |
| 2023-12-20 | $23.17 | $25.34 | $23.17 | $24.99 | $24.99 | 34,399 |
| 2023-12-19 | $22.35 | $22.93 | $22.35 | $22.85 | $22.85 | 5,974 |
| 2023-12-18 | $22.22 | $22.50 | $22.05 | $22.24 | $22.24 | 6,424 |
| 2023-12-15 | $22.00 | $22.45 | $21.69 | $22.45 | $22.45 | 10,026 |
| 2023-12-14 | $21.91 | $22.45 | $21.15 | $21.84 | $21.84 | 9,439 |
| 2023-12-13 | $21.80 | $22.37 | $21.43 | $22.05 | $22.05 | 9,238 |
| 2023-12-12 | $21.00 | $21.77 | $21.00 | $21.58 | $21.58 | 8,250 |
| 2023-12-11 | $21.21 | $21.58 | $20.87 | $20.95 | $20.95 | 10,013 |
| 2023-12-08 | $21.56 | $21.76 | $21.01 | $21.11 | $21.11 | 12,295 |
| 2023-12-07 | $21.94 | $22.16 | $21.50 | $21.70 | $21.70 | 6,518 |
| 2023-12-06 | $21.93 | $22.27 | $21.85 | $22.02 | $22.02 | 8,316 |
| 2023-12-05 | $22.38 | $22.38 | $21.71 | $21.71 | $21.71 | 9,512 |
| 2023-12-04 | $21.51 | $22.39 | $21.51 | $22.06 | $22.06 | 16,763 |
| 2023-12-01 | $21.70 | $22.09 | $21.33 | $21.58 | $21.58 | 15,208 |
| 2023-11-30 | $22.35 | $22.83 | $21.16 | $21.33 | $21.33 | 24,158 |
| 2023-11-29 | $22.70 | $22.94 | $22.09 | $22.27 | $22.27 | 12,349 |
| 2023-11-28 | $22.99 | $23.56 | $22.66 | $22.66 | $22.66 | 10,271 |
| 2023-11-27 | $23.12 | $23.53 | $23.12 | $23.23 | $23.23 | 5,573 |
| 2023-11-24 | $23.45 | $23.50 | $23.39 | $23.46 | $23.46 | 2,077 |
| 2023-11-22 | $23.00 | $23.42 | $23.00 | $23.42 | $23.42 | 2,996 |
| 2023-11-21 | $23.00 | $23.45 | $22.92 | $23.07 | $23.07 | 2,740 |
| 2023-11-20 | $23.05 | $23.42 | $23.05 | $23.35 | $23.35 | 3,883 |
| 2023-11-17 | $23.05 | $23.27 | $23.05 | $23.25 | $23.25 | 2,878 |
| 2023-11-16 | $23.30 | $23.55 | $23.10 | $23.15 | $23.15 | 7,300 |
| 2023-11-15 | $23.21 | $23.45 | $23.01 | $23.26 | $23.26 | 2,212 |
| 2023-11-14 | $23.06 | $23.33 | $22.58 | $22.86 | $22.86 | 8,836 |
| 2023-11-13 | $23.40 | $23.40 | $23.00 | $23.04 | $23.04 | 6,719 |
| 2023-11-10 | $23.25 | $23.45 | $23.25 | $23.45 | $23.45 | 573 |
| 2023-11-09 | $22.68 | $23.20 | $22.68 | $23.20 | $23.20 | 7,202 |
| 2023-11-08 | $23.00 | $23.06 | $23.00 | $23.06 | $23.06 | 1,226 |
| 2023-11-07 | $22.99 | $23.20 | $22.92 | $22.93 | $22.93 | 3,300 |
| 2023-11-06 | $23.00 | $23.20 | $22.55 | $22.78 | $22.78 | 9,800 |
| 2023-11-03 | $23.00 | $23.19 | $22.47 | $22.75 | $22.75 | 7,485 |
| 2023-11-02 | $22.78 | $22.81 | $22.01 | $22.70 | $22.70 | 4,026 |
| 2023-11-01 | $23.19 | $23.19 | $22.78 | $22.78 | $22.78 | 1,449 |
| 2023-10-31 | $22.62 | $23.20 | $22.03 | $22.75 | $22.75 | 2,631 |
| 2023-10-30 | $23.02 | $23.44 | $22.74 | $22.76 | $22.76 | 7,394 |
| 2023-10-27 | $23.50 | $23.50 | $22.40 | $23.00 | $23.00 | 10,123 |
| 2023-10-26 | $23.00 | $23.00 | $22.67 | $23.00 | $23.00 | 6,853 |
| 2023-10-25 | $22.75 | $23.45 | $22.71 | $22.97 | $22.97 | 3,926 |
| 2023-10-24 | $22.68 | $22.88 | $22.49 | $22.75 | $22.75 | 8,694 |
| 2023-10-23 | $22.73 | $23.15 | $22.73 | $22.80 | $22.80 | 8,314 |
| 2023-10-20 | $22.70 | $23.13 | $22.70 | $23.01 | $23.01 | 3,885 |
| 2023-10-19 | $22.02 | $22.85 | $22.02 | $22.75 | $22.75 | 3,375 |
| 2023-10-18 | $22.66 | $23.00 | $22.04 | $22.75 | $22.75 | 10,350 |
| 2023-10-17 | $22.56 | $23.00 | $22.50 | $22.75 | $22.75 | 16,167 |
| 2023-10-16 | $22.63 | $22.94 | $22.52 | $22.52 | $22.52 | 7,893 |
| 2023-10-13 | $22.83 | $23.11 | $22.16 | $22.86 | $22.86 | 16,758 |
| 2023-10-12 | $22.79 | $23.12 | $22.55 | $23.00 | $23.00 | 9,438 |
| 2023-10-11 | $23.10 | $23.10 | $22.10 | $22.85 | $22.85 | 7,342 |
| 2023-10-10 | $22.75 | $23.12 | $22.46 | $22.95 | $22.95 | 6,317 |
| 2023-10-09 | $22.87 | $22.87 | $22.75 | $22.75 | $22.75 | 6,281 |
| 2023-10-06 | $22.74 | $22.87 | $22.46 | $22.75 | $22.75 | 4,843 |
| 2023-10-05 | $22.75 | $22.76 | $22.53 | $22.75 | $22.75 | 8,388 |
| 2023-10-04 | $22.74 | $23.10 | $22.00 | $22.81 | $22.81 | 8,744 |
| 2023-10-03 | $22.68 | $23.12 | $22.42 | $22.75 | $22.75 | 7,368 |
| 2023-10-02 | $22.84 | $22.95 | $22.01 | $22.93 | $22.93 | 16,635 |
| 2023-09-29 | $22.90 | $23.49 | $22.48 | $22.90 | $22.90 | 8,849 |
| 2023-09-28 | $22.75 | $22.94 | $22.13 | $22.85 | $22.85 | 5,801 |
| 2023-09-27 | $22.75 | $22.80 | $22.42 | $22.80 | $22.80 | 9,551 |
| 2023-09-26 | $22.90 | $23.00 | $22.01 | $22.93 | $22.93 | 10,125 |
| 2023-09-25 | $22.45 | $23.20 | $22.41 | $22.90 | $22.90 | 8,833 |
| 2023-09-22 | $22.12 | $22.75 | $22.12 | $22.75 | $22.75 | 1,577 |
| 2023-09-21 | $22.47 | $22.88 | $22.39 | $22.88 | $22.88 | 9,667 |
| 2023-09-20 | $23.11 | $23.30 | $22.32 | $22.75 | $22.75 | 20,981 |
| 2023-09-19 | $22.76 | $22.99 | $22.57 | $22.99 | $22.99 | 14,359 |
| 2023-09-18 | $23.20 | $23.50 | $22.35 | $22.76 | $22.76 | 36,332 |
| 2023-09-15 | $24.74 | $24.79 | $23.55 | $23.94 | $23.94 | 6,942 |
| 2023-09-14 | $24.30 | $25.44 | $24.00 | $24.94 | $24.94 | 12,865 |
| 2023-09-13 | $23.87 | $24.48 | $23.62 | $24.01 | $24.01 | 5,073 |
| 2023-09-12 | $23.16 | $24.35 | $23.16 | $23.82 | $23.82 | 10,016 |
| 2023-09-11 | $23.10 | $23.92 | $23.10 | $23.20 | $23.20 | 14,004 |
| 2023-09-08 | $22.26 | $23.12 | $22.00 | $22.85 | $22.85 | 7,768 |
| 2023-09-07 | $22.13 | $23.46 | $22.10 | $22.14 | $22.14 | 2,913 |
| 2023-09-06 | $23.02 | $23.02 | $22.11 | $22.16 | $22.16 | 1,991 |
| 2023-09-05 | $23.00 | $23.31 | $22.64 | $23.16 | $23.16 | 2,601 |
| 2023-09-01 | $23.54 | $24.22 | $23.00 | $23.30 | $23.30 | 1,862 |
| 2023-08-31 | $23.48 | $24.54 | $23.40 | $23.50 | $23.50 | 9,931 |
| 2023-08-30 | $23.30 | $24.51 | $23.18 | $23.40 | $23.40 | 10,910 |
| 2023-08-29 | $22.61 | $23.43 | $22.61 | $23.04 | $23.04 | 8,202 |
| 2023-08-28 | $22.11 | $22.70 | $21.90 | $22.48 | $22.48 | 19,771 |
| 2023-08-25 | $22.50 | $22.50 | $21.53 | $22.25 | $22.25 | 8,093 |
| 2023-08-24 | $22.45 | $22.83 | $22.22 | $22.50 | $22.50 | 1,474 |
| 2023-08-23 | $22.50 | $22.50 | $21.90 | $22.16 | $22.16 | 10,036 |
| 2023-08-22 | $22.53 | $22.76 | $22.35 | $22.59 | $22.59 | 2,702 |
| 2023-08-21 | $22.80 | $22.80 | $22.21 | $22.42 | $22.42 | 3,623 |
| 2023-08-18 | $22.65 | $22.72 | $22.11 | $22.69 | $22.69 | 6,697 |
| 2023-08-17 | $22.81 | $22.84 | $22.67 | $22.67 | $22.67 | 1,438 |
| 2023-08-16 | $22.81 | $23.07 | $22.13 | $23.00 | $23.00 | 5,593 |
| 2023-08-15 | $22.99 | $22.99 | $22.51 | $22.67 | $22.67 | 2,095 |
| 2023-08-14 | $22.98 | $23.28 | $22.60 | $22.99 | $22.99 | 3,930 |
| 2023-08-11 | $22.60 | $23.00 | $22.41 | $22.98 | $22.98 | 3,112 |
| 2023-08-10 | $22.89 | $23.50 | $22.70 | $22.97 | $22.97 | 5,600 |
| 2023-08-09 | $22.73 | $23.30 | $22.26 | $22.74 | $22.74 | 4,363 |
| 2023-08-08 | $22.31 | $22.75 | $22.00 | $22.30 | $22.30 | 11,309 |
| 2023-08-07 | $23.13 | $23.39 | $22.45 | $22.51 | $22.51 | 13,033 |
| 2023-08-04 | $23.54 | $23.61 | $22.90 | $23.09 | $23.09 | 7,818 |
| 2023-08-03 | $23.34 | $23.79 | $23.32 | $23.32 | $23.32 | 4,873 |
| 2023-08-02 | $23.46 | $23.91 | $23.34 | $23.34 | $23.34 | 12,121 |
| 2023-08-01 | $23.54 | $23.59 | $23.36 | $23.55 | $23.55 | 4,206 |
| 2023-07-31 | $23.46 | $23.72 | $22.69 | $23.39 | $23.39 | 7,957 |
| 2023-07-28 | $22.87 | $23.68 | $22.80 | $23.68 | $23.68 | 11,487 |
| 2023-07-27 | $22.90 | $23.60 | $22.43 | $22.57 | $22.57 | 11,749 |
| 2023-07-26 | $22.60 | $23.04 | $22.59 | $22.76 | $22.76 | 6,170 |
| 2023-07-25 | $22.83 | $23.04 | $22.35 | $22.73 | $22.73 | 9,181 |
| 2023-07-24 | $22.53 | $23.40 | $22.53 | $23.04 | $23.04 | 5,489 |
| 2023-07-21 | $22.20 | $22.60 | $22.00 | $22.32 | $22.32 | 6,084 |
| 2023-07-20 | $22.03 | $22.31 | $22.03 | $22.10 | $22.10 | 2,649 |
| 2023-07-19 | $22.10 | $22.20 | $21.91 | $22.20 | $22.20 | 5,436 |
| 2023-07-18 | $22.07 | $22.25 | $21.61 | $22.15 | $22.15 | 19,090 |
| 2023-07-17 | $22.27 | $23.12 | $22.01 | $22.25 | $22.25 | 20,884 |
| 2023-07-14 | $22.48 | $23.25 | $22.07 | $22.50 | $22.50 | 5,633 |
| 2023-07-13 | $21.65 | $22.49 | $21.47 | $22.39 | $22.39 | 9,448 |
| 2023-07-12 | $19.90 | $21.90 | $19.90 | $21.67 | $21.67 | 9,255 |
| 2023-07-11 | $19.14 | $19.80 | $19.14 | $19.70 | $19.70 | 12,266 |
| 2023-07-10 | $19.00 | $19.24 | $18.93 | $18.96 | $18.96 | 3,678 |
| 2023-07-07 | $19.12 | $19.30 | $18.85 | $19.00 | $19.00 | 5,592 |
| 2023-07-06 | $19.20 | $19.24 | $18.61 | $19.00 | $19.00 | 2,209 |
| 2023-07-05 | $19.00 | $19.30 | $19.00 | $19.05 | $19.05 | 9,454 |
| 2023-07-03 | $18.37 | $19.11 | $18.37 | $19.00 | $19.00 | 30,644 |
| 2023-06-30 | $17.96 | $18.50 | $17.95 | $18.14 | $18.14 | 256,020 |
| 2023-06-29 | $17.70 | $17.94 | $17.66 | $17.72 | $17.72 | 4,479 |
| 2023-06-28 | $18.00 | $18.00 | $17.50 | $17.50 | $17.50 | 3,538 |
| 2023-06-27 | $17.59 | $17.82 | $17.52 | $17.82 | $17.82 | 1,354 |
| 2023-06-26 | $17.41 | $17.48 | $17.01 | $17.48 | $17.48 | 14,731 |
| 2023-06-23 | $17.26 | $18.00 | $17.26 | $17.50 | $17.50 | 4,274 |
| 2023-06-22 | $17.53 | $18.01 | $17.53 | $17.83 | $17.83 | 4,421 |
| 2023-06-21 | $16.06 | $17.99 | $16.06 | $17.40 | $17.40 | 4,277 |
| 2023-06-20 | $18.58 | $18.58 | $17.50 | $17.80 | $17.80 | 9,403 |
| 2023-06-16 | $18.68 | $19.28 | $18.50 | $18.61 | $18.61 | 5,955 |
| 2023-06-15 | $18.82 | $18.86 | $18.36 | $18.69 | $18.69 | 3,474 |
| 2023-06-14 | $19.47 | $19.47 | $18.63 | $18.63 | $18.63 | 5,741 |
| 2023-06-13 | $19.05 | $19.50 | $19.05 | $19.05 | $19.05 | 4,589 |
| 2023-06-12 | $19.07 | $19.14 | $19.00 | $19.04 | $19.04 | 4,747 |
| 2023-06-09 | $19.53 | $19.65 | $19.05 | $19.32 | $19.32 | 6,747 |
| 2023-06-08 | $19.50 | $19.60 | $19.30 | $19.30 | $19.30 | 4,953 |
| 2023-06-07 | $19.30 | $19.49 | $19.12 | $19.49 | $19.49 | 2,553 |
| 2023-06-06 | $19.15 | $19.50 | $19.10 | $19.10 | $19.10 | 7,318 |
| 2023-06-05 | $19.00 | $19.53 | $19.00 | $19.11 | $19.11 | 3,541 |
| 2023-06-02 | $18.81 | $18.82 | $18.65 | $18.82 | $18.82 | 1,612 |
| 2023-06-01 | $18.76 | $18.89 | $18.76 | $18.89 | $18.89 | 1,853 |
| 2023-05-31 | $18.42 | $18.97 | $18.42 | $18.97 | $18.97 | 1,332 |
| 2023-05-30 | $19.05 | $19.23 | $18.01 | $18.51 | $18.51 | 4,069 |
| 2023-05-26 | $19.07 | $19.07 | $19.01 | $19.06 | $19.06 | 1,353 |
| 2023-05-25 | $19.07 | $19.23 | $19.07 | $19.23 | $19.23 | 560 |
| 2023-05-24 | $19.49 | $19.49 | $19.02 | $19.20 | $19.20 | 3,547 |
| 2023-05-23 | $19.25 | $19.84 | $18.97 | $19.41 | $19.41 | 6,629 |
| 2023-05-22 | $19.01 | $19.89 | $18.51 | $19.25 | $19.25 | 2,599 |
| 2023-05-19 | $18.53 | $18.85 | $18.00 | $18.80 | $18.80 | 8,889 |
| 2023-05-18 | $17.98 | $18.40 | $17.98 | $18.40 | $18.40 | 2,612 |
| 2023-05-17 | $17.46 | $17.97 | $17.46 | $17.96 | $17.96 | 4,761 |
| 2023-05-16 | $17.44 | $17.57 | $16.79 | $17.39 | $17.39 | 10,977 |
| 2023-05-15 | $17.87 | $17.99 | $17.36 | $17.36 | $17.36 | 3,535 |
| 2023-05-12 | $18.26 | $18.26 | $17.61 | $17.61 | $17.61 | 2,317 |
| 2023-05-11 | $18.75 | $18.75 | $17.78 | $18.10 | $18.10 | 5,715 |
| 2023-05-10 | $18.66 | $19.00 | $18.02 | $18.02 | $18.02 | 8,101 |
| 2023-05-09 | $18.60 | $18.68 | $18.40 | $18.58 | $18.58 | 6,534 |
| 2023-05-08 | $19.00 | $19.00 | $18.65 | $18.67 | $18.67 | 3,604 |
| 2023-05-05 | $18.99 | $19.09 | $18.99 | $19.08 | $19.08 | 1,358 |
| 2023-05-04 | $19.16 | $19.37 | $18.80 | $19.06 | $19.06 | 4,532 |
| 2023-05-03 | $18.86 | $19.33 | $18.73 | $18.80 | $18.80 | 17,792 |
| 2023-05-02 | $18.92 | $19.08 | $18.45 | $18.60 | $18.60 | 17,031 |
| 2023-05-01 | $19.36 | $19.73 | $18.95 | $18.95 | $18.95 | 6,772 |
| 2023-04-28 | $18.70 | $20.38 | $18.70 | $19.40 | $19.40 | 15,931 |
| 2023-04-27 | $19.26 | $19.26 | $19.25 | $19.25 | $19.25 | 786 |
| 2023-04-26 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 329 |
| 2023-04-25 | $19.90 | $19.98 | $19.43 | $19.80 | $19.80 | 8,599 |
| 2023-04-24 | $19.84 | $20.11 | $19.84 | $19.90 | $19.90 | 2,003 |
| 2023-04-21 | $19.74 | $19.74 | $19.60 | $19.60 | $19.60 | 2,733 |
| 2023-04-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 752 |
| 2023-04-19 | $19.78 | $20.08 | $19.70 | $19.75 | $19.75 | 5,321 |
| 2023-04-18 | $19.84 | $19.96 | $19.61 | $19.78 | $19.78 | 2,100 |
| 2023-04-17 | $19.83 | $20.10 | $19.75 | $19.76 | $19.76 | 3,004 |
| 2023-04-14 | $20.03 | $20.63 | $20.00 | $20.00 | $20.00 | 3,348 |
| 2023-04-13 | $20.01 | $20.80 | $20.01 | $20.15 | $20.15 | 3,403 |
| 2023-04-12 | $19.96 | $20.00 | $19.65 | $19.89 | $19.89 | 3,912 |
| 2023-04-11 | $21.00 | $21.20 | $19.60 | $19.60 | $19.60 | 12,038 |
| 2023-04-10 | $21.24 | $21.69 | $21.01 | $21.17 | $21.17 | 1,945 |
| 2023-04-06 | $21.12 | $21.88 | $21.12 | $21.45 | $21.45 | 1,828 |
| 2023-04-05 | $22.37 | $22.37 | $21.80 | $21.82 | $21.82 | 5,218 |
| 2023-04-04 | $22.96 | $22.99 | $22.14 | $22.15 | $22.15 | 1,541 |
| 2023-04-03 | $22.75 | $22.95 | $22.00 | $22.40 | $22.40 | 2,187 |
| 2023-03-31 | $22.14 | $23.20 | $22.14 | $22.75 | $22.75 | 7,803 |
| 2023-03-30 | $21.46 | $22.14 | $21.46 | $21.90 | $21.90 | 4,687 |
| 2023-03-29 | $21.97 | $21.97 | $21.00 | $21.46 | $21.46 | 3,310 |
| 2023-03-28 | $22.08 | $22.08 | $20.29 | $21.10 | $21.10 | 16,419 |
| 2023-03-27 | $22.24 | $22.25 | $21.82 | $22.24 | $22.24 | 13,128 |
| 2023-03-24 | $21.50 | $22.36 | $21.50 | $22.10 | $22.10 | 11,723 |
| 2023-03-23 | $20.60 | $22.79 | $20.60 | $22.10 | $22.10 | 33,888 |
| 2023-03-22 | $20.56 | $21.35 | $20.43 | $20.43 | $20.43 | 6,496 |
| 2023-03-21 | $19.21 | $20.65 | $19.21 | $20.65 | $20.65 | 7,213 |
| 2023-03-20 | $19.13 | $19.88 | $19.11 | $19.13 | $19.13 | 4,811 |
| 2023-03-17 | $19.50 | $19.50 | $18.75 | $19.08 | $19.08 | 7,716 |
| 2023-03-16 | $19.73 | $19.73 | $19.50 | $19.50 | $19.50 | 3,898 |
| 2023-03-15 | $20.20 | $20.20 | $19.50 | $19.70 | $19.70 | 12,951 |
| 2023-03-14 | $20.69 | $20.85 | $20.41 | $20.41 | $20.41 | 7,316 |
| 2023-03-13 | $20.39 | $20.99 | $20.36 | $20.36 | $20.36 | 7,588 |
| 2023-03-10 | $21.48 | $21.48 | $20.95 | $20.95 | $20.95 | 2,243 |
| 2023-03-09 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 1,259 |
| 2023-03-08 | $21.00 | $21.14 | $21.00 | $21.07 | $21.07 | 1,508 |
| 2023-03-07 | $21.02 | $21.02 | $20.48 | $20.94 | $20.94 | 7,552 |
| 2023-03-06 | $21.18 | $21.69 | $20.81 | $20.81 | $20.81 | 4,874 |
| 2023-03-03 | $21.50 | $21.60 | $21.25 | $21.25 | $21.25 | 2,923 |
| 2023-03-02 | $20.95 | $21.55 | $20.95 | $21.55 | $21.55 | 2,712 |
| 2023-03-01 | $20.80 | $21.03 | $20.80 | $20.80 | $20.80 | 2,021 |
| 2023-02-28 | $21.08 | $21.15 | $20.35 | $20.35 | $20.35 | 3,897 |
| 2023-02-27 | $20.63 | $21.47 | $20.55 | $20.77 | $20.77 | 7,641 |
| 2023-02-24 | $20.35 | $20.90 | $20.35 | $20.55 | $20.55 | 2,752 |
| 2023-02-23 | $21.60 | $21.60 | $20.65 | $20.78 | $20.78 | 17,445 |
| 2023-02-22 | $21.60 | $22.01 | $21.30 | $21.45 | $21.45 | 4,821 |
| 2023-02-21 | $21.41 | $21.59 | $21.20 | $21.50 | $21.50 | 5,469 |
| 2023-02-17 | $20.97 | $21.80 | $20.75 | $21.40 | $21.40 | 14,026 |
| 2023-02-16 | $20.15 | $21.20 | $20.15 | $21.20 | $21.20 | 12,845 |
| 2023-02-15 | $19.99 | $20.52 | $19.99 | $20.20 | $20.20 | 8,636 |
| 2023-02-14 | $21.25 | $21.49 | $19.48 | $20.03 | $20.03 | 18,953 |
| 2023-02-13 | $21.54 | $21.54 | $21.34 | $21.34 | $21.34 | 3,379 |
| 2023-02-10 | $21.21 | $21.50 | $21.20 | $21.35 | $21.35 | 4,481 |
| 2023-02-09 | $21.40 | $21.65 | $20.20 | $21.05 | $21.05 | 21,682 |
| 2023-02-08 | $21.46 | $21.89 | $21.21 | $21.21 | $21.21 | 6,191 |
| 2023-02-07 | $21.72 | $22.24 | $21.31 | $21.40 | $21.40 | 11,492 |
| 2023-02-06 | $22.06 | $22.20 | $21.05 | $21.59 | $21.59 | 14,973 |
| 2023-02-03 | $25.32 | $25.48 | $22.20 | $22.30 | $22.30 | 37,249 |
| 2023-02-02 | $26.21 | $26.61 | $25.50 | $25.58 | $25.58 | 9,943 |
| 2023-02-01 | $24.80 | $26.75 | $24.73 | $26.13 | $26.13 | 11,549 |
| 2023-01-31 | $24.10 | $24.96 | $24.00 | $24.91 | $24.91 | 9,737 |
| 2023-01-30 | $23.61 | $24.20 | $23.24 | $23.60 | $23.60 | 8,781 |
| 2023-01-27 | $24.86 | $24.86 | $23.08 | $23.75 | $23.75 | 13,057 |
| 2023-01-26 | $25.55 | $25.55 | $24.00 | $24.00 | $24.00 | 10,949 |
| 2023-01-25 | $24.50 | $24.77 | $24.41 | $24.50 | $24.50 | 6,990 |
| 2023-01-24 | $23.50 | $25.85 | $23.50 | $24.80 | $24.80 | 12,261 |
| 2023-01-23 | $22.95 | $24.11 | $22.71 | $23.64 | $23.64 | 12,377 |
| 2023-01-20 | $22.40 | $23.23 | $22.40 | $22.97 | $22.97 | 14,311 |
| 2023-01-19 | $22.00 | $22.39 | $21.82 | $22.10 | $22.10 | 6,436 |
| 2023-01-18 | $23.80 | $23.80 | $21.66 | $21.66 | $21.66 | 9,064 |
| 2023-01-17 | $23.94 | $24.42 | $23.76 | $23.76 | $23.76 | 2,352 |
| 2023-01-13 | $24.85 | $24.85 | $23.56 | $23.97 | $23.97 | 9,367 |
| 2023-01-12 | $23.35 | $24.25 | $23.35 | $23.51 | $23.51 | 6,366 |
| 2023-01-11 | $23.95 | $25.77 | $22.42 | $23.70 | $23.70 | 33,404 |
| 2023-01-10 | $22.80 | $23.36 | $22.51 | $22.83 | $22.83 | 3,221 |
| 2023-01-09 | $21.00 | $23.33 | $21.00 | $22.90 | $22.90 | 36,156 |
| 2023-01-06 | $20.88 | $20.99 | $20.61 | $20.78 | $20.78 | 5,922 |
| 2023-01-05 | $20.82 | $21.21 | $20.55 | $20.56 | $20.56 | 6,468 |
| 2023-01-04 | $20.85 | $21.00 | $20.46 | $20.64 | $20.64 | 2,242 |
| 2023-01-03 | $20.94 | $20.98 | $20.64 | $20.85 | $20.85 | 2,979 |
| 2022-12-30 | $20.50 | $20.89 | $20.20 | $20.55 | $20.55 | 12,078 |
| 2022-12-29 | $20.63 | $21.00 | $20.44 | $20.55 | $20.55 | 6,655 |
| 2022-12-28 | $21.25 | $21.65 | $20.64 | $20.98 | $20.98 | 17,152 |
| 2022-12-27 | $20.26 | $21.29 | $20.26 | $21.01 | $21.01 | 12,981 |
| 2022-12-23 | $21.07 | $21.55 | $20.39 | $20.40 | $20.40 | 12,274 |
| 2022-12-22 | $20.44 | $21.43 | $20.30 | $21.29 | $21.29 | 23,059 |
| 2022-12-21 | $20.99 | $21.70 | $20.44 | $20.44 | $20.44 | 11,850 |
| 2022-12-20 | $20.00 | $21.83 | $19.82 | $21.00 | $21.00 | 29,756 |
| 2022-12-19 | $19.75 | $20.60 | $19.20 | $20.03 | $20.03 | 32,532 |
| 2022-12-16 | $20.00 | $20.49 | $19.48 | $19.66 | $19.66 | 15,118 |
| 2022-12-15 | $20.68 | $21.01 | $20.10 | $20.14 | $20.14 | 26,437 |
| 2022-12-14 | $21.34 | $22.19 | $20.72 | $20.72 | $20.72 | 32,181 |
| 2022-12-13 | $22.80 | $23.28 | $21.08 | $21.08 | $21.08 | 15,175 |
| 2022-12-12 | $22.97 | $23.26 | $22.20 | $22.20 | $22.20 | 6,037 |
| 2022-12-09 | $23.10 | $23.13 | $22.90 | $22.97 | $22.97 | 4,173 |
| 2022-12-08 | $23.01 | $23.69 | $22.66 | $23.25 | $23.25 | 5,171 |
| 2022-12-07 | $23.04 | $23.50 | $22.84 | $22.95 | $22.95 | 5,277 |
| 2022-12-06 | $23.33 | $23.97 | $23.25 | $23.40 | $23.40 | 3,158 |
| 2022-12-05 | $23.45 | $24.69 | $22.99 | $23.12 | $23.12 | 26,903 |
| 2022-12-02 | $24.00 | $25.02 | $23.51 | $23.51 | $23.51 | 18,077 |
| 2022-12-01 | $24.99 | $25.49 | $24.00 | $24.00 | $24.00 | 20,255 |
| 2022-11-30 | $25.70 | $25.70 | $24.76 | $24.84 | $24.84 | 6,317 |
| 2022-11-29 | $26.17 | $26.17 | $25.55 | $25.55 | $25.55 | 2,402 |
| 2022-11-28 | $26.06 | $27.35 | $25.65 | $26.16 | $26.16 | 8,519 |
| 2022-11-25 | $26.37 | $27.09 | $26.02 | $26.50 | $26.50 | 1,973 |
| 2022-11-23 | $26.70 | $26.75 | $26.21 | $26.50 | $26.50 | 7,763 |
| 2022-11-22 | $26.24 | $26.28 | $26.00 | $26.06 | $26.06 | 12,132 |
| 2022-11-21 | $27.00 | $27.48 | $25.52 | $26.02 | $26.02 | 26,543 |
| 2022-11-18 | $29.55 | $29.55 | $27.00 | $27.00 | $27.00 | 3,928 |
| 2022-11-17 | $28.04 | $28.05 | $27.85 | $27.85 | $27.85 | 1,287 |
| 2022-11-16 | $29.23 | $29.36 | $28.26 | $28.50 | $28.50 | 5,279 |
| 2022-11-15 | $29.97 | $29.97 | $29.10 | $29.10 | $29.10 | 5,186 |
| 2022-11-14 | $29.84 | $29.91 | $29.75 | $29.80 | $29.80 | 3,670 |
| 2022-11-11 | $29.88 | $31.00 | $29.80 | $29.84 | $29.84 | 3,004 |
| 2022-11-10 | $29.38 | $30.23 | $29.38 | $29.90 | $29.90 | 1,797 |
| 2022-11-09 | $30.03 | $30.59 | $29.99 | $30.35 | $30.35 | 10,194 |
| 2022-11-08 | $29.58 | $31.04 | $29.58 | $30.40 | $30.40 | 6,662 |
| 2022-11-07 | $30.44 | $30.44 | $29.20 | $29.71 | $29.71 | 7,262 |
| 2022-11-04 | $29.74 | $30.40 | $29.49 | $30.40 | $30.40 | 8,518 |
| 2022-11-03 | $28.44 | $29.35 | $27.18 | $29.35 | $29.35 | 7,632 |
| 2022-11-02 | $29.89 | $30.00 | $28.00 | $28.80 | $28.80 | 24,246 |
| 2022-11-01 | $26.37 | $29.89 | $25.89 | $29.89 | $29.89 | 21,781 |
| 2022-10-31 | $24.00 | $26.06 | $23.98 | $26.00 | $26.00 | 20,981 |
| 2022-10-28 | $23.49 | $23.98 | $22.26 | $23.98 | $23.98 | 29,378 |
| 2022-10-27 | $24.25 | $25.00 | $24.00 | $24.50 | $24.50 | 2,827 |
| 2022-10-26 | $24.29 | $24.34 | $23.26 | $24.19 | $24.19 | 3,303 |
| 2022-10-25 | $23.80 | $24.78 | $23.80 | $24.00 | $24.00 | 3,828 |
| 2022-10-24 | $24.59 | $24.59 | $23.75 | $23.75 | $23.75 | 2,860 |
| 2022-10-21 | $25.52 | $25.52 | $24.60 | $24.60 | $24.60 | 4,979 |
| 2022-10-20 | $25.20 | $25.20 | $24.50 | $25.09 | $25.09 | 2,342 |
| 2022-10-19 | $24.14 | $25.12 | $24.14 | $25.12 | $25.12 | 2,970 |
| 2022-10-18 | $24.95 | $24.95 | $24.15 | $24.15 | $24.15 | 1,131 |
| 2022-10-17 | $24.02 | $24.19 | $23.29 | $24.00 | $24.00 | 3,583 |
| 2022-10-14 | $24.00 | $25.60 | $23.57 | $24.19 | $24.19 | 15,318 |
| 2022-10-13 | $22.85 | $23.90 | $22.78 | $23.90 | $23.90 | 5,089 |
| 2022-10-12 | $23.64 | $23.87 | $22.55 | $23.46 | $23.46 | 3,137 |
| 2022-10-11 | $23.30 | $23.70 | $23.30 | $23.46 | $23.46 | 3,517 |
| 2022-10-10 | $22.27 | $23.46 | $22.25 | $23.46 | $23.46 | 5,211 |
| 2022-10-07 | $22.15 | $22.15 | $22.11 | $22.14 | $22.14 | 2,838 |
| 2022-10-06 | $21.65 | $23.00 | $21.65 | $22.55 | $22.55 | 5,250 |
| 2022-10-05 | $21.55 | $21.90 | $21.35 | $21.39 | $21.39 | 15,830 |
| 2022-10-04 | $21.70 | $21.86 | $21.36 | $21.55 | $21.55 | 4,206 |
| 2022-10-03 | $20.95 | $21.72 | $20.72 | $21.23 | $21.23 | 12,686 |
| 2022-09-30 | $21.15 | $21.31 | $20.65 | $20.80 | $20.80 | 5,396 |
| 2022-09-29 | $21.80 | $21.90 | $20.93 | $21.24 | $21.24 | 28,787 |
| 2022-09-28 | $21.37 | $21.64 | $21.36 | $21.64 | $21.64 | 5,237 |
| 2022-09-27 | $20.89 | $21.35 | $20.67 | $21.25 | $21.25 | 9,016 |
| 2022-09-26 | $21.46 | $21.69 | $20.83 | $20.90 | $20.90 | 5,030 |
| 2022-09-23 | $22.41 | $22.96 | $21.51 | $21.90 | $21.90 | 4,988 |
| 2022-09-22 | $22.39 | $22.74 | $22.39 | $22.45 | $22.45 | 897 |
| 2022-09-21 | $23.50 | $23.51 | $22.88 | $22.98 | $22.98 | 5,054 |
| 2022-09-20 | $23.51 | $23.75 | $23.45 | $23.47 | $23.47 | 2,694 |
| 2022-09-19 | $24.56 | $24.56 | $23.45 | $23.47 | $23.47 | 5,649 |
| 2022-09-16 | $23.71 | $24.85 | $23.71 | $24.80 | $24.80 | 5,445 |
| 2022-09-15 | $24.00 | $24.63 | $23.88 | $24.23 | $24.23 | 1,710 |
| 2022-09-14 | $24.01 | $24.40 | $23.90 | $23.90 | $23.90 | 3,755 |
| 2022-09-13 | $23.70 | $24.29 | $23.70 | $24.04 | $24.04 | 2,618 |
| 2022-09-12 | $24.41 | $25.39 | $23.70 | $23.73 | $23.73 | 16,440 |
| 2022-09-09 | $24.28 | $24.60 | $24.01 | $24.28 | $24.28 | 9,184 |
| 2022-09-08 | $25.00 | $25.25 | $24.05 | $24.30 | $24.30 | 10,720 |
| 2022-09-07 | $25.37 | $25.60 | $24.46 | $24.99 | $24.99 | 7,339 |
| 2022-09-06 | $26.02 | $26.02 | $25.25 | $25.25 | $25.25 | 2,851 |
| 2022-09-02 | $25.29 | $25.90 | $25.29 | $25.63 | $25.63 | 2,843 |
| 2022-09-01 | $26.88 | $26.88 | $25.21 | $26.02 | $26.02 | 6,877 |
| 2022-08-31 | $27.00 | $27.40 | $26.82 | $27.30 | $27.30 | 7,090 |
| 2022-08-30 | $28.00 | $28.00 | $26.65 | $26.74 | $26.74 | 5,499 |
| 2022-08-29 | $28.67 | $28.67 | $27.58 | $27.58 | $27.58 | 2,483 |
| 2022-08-26 | $28.47 | $28.67 | $28.06 | $28.67 | $28.67 | 6,854 |
| 2022-08-25 | $28.62 | $29.27 | $28.59 | $28.59 | $28.59 | 3,881 |
| 2022-08-24 | $30.09 | $30.19 | $28.50 | $28.63 | $28.63 | 17,563 |
| 2022-08-23 | $30.39 | $30.46 | $30.00 | $30.07 | $30.07 | 4,866 |
| 2022-08-22 | $32.00 | $32.00 | $30.34 | $30.34 | $30.34 | 5,382 |
| 2022-08-19 | $33.48 | $33.48 | $32.00 | $32.06 | $32.06 | 6,612 |
| 2022-08-18 | $32.75 | $33.11 | $32.50 | $32.68 | $32.68 | 5,230 |
| 2022-08-17 | $33.15 | $33.40 | $32.35 | $33.14 | $33.14 | 3,020 |
| 2022-08-16 | $33.75 | $33.75 | $32.91 | $33.05 | $33.05 | 9,646 |
| 2022-08-15 | $29.99 | $33.90 | $29.99 | $33.90 | $33.90 | 21,600 |
| 2022-08-12 | $28.76 | $30.43 | $28.75 | $29.99 | $29.99 | 13,320 |
| 2022-08-11 | $30.00 | $30.57 | $29.19 | $30.00 | $30.00 | 20,132 |
| 2022-08-10 | $29.00 | $30.00 | $28.80 | $30.00 | $30.00 | 18,226 |
| 2022-08-09 | $28.79 | $29.12 | $28.60 | $28.81 | $28.81 | 3,066 |
| 2022-08-08 | $28.64 | $28.86 | $28.64 | $28.79 | $28.79 | 2,293 |
| 2022-08-05 | $28.93 | $28.93 | $28.33 | $28.64 | $28.64 | 3,890 |
| 2022-08-04 | $29.30 | $29.30 | $28.60 | $28.60 | $28.60 | 3,450 |
| 2022-08-03 | $29.04 | $29.37 | $28.53 | $29.06 | $29.06 | 4,936 |
| 2022-08-02 | $29.80 | $29.80 | $29.14 | $29.14 | $29.14 | 7,938 |
| 2022-08-01 | $30.48 | $30.48 | $29.66 | $30.04 | $30.04 | 4,081 |
| 2022-07-29 | $30.20 | $30.53 | $29.61 | $30.42 | $30.42 | 3,894 |
| 2022-07-28 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 865 |
| 2022-07-27 | $29.83 | $30.44 | $29.55 | $30.25 | $30.25 | 11,358 |
| 2022-07-26 | $29.55 | $30.19 | $29.55 | $30.19 | $30.19 | 1,517 |
| 2022-07-25 | $30.00 | $30.03 | $29.56 | $29.61 | $29.61 | 5,179 |
| 2022-07-22 | $29.32 | $29.65 | $29.15 | $29.57 | $29.57 | 3,916 |
| 2022-07-21 | $29.85 | $29.85 | $29.26 | $29.35 | $29.35 | 2,897 |
| 2022-07-20 | $29.15 | $30.16 | $29.15 | $29.85 | $29.85 | 4,876 |
| 2022-07-19 | $29.25 | $29.75 | $29.05 | $29.12 | $29.12 | 6,164 |
| 2022-07-18 | $30.27 | $30.65 | $29.02 | $29.02 | $29.02 | 12,957 |
| 2022-07-15 | $30.20 | $30.53 | $29.75 | $30.05 | $30.05 | 3,051 |
| 2022-07-14 | $30.00 | $30.01 | $29.94 | $29.94 | $29.94 | 1,431 |
| 2022-07-13 | $29.92 | $30.95 | $29.92 | $30.35 | $30.35 | 820 |
| 2022-07-12 | $30.21 | $30.78 | $30.21 | $30.26 | $30.26 | 2,365 |
| 2022-07-11 | $30.50 | $31.30 | $29.97 | $30.80 | $30.80 | 14,333 |
| 2022-07-08 | $31.33 | $31.33 | $30.69 | $30.74 | $30.74 | 3,915 |
| 2022-07-07 | $31.62 | $31.74 | $30.85 | $31.69 | $31.69 | 12,959 |
| 2022-07-06 | $32.00 | $32.18 | $31.03 | $31.80 | $31.80 | 5,747 |
| 2022-07-05 | $32.70 | $32.70 | $32.04 | $32.10 | $32.10 | 5,613 |
| 2022-07-01 | $33.22 | $33.30 | $32.56 | $33.00 | $33.00 | 3,069 |
| 2022-06-30 | $33.82 | $33.82 | $32.47 | $33.15 | $33.15 | 6,805 |
| 2022-06-29 | $33.06 | $33.47 | $33.06 | $33.22 | $33.22 | 2,020 |
| 2022-06-28 | $34.82 | $34.82 | $33.45 | $34.07 | $34.07 | 7,621 |
| 2022-06-27 | $33.60 | $33.65 | $33.12 | $33.45 | $33.45 | 2,142 |
| 2022-06-24 | $33.00 | $34.30 | $33.00 | $33.40 | $33.40 | 4,434 |
| 2022-06-23 | $33.85 | $34.25 | $32.36 | $32.61 | $32.61 | 6,506 |
| 2022-06-22 | $34.15 | $35.08 | $33.15 | $33.35 | $33.35 | 7,073 |
| 2022-06-21 | $33.70 | $35.74 | $33.65 | $34.27 | $34.27 | 21,831 |
| 2022-06-17 | $34.44 | $34.45 | $33.12 | $33.12 | $33.12 | 9,504 |
| 2022-06-16 | $34.02 | $34.50 | $33.34 | $33.87 | $33.87 | 7,291 |
| 2022-06-15 | $34.87 | $35.27 | $34.15 | $34.91 | $34.91 | 21,528 |
| 2022-06-14 | $32.83 | $34.28 | $31.99 | $33.71 | $33.71 | 13,269 |
| 2022-06-13 | $32.75 | $33.30 | $32.32 | $32.60 | $32.60 | 12,314 |
| 2022-06-10 | $33.10 | $33.65 | $32.44 | $32.76 | $32.76 | 2,886 |
| 2022-06-09 | $33.10 | $34.71 | $33.09 | $33.14 | $33.14 | 2,960 |
| 2022-06-08 | $34.10 | $34.74 | $33.62 | $33.62 | $33.62 | 3,090 |
| 2022-06-07 | $33.06 | $35.73 | $33.06 | $34.88 | $34.88 | 8,685 |
| 2022-06-06 | $33.40 | $34.25 | $32.75 | $33.50 | $33.50 | 8,564 |
| 2022-06-03 | $34.75 | $34.75 | $33.32 | $33.61 | $33.61 | 2,104 |
| 2022-06-02 | $35.48 | $35.48 | $34.60 | $34.60 | $34.60 | 8,622 |
| 2022-06-01 | $36.35 | $36.35 | $34.50 | $35.10 | $35.10 | 9,088 |
| 2022-05-31 | $33.79 | $35.78 | $33.10 | $35.42 | $35.42 | 11,872 |
| 2022-05-27 | $34.05 | $35.80 | $31.68 | $33.75 | $33.75 | 7,775 |
| 2022-05-26 | $31.74 | $35.33 | $31.15 | $34.45 | $34.45 | 31,887 |
| 2022-05-25 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 658 |
| 2022-05-24 | $31.82 | $32.79 | $31.72 | $31.75 | $31.75 | 5,660 |
| 2022-05-23 | $32.65 | $32.83 | $30.58 | $32.20 | $32.20 | 35,829 |
| 2022-05-20 | $32.89 | $32.89 | $32.12 | $32.12 | $32.12 | 917 |
| 2022-05-19 | $30.00 | $33.56 | $30.00 | $32.35 | $32.35 | 53,853 |
| 2022-05-18 | $32.55 | $33.15 | $29.50 | $30.12 | $30.12 | 55,933 |
| 2022-05-17 | $33.16 | $33.16 | $32.50 | $32.72 | $32.72 | 6,388 |
| 2022-05-16 | $34.00 | $34.00 | $32.70 | $32.70 | $32.70 | 8,022 |
| 2022-05-13 | $33.24 | $35.20 | $33.24 | $34.62 | $34.62 | 24,520 |
| 2022-05-12 | $32.41 | $33.70 | $30.34 | $32.85 | $32.85 | 20,558 |
| 2022-05-11 | $33.70 | $33.70 | $32.11 | $32.11 | $32.11 | 5,055 |
| 2022-05-10 | $34.19 | $34.48 | $34.00 | $34.00 | $34.00 | 2,071 |
| 2022-05-09 | $34.00 | $35.25 | $34.00 | $34.25 | $34.25 | 9,972 |
| 2022-05-06 | $36.06 | $36.06 | $34.04 | $34.35 | $34.35 | 3,758 |
| 2022-05-05 | $35.82 | $35.82 | $34.89 | $35.20 | $35.20 | 3,231 |
| 2022-05-04 | $34.90 | $35.41 | $34.64 | $35.19 | $35.19 | 1,297 |
| 2022-05-03 | $35.05 | $35.64 | $34.67 | $34.85 | $34.85 | 1,666 |
| 2022-05-02 | $35.98 | $37.24 | $35.06 | $35.06 | $35.06 | 33,215 |
| 2022-04-29 | $36.21 | $36.25 | $34.53 | $35.45 | $35.45 | 11,323 |
| 2022-04-28 | $36.25 | $36.25 | $35.27 | $35.97 | $35.97 | 7,359 |
| 2022-04-27 | $34.40 | $36.43 | $34.40 | $35.68 | $35.68 | 41,481 |
| 2022-04-26 | $35.11 | $35.11 | $34.35 | $34.36 | $34.36 | 3,490 |
| 2022-04-25 | $34.35 | $35.65 | $34.35 | $35.40 | $35.40 | 19,402 |
| 2022-04-22 | $35.00 | $37.72 | $34.10 | $34.46 | $34.46 | 8,969 |
| 2022-04-21 | $35.08 | $35.25 | $34.21 | $34.63 | $34.63 | 16,057 |
| 2022-04-20 | $34.91 | $35.28 | $34.34 | $34.46 | $34.46 | 5,607 |
| 2022-04-19 | $35.95 | $35.95 | $34.14 | $34.56 | $34.56 | 16,710 |
| 2022-04-18 | $34.70 | $36.59 | $34.15 | $35.60 | $35.60 | 31,280 |
| 2022-04-14 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 385 |
| 2022-04-13 | $34.35 | $35.86 | $34.05 | $34.96 | $34.96 | 25,179 |
| 2022-04-12 | $35.61 | $35.61 | $33.60 | $34.14 | $34.14 | 10,464 |
| 2022-04-11 | $34.34 | $34.95 | $33.91 | $34.40 | $34.40 | 1,850 |
| 2022-04-08 | $34.75 | $35.24 | $34.48 | $34.49 | $34.49 | 4,201 |
| 2022-04-07 | $34.85 | $35.00 | $34.34 | $34.96 | $34.96 | 3,571 |
| 2022-04-06 | $36.00 | $36.10 | $34.70 | $34.79 | $34.79 | 17,019 |
| 2022-04-05 | $36.99 | $36.99 | $36.40 | $36.54 | $36.54 | 3,491 |
| 2022-04-04 | $37.59 | $37.59 | $36.73 | $37.03 | $37.03 | 3,229 |
| 2022-04-01 | $37.72 | $37.90 | $36.72 | $37.27 | $37.27 | 7,425 |
| 2022-03-31 | $35.89 | $38.49 | $35.55 | $37.75 | $37.75 | 27,840 |
| 2022-03-30 | $36.01 | $36.14 | $35.70 | $35.90 | $35.90 | 5,062 |
| 2022-03-29 | $37.01 | $38.20 | $35.16 | $36.54 | $36.54 | 24,613 |
| 2022-03-28 | $36.70 | $37.60 | $35.22 | $37.55 | $37.55 | 11,423 |
| 2022-03-25 | $36.40 | $37.17 | $36.11 | $37.17 | $37.17 | 3,143 |
| 2022-03-24 | $35.85 | $37.19 | $35.85 | $36.79 | $36.79 | 12,688 |
| 2022-03-23 | $36.41 | $37.09 | $35.11 | $35.30 | $35.30 | 11,506 |
| 2022-03-22 | $37.00 | $37.31 | $36.69 | $36.89 | $36.89 | 4,874 |
| 2022-03-21 | $37.00 | $37.46 | $36.82 | $36.83 | $36.83 | 6,083 |
| 2022-03-18 | $35.85 | $38.65 | $35.85 | $37.02 | $37.02 | 22,868 |
| 2022-03-17 | $36.35 | $36.67 | $36.02 | $36.09 | $36.09 | 5,027 |
| 2022-03-16 | $37.98 | $38.55 | $36.46 | $36.70 | $36.70 | 13,692 |
| 2022-03-15 | $37.76 | $38.07 | $37.20 | $37.53 | $37.53 | 2,554 |
| 2022-03-14 | $38.85 | $39.10 | $37.50 | $37.50 | $37.50 | 5,459 |
| 2022-03-11 | $38.79 | $38.80 | $38.38 | $38.80 | $38.80 | 2,278 |
| 2022-03-10 | $38.01 | $38.79 | $37.90 | $38.79 | $38.79 | 923 |
| 2022-03-09 | $37.70 | $38.39 | $37.70 | $38.39 | $38.39 | 1,103 |
| 2022-03-08 | $38.20 | $38.30 | $37.60 | $37.60 | $37.60 | 4,442 |
| 2022-03-07 | $40.61 | $40.61 | $38.00 | $38.08 | $38.08 | 5,628 |
| 2022-03-04 | $40.30 | $40.30 | $40.00 | $40.00 | $40.00 | 1,613 |
| 2022-03-03 | $39.85 | $40.30 | $39.61 | $40.30 | $40.30 | 2,818 |
| 2022-03-02 | $39.64 | $40.23 | $39.00 | $40.23 | $40.23 | 4,431 |
| 2022-03-01 | $38.05 | $41.18 | $37.86 | $39.65 | $39.65 | 3,672 |
| 2022-02-28 | $37.92 | $38.45 | $37.61 | $38.00 | $38.00 | 8,156 |
| 2022-02-25 | $38.39 | $38.90 | $37.89 | $37.89 | $37.89 | 25,947 |
| 2022-02-24 | $37.47 | $38.91 | $37.16 | $38.48 | $38.48 | 10,543 |
| 2022-02-23 | $38.73 | $38.85 | $38.50 | $38.51 | $38.51 | 2,504 |
| 2022-02-22 | $38.58 | $38.67 | $37.97 | $37.97 | $37.97 | 3,462 |
| 2022-02-18 | $38.55 | $38.60 | $38.55 | $38.60 | $38.60 | 652 |
| 2022-02-17 | $39.00 | $39.48 | $38.80 | $39.20 | $39.20 | 6,904 |
| 2022-02-16 | $38.65 | $39.94 | $38.33 | $39.30 | $39.30 | 7,662 |
| 2022-02-15 | $39.15 | $39.41 | $37.92 | $38.95 | $38.95 | 13,129 |
| 2022-02-14 | $38.71 | $39.05 | $38.29 | $38.34 | $38.34 | 8,861 |
| 2022-02-11 | $37.75 | $39.40 | $37.60 | $38.69 | $38.69 | 10,077 |
| 2022-02-10 | $38.00 | $38.59 | $37.75 | $38.00 | $38.00 | 3,499 |
| 2022-02-09 | $38.78 | $39.25 | $38.14 | $38.20 | $38.20 | 9,497 |
| 2022-02-08 | $37.90 | $39.26 | $37.60 | $38.12 | $38.12 | 28,550 |
| 2022-02-07 | $38.50 | $38.50 | $37.80 | $37.90 | $37.90 | 11,459 |
| 2022-02-04 | $38.88 | $40.30 | $38.61 | $39.00 | $39.00 | 14,702 |
| 2022-02-03 | $39.59 | $40.62 | $38.65 | $38.77 | $38.77 | 17,335 |
| 2022-02-02 | $39.59 | $42.18 | $39.00 | $40.91 | $40.91 | 27,403 |
| 2022-02-01 | $37.90 | $39.88 | $37.90 | $39.88 | $39.88 | 17,440 |
| 2022-01-31 | $38.27 | $38.60 | $36.85 | $37.89 | $37.89 | 21,359 |
| 2022-01-28 | $39.00 | $40.13 | $36.59 | $38.60 | $38.60 | 33,561 |
| 2022-01-27 | $40.40 | $41.90 | $39.10 | $39.30 | $39.30 | 23,129 |
| 2022-01-26 | $42.28 | $42.45 | $40.09 | $41.42 | $41.42 | 10,102 |
| 2022-01-25 | $42.42 | $42.95 | $40.25 | $41.72 | $41.72 | 19,036 |
| 2022-01-24 | $41.03 | $44.14 | $40.25 | $42.83 | $42.83 | 21,888 |
| 2022-01-21 | $44.30 | $44.30 | $41.10 | $41.28 | $41.28 | 7,594 |
| 2022-01-20 | $42.00 | $42.32 | $41.39 | $42.24 | $42.24 | 6,733 |
| 2022-01-19 | $39.71 | $41.24 | $39.71 | $41.17 | $41.17 | 2,769 |
| 2022-01-18 | $39.74 | $41.47 | $39.70 | $40.40 | $40.40 | 3,470 |
| 2022-01-14 | $39.14 | $40.69 | $39.14 | $39.52 | $39.52 | 2,550 |
| 2022-01-13 | $38.85 | $40.03 | $38.85 | $39.68 | $39.68 | 4,100 |
| 2022-01-12 | $38.39 | $39.83 | $38.39 | $38.49 | $38.49 | 2,211 |
| 2022-01-11 | $39.43 | $39.55 | $37.93 | $38.45 | $38.45 | 5,192 |
| 2022-01-10 | $40.88 | $40.88 | $39.17 | $39.25 | $39.25 | 5,273 |
| 2022-01-07 | $41.60 | $41.60 | $41.22 | $41.22 | $41.22 | 2,606 |
| 2022-01-06 | $41.22 | $41.55 | $40.93 | $41.55 | $41.55 | 862 |
| 2022-01-05 | $39.53 | $40.92 | $39.50 | $40.52 | $40.52 | 7,515 |
| 2022-01-04 | $39.00 | $39.65 | $38.63 | $39.41 | $39.41 | 3,767 |
| 2022-01-03 | $37.61 | $38.90 | $37.61 | $38.90 | $38.90 | 10,023 |
| 2021-12-31 | $37.02 | $37.48 | $36.62 | $37.02 | $37.02 | 2,720 |
| 2021-12-30 | $36.73 | $37.02 | $36.35 | $36.69 | $36.69 | 3,186 |
| 2021-12-29 | $36.05 | $36.90 | $35.23 | $36.20 | $36.20 | 5,404 |
| 2021-12-28 | $35.64 | $37.00 | $35.63 | $36.29 | $36.29 | 8,830 |
| 2021-12-27 | $37.00 | $37.00 | $34.70 | $35.14 | $35.14 | 11,372 |
| 2021-12-23 | $37.35 | $37.35 | $36.30 | $37.35 | $37.35 | 3,667 |
| 2021-12-22 | $38.20 | $38.20 | $37.19 | $37.22 | $37.22 | 5,212 |
| 2021-12-21 | $37.10 | $37.96 | $37.10 | $37.75 | $37.75 | 4,484 |
| 2021-12-20 | $36.45 | $37.64 | $36.10 | $36.89 | $36.89 | 6,119 |
| 2021-12-17 | $38.23 | $38.76 | $36.70 | $36.80 | $36.80 | 9,787 |
| 2021-12-16 | $37.53 | $38.68 | $37.53 | $38.68 | $38.68 | 13,802 |
| 2021-12-15 | $36.73 | $37.96 | $36.47 | $37.55 | $37.55 | 8,916 |
| 2021-12-14 | $36.72 | $37.20 | $36.37 | $37.10 | $37.10 | 12,112 |
| 2021-12-13 | $37.05 | $37.26 | $36.14 | $36.87 | $36.87 | 7,760 |
| 2021-12-10 | $37.57 | $38.00 | $37.32 | $37.40 | $37.40 | 3,951 |
| 2021-12-09 | $37.24 | $37.57 | $36.98 | $37.26 | $37.26 | 6,320 |
| 2021-12-08 | $37.00 | $37.50 | $37.00 | $37.49 | $37.49 | 4,101 |
| 2021-12-07 | $37.20 | $37.89 | $35.49 | $36.77 | $36.77 | 11,989 |
| 2021-12-06 | $36.45 | $38.56 | $35.95 | $36.40 | $36.40 | 4,219 |
| 2021-12-03 | $37.30 | $37.40 | $35.79 | $36.47 | $36.47 | 7,598 |
| 2021-12-02 | $37.04 | $37.80 | $35.75 | $37.30 | $37.30 | 4,315 |
| 2021-12-01 | $37.43 | $38.00 | $36.61 | $36.62 | $36.62 | 2,481 |
| 2021-11-30 | $38.67 | $38.71 | $36.58 | $36.58 | $36.58 | 3,029 |
| 2021-11-29 | $40.41 | $40.41 | $38.35 | $38.62 | $38.62 | 8,624 |
| 2021-11-26 | $39.90 | $39.92 | $39.13 | $39.13 | $39.13 | 8,405 |
| 2021-11-24 | $41.11 | $41.35 | $39.74 | $40.65 | $40.65 | 10,365 |
| 2021-11-23 | $42.68 | $44.50 | $41.60 | $41.60 | $41.60 | 4,522 |
| 2021-11-22 | $42.74 | $43.88 | $41.75 | $42.55 | $42.55 | 11,017 |
| 2021-11-19 | $43.49 | $43.49 | $42.81 | $42.81 | $42.81 | 4,501 |
| 2021-11-18 | $44.71 | $44.93 | $42.73 | $43.53 | $43.53 | 18,039 |
| 2021-11-17 | $44.50 | $45.21 | $43.48 | $45.00 | $45.00 | 23,247 |
| 2021-11-16 | $42.67 | $45.13 | $41.02 | $44.46 | $44.46 | 22,730 |
| 2021-11-15 | $42.04 | $42.75 | $41.10 | $42.69 | $42.69 | 8,076 |
| 2021-11-12 | $41.79 | $42.12 | $41.46 | $42.01 | $42.01 | 4,460 |
| 2021-11-11 | $41.00 | $41.79 | $40.72 | $41.79 | $41.79 | 6,189 |
| 2021-11-10 | $40.85 | $41.43 | $39.91 | $40.97 | $40.97 | 13,268 |
| 2021-11-09 | $41.03 | $41.35 | $39.75 | $40.79 | $40.79 | 12,497 |
| 2021-11-08 | $41.09 | $41.83 | $39.96 | $41.29 | $41.29 | 23,720 |
| 2021-11-05 | $41.50 | $42.46 | $40.50 | $41.31 | $41.31 | 29,301 |
| 2021-11-04 | $40.47 | $41.99 | $40.00 | $41.36 | $41.36 | 31,297 |
| 2021-11-03 | $36.75 | $40.46 | $36.00 | $40.09 | $40.09 | 40,598 |
| 2021-11-02 | $35.77 | $39.00 | $35.70 | $36.85 | $36.85 | 47,629 |
| 2021-11-01 | $34.67 | $36.62 | $34.21 | $35.64 | $35.64 | 51,563 |
| 2021-10-29 | $34.10 | $34.67 | $34.01 | $34.67 | $34.67 | 7,807 |
| 2021-10-28 | $33.45 | $34.78 | $33.24 | $34.45 | $34.45 | 28,021 |
| 2021-10-27 | $32.87 | $33.90 | $32.85 | $33.47 | $33.47 | 8,779 |
| 2021-10-26 | $33.00 | $33.50 | $32.80 | $33.38 | $33.38 | 26,494 |
| 2021-10-25 | $35.00 | $35.00 | $31.89 | $32.64 | $32.64 | 62,422 |
| 2021-10-22 | $36.00 | $36.89 | $35.35 | $35.50 | $35.50 | 35,583 |
| 2021-10-21 | $39.55 | $40.90 | $38.80 | $38.80 | $38.80 | 16,818 |
| 2021-10-20 | $40.31 | $40.46 | $39.09 | $39.65 | $39.65 | 2,453 |
| 2021-10-19 | $39.66 | $40.66 | $39.42 | $40.13 | $40.13 | 5,865 |
| 2021-10-18 | $39.27 | $39.94 | $39.09 | $39.94 | $39.94 | 7,215 |
| 2021-10-15 | $40.10 | $40.50 | $39.19 | $39.27 | $39.27 | 8,228 |
| 2021-10-14 | $40.14 | $40.23 | $39.00 | $40.01 | $40.01 | 8,194 |
| 2021-10-13 | $40.52 | $40.52 | $39.46 | $39.97 | $39.97 | 3,464 |
| 2021-10-12 | $39.12 | $40.89 | $39.12 | $40.50 | $40.50 | 13,355 |
| 2021-10-11 | $38.89 | $39.50 | $38.89 | $39.17 | $39.17 | 13,183 |
| 2021-10-08 | $38.91 | $39.50 | $37.73 | $38.55 | $38.55 | 11,037 |
| 2021-10-07 | $39.00 | $39.46 | $38.50 | $38.91 | $38.91 | 24,969 |
| 2021-10-06 | $40.50 | $40.50 | $37.98 | $39.19 | $39.19 | 19,154 |
| 2021-10-05 | $42.00 | $42.10 | $40.29 | $40.77 | $40.77 | 14,362 |
| 2021-10-04 | $40.10 | $41.83 | $39.92 | $41.83 | $41.83 | 25,655 |
| 2021-10-01 | $39.57 | $40.15 | $39.01 | $39.90 | $39.90 | 17,330 |
| 2021-09-30 | $38.52 | $39.05 | $38.46 | $38.90 | $38.90 | 10,807 |
| 2021-09-29 | $38.87 | $39.30 | $37.32 | $38.38 | $38.38 | 6,784 |
| 2021-09-28 | $39.40 | $39.45 | $37.92 | $38.60 | $38.60 | 11,083 |
| 2021-09-27 | $38.30 | $40.53 | $38.30 | $39.43 | $39.43 | 13,528 |
| 2021-09-24 | $36.70 | $38.43 | $36.70 | $38.15 | $38.15 | 11,822 |
| 2021-09-23 | $36.96 | $37.25 | $35.69 | $36.96 | $36.96 | 5,740 |
| 2021-09-22 | $36.20 | $37.63 | $35.50 | $36.62 | $36.62 | 10,694 |
| 2021-09-21 | $37.60 | $37.60 | $36.05 | $36.15 | $36.15 | 5,693 |
| 2021-09-20 | $37.20 | $37.85 | $36.34 | $36.51 | $36.51 | 13,387 |
| 2021-09-17 | $37.73 | $38.41 | $37.35 | $37.97 | $37.97 | 11,953 |
| 2021-09-16 | $37.00 | $37.80 | $36.98 | $37.50 | $37.50 | 9,338 |
| 2021-09-15 | $37.45 | $37.86 | $37.45 | $37.45 | $37.45 | 2,745 |
| 2021-09-14 | $37.48 | $37.48 | $37.04 | $37.25 | $37.25 | 10,466 |
| 2021-09-13 | $37.20 | $37.95 | $37.20 | $37.62 | $37.62 | 10,578 |
| 2021-09-10 | $37.22 | $38.03 | $36.73 | $37.50 | $37.50 | 9,453 |
| 2021-09-09 | $37.28 | $37.44 | $36.25 | $36.75 | $36.75 | 19,490 |
| 2021-09-08 | $38.20 | $38.20 | $37.00 | $37.70 | $37.70 | 13,678 |
| 2021-09-07 | $38.79 | $38.88 | $37.81 | $38.07 | $38.07 | 6,778 |
| 2021-09-03 | $37.61 | $38.38 | $37.08 | $38.21 | $38.21 | 7,447 |
| 2021-09-02 | $37.41 | $38.02 | $37.30 | $37.50 | $37.50 | 3,599 |
| 2021-09-01 | $37.60 | $38.00 | $37.15 | $37.19 | $37.19 | 6,472 |
| 2021-08-31 | $37.51 | $37.91 | $36.85 | $37.30 | $37.30 | 14,308 |
| 2021-08-30 | $38.10 | $38.23 | $36.28 | $37.12 | $37.12 | 19,876 |
| 2021-08-27 | $39.10 | $39.63 | $38.10 | $38.10 | $38.10 | 24,095 |
| 2021-08-26 | $40.31 | $40.50 | $39.10 | $39.92 | $39.92 | 11,549 |
| 2021-08-25 | $40.40 | $40.99 | $40.15 | $40.15 | $40.15 | 6,602 |
| 2021-08-24 | $40.10 | $41.34 | $40.10 | $40.65 | $40.65 | 8,949 |
| 2021-08-23 | $40.20 | $40.87 | $39.57 | $39.64 | $39.64 | 16,029 |
| 2021-08-20 | $40.79 | $41.22 | $39.10 | $39.79 | $39.79 | 12,658 |
| 2021-08-19 | $41.79 | $42.03 | $40.41 | $40.41 | $40.41 | 9,209 |
| 2021-08-18 | $42.33 | $42.74 | $41.83 | $41.90 | $41.90 | 8,402 |
| 2021-08-17 | $43.46 | $43.88 | $41.50 | $42.15 | $42.15 | 27,568 |
| 2021-08-16 | $42.73 | $44.47 | $41.90 | $44.09 | $44.09 | 28,640 |
| 2021-08-13 | $44.00 | $44.00 | $42.40 | $42.73 | $42.73 | 12,185 |
| 2021-08-12 | $44.50 | $44.87 | $42.39 | $43.95 | $43.95 | 6,282 |
| 2021-08-11 | $45.00 | $45.20 | $42.58 | $43.40 | $43.40 | 19,378 |
| 2021-08-10 | $43.13 | $45.82 | $43.13 | $45.21 | $45.21 | 17,863 |
| 2021-08-09 | $42.30 | $43.90 | $42.29 | $43.42 | $43.42 | 11,020 |
| 2021-08-06 | $39.11 | $41.64 | $39.11 | $41.63 | $41.63 | 12,063 |
| 2021-08-05 | $39.99 | $40.21 | $39.10 | $39.10 | $39.10 | 8,564 |
| 2021-08-04 | $40.49 | $40.98 | $39.67 | $40.30 | $40.30 | 6,674 |
| 2021-08-03 | $41.36 | $41.36 | $39.69 | $40.59 | $40.59 | 12,077 |
| 2021-08-02 | $41.82 | $42.58 | $41.07 | $41.32 | $41.32 | 9,909 |
| 2021-07-30 | $41.78 | $42.70 | $40.79 | $41.18 | $41.18 | 18,930 |
| 2021-07-29 | $41.50 | $42.73 | $40.91 | $42.37 | $42.37 | 15,239 |
| 2021-07-28 | $39.82 | $42.01 | $39.81 | $40.96 | $40.96 | 21,005 |
| 2021-07-27 | $39.58 | $39.88 | $39.26 | $39.55 | $39.55 | 3,586 |
| 2021-07-26 | $39.95 | $40.29 | $39.65 | $40.03 | $40.03 | 8,022 |
| 2021-07-23 | $40.19 | $40.32 | $40.00 | $40.10 | $40.10 | 4,749 |
| 2021-07-22 | $40.39 | $40.66 | $40.00 | $40.31 | $40.31 | 6,475 |
| 2021-07-21 | $40.43 | $41.87 | $40.00 | $40.04 | $40.04 | 11,528 |
| 2021-07-20 | $39.56 | $40.90 | $39.56 | $39.75 | $39.75 | 15,907 |
| 2021-07-19 | $40.00 | $41.29 | $39.26 | $39.80 | $39.80 | 6,382 |
| 2021-07-16 | $40.95 | $42.05 | $40.50 | $40.50 | $40.50 | 8,187 |
| 2021-07-15 | $41.74 | $42.26 | $40.73 | $40.80 | $40.80 | 6,512 |
| 2021-07-14 | $42.98 | $42.98 | $41.84 | $41.84 | $41.84 | 3,661 |
| 2021-07-13 | $43.25 | $43.99 | $42.57 | $42.71 | $42.71 | 7,227 |
| 2021-07-12 | $43.89 | $44.14 | $43.20 | $43.61 | $43.61 | 4,222 |
| 2021-07-09 | $42.75 | $44.71 | $42.56 | $44.40 | $44.40 | 16,275 |
| 2021-07-08 | $41.40 | $43.33 | $38.30 | $42.21 | $42.21 | 41,258 |
| 2021-07-07 | $42.86 | $43.05 | $41.51 | $42.08 | $42.08 | 12,429 |
| 2021-07-06 | $44.48 | $44.61 | $41.55 | $42.91 | $42.91 | 23,090 |
| 2021-07-02 | $45.25 | $45.25 | $44.80 | $44.80 | $44.80 | 4,527 |
| 2021-07-01 | $44.57 | $45.81 | $44.57 | $45.06 | $45.06 | 10,711 |
| 2021-06-30 | $44.93 | $45.60 | $44.46 | $44.46 | $44.46 | 6,312 |
| 2021-06-29 | $44.80 | $46.14 | $44.62 | $44.62 | $44.62 | 18,998 |
| 2021-06-28 | $44.55 | $45.92 | $44.55 | $45.00 | $45.00 | 13,750 |
| 2021-06-25 | $45.80 | $46.65 | $44.11 | $44.11 | $44.11 | 16,378 |
| 2021-06-24 | $46.03 | $46.34 | $45.83 | $45.84 | $45.84 | 5,609 |
| 2021-06-23 | $45.37 | $46.15 | $45.00 | $45.75 | $45.75 | 12,462 |
| 2021-06-22 | $46.04 | $46.04 | $44.31 | $45.20 | $45.20 | 11,807 |
| 2021-06-21 | $45.61 | $45.86 | $45.03 | $45.86 | $45.86 | 4,912 |
| 2021-06-18 | $46.15 | $46.20 | $45.00 | $45.41 | $45.41 | 9,125 |
| 2021-06-17 | $47.94 | $48.49 | $44.94 | $46.51 | $46.51 | 10,258 |
| 2021-06-16 | $48.50 | $48.75 | $47.73 | $47.73 | $47.73 | 8,664 |
| 2021-06-15 | $49.38 | $50.72 | $48.66 | $49.00 | $49.00 | 5,603 |
| 2021-06-14 | $49.80 | $50.04 | $49.04 | $49.04 | $49.04 | 11,329 |
| 2021-06-11 | $50.65 | $50.77 | $49.36 | $49.81 | $49.81 | 6,529 |
| 2021-06-10 | $51.76 | $51.76 | $50.25 | $50.59 | $50.59 | 17,282 |
| 2021-06-09 | $50.67 | $52.39 | $50.65 | $51.33 | $51.33 | 13,115 |
| 2021-06-08 | $50.95 | $51.04 | $50.27 | $50.27 | $50.27 | 12,493 |
| 2021-06-07 | $51.62 | $51.74 | $50.38 | $50.81 | $50.81 | 10,067 |
| 2021-06-04 | $51.25 | $51.69 | $50.90 | $51.15 | $51.15 | 9,562 |
| 2021-06-03 | $50.52 | $51.99 | $50.52 | $51.28 | $51.28 | 8,311 |
| 2021-06-02 | $50.51 | $50.89 | $48.91 | $50.54 | $50.54 | 20,068 |
| 2021-06-01 | $50.20 | $52.39 | $49.68 | $50.08 | $50.08 | 16,845 |
| 2021-05-28 | $50.06 | $50.20 | $49.50 | $50.20 | $50.20 | 11,833 |
| 2021-05-27 | $49.31 | $50.52 | $48.86 | $50.00 | $50.00 | 9,896 |
| 2021-05-26 | $48.25 | $49.32 | $48.14 | $48.84 | $48.84 | 8,441 |
| 2021-05-25 | $49.27 | $50.38 | $47.70 | $47.73 | $47.73 | 24,130 |
| 2021-05-24 | $50.03 | $50.50 | $49.00 | $49.17 | $49.17 | 10,652 |
| 2021-05-21 | $48.25 | $50.59 | $48.03 | $50.11 | $50.11 | 27,890 |
| 2021-05-20 | $47.09 | $49.01 | $47.00 | $48.25 | $48.25 | 17,410 |
| 2021-05-19 | $46.14 | $47.09 | $45.25 | $46.96 | $46.96 | 18,267 |
| 2021-05-18 | $46.07 | $47.92 | $46.07 | $46.42 | $46.42 | 13,898 |
| 2021-05-17 | $45.02 | $46.04 | $44.88 | $46.04 | $46.04 | 4,728 |
| 2021-05-14 | $44.51 | $45.98 | $44.38 | $45.00 | $45.00 | 32,660 |
| 2021-05-13 | $44.00 | $45.10 | $42.92 | $44.34 | $44.34 | 23,134 |
| 2021-05-12 | $44.01 | $45.00 | $43.33 | $44.04 | $44.04 | 14,242 |
| 2021-05-11 | $43.25 | $44.84 | $43.00 | $44.01 | $44.01 | 15,256 |
| 2021-05-10 | $44.71 | $44.74 | $43.45 | $44.00 | $44.00 | 15,007 |
| 2021-05-07 | $45.24 | $45.50 | $44.39 | $44.70 | $44.70 | 10,514 |
| 2021-05-06 | $43.77 | $45.97 | $43.30 | $45.42 | $45.42 | 20,924 |
| 2021-05-05 | $43.90 | $44.50 | $43.45 | $44.04 | $44.04 | 10,508 |
| 2021-05-04 | $44.08 | $44.18 | $42.02 | $43.30 | $43.30 | 40,565 |
| 2021-05-03 | $43.44 | $45.12 | $43.25 | $44.53 | $44.53 | 22,968 |
| 2021-04-30 | $45.90 | $45.99 | $43.78 | $43.90 | $43.90 | 15,164 |
| 2021-04-29 | $48.04 | $48.59 | $46.26 | $46.52 | $46.52 | 19,233 |
| 2021-04-28 | $47.25 | $48.44 | $46.50 | $47.64 | $47.64 | 20,826 |
| 2021-04-27 | $47.25 | $47.96 | $46.75 | $47.11 | $47.11 | 24,859 |
| 2021-04-26 | $48.25 | $49.14 | $47.81 | $48.62 | $48.62 | 53,974 |
| 2021-04-23 | $51.71 | $51.71 | $46.50 | $48.05 | $48.05 | 114,623 |
| 2021-04-22 | $52.50 | $54.90 | $51.50 | $52.55 | $52.55 | 40,546 |
| 2021-04-21 | $50.38 | $52.47 | $50.37 | $52.20 | $52.20 | 20,536 |
| 2021-04-20 | $51.70 | $51.70 | $48.79 | $49.48 | $49.48 | 33,446 |
| 2021-04-19 | $51.02 | $52.94 | $50.77 | $51.70 | $51.70 | 20,570 |
| 2021-04-16 | $51.00 | $51.78 | $50.45 | $51.43 | $51.43 | 21,615 |
| 2021-04-15 | $50.61 | $51.86 | $50.15 | $50.15 | $50.15 | 13,475 |
| 2021-04-14 | $48.72 | $50.68 | $48.45 | $50.40 | $50.40 | 26,162 |
| 2021-04-13 | $47.85 | $48.97 | $46.01 | $48.87 | $48.87 | 32,131 |
| 2021-04-12 | $49.60 | $50.34 | $47.29 | $48.41 | $48.41 | 23,576 |
| 2021-04-09 | $48.93 | $50.60 | $48.65 | $49.60 | $49.60 | 28,162 |
| 2021-04-08 | $50.39 | $50.39 | $47.33 | $48.61 | $48.61 | 35,098 |
| 2021-04-07 | $49.47 | $50.89 | $49.14 | $50.33 | $50.33 | 22,093 |
| 2021-04-06 | $48.15 | $49.69 | $48.15 | $49.06 | $49.06 | 17,490 |
| 2021-04-05 | $49.00 | $49.55 | $47.77 | $48.16 | $48.16 | 30,081 |
| 2021-04-01 | $46.73 | $49.52 | $46.73 | $49.09 | $49.09 | 33,705 |
| 2021-03-31 | $46.71 | $47.48 | $46.19 | $46.90 | $46.90 | 33,158 |
| 2021-03-30 | $42.53 | $47.44 | $42.53 | $46.72 | $46.72 | 45,428 |
| 2021-03-29 | $44.50 | $45.76 | $44.02 | $44.65 | $44.65 | 19,600 |
| 2021-03-26 | $44.00 | $45.83 | $42.15 | $44.57 | $44.57 | 32,328 |
| 2021-03-25 | $43.50 | $44.43 | $42.01 | $43.34 | $43.34 | 24,663 |
| 2021-03-24 | $45.00 | $46.34 | $43.14 | $43.14 | $43.14 | 36,807 |
| 2021-03-23 | $43.53 | $45.80 | $43.53 | $44.61 | $44.61 | 73,082 |
| 2021-03-22 | $47.96 | $47.96 | $42.64 | $42.64 | $42.64 | 50,092 |
| 2021-03-19 | $49.86 | $49.86 | $47.02 | $47.06 | $47.06 | 45,643 |
| 2021-03-18 | $48.48 | $51.17 | $46.05 | $49.34 | $49.34 | 21,354 |
| 2021-03-17 | $51.87 | $52.50 | $50.00 | $50.70 | $50.70 | 24,224 |
| 2021-03-16 | $52.87 | $53.36 | $51.57 | $52.14 | $52.14 | 9,912 |
| 2021-03-15 | $54.18 | $55.00 | $52.48 | $53.00 | $53.00 | 20,733 |
| 2021-03-12 | $56.63 | $57.95 | $54.71 | $54.71 | $54.71 | 24,528 |
| 2021-03-11 | $54.89 | $57.97 | $54.10 | $56.15 | $56.15 | 19,722 |
| 2021-03-10 | $53.06 | $56.32 | $52.77 | $54.09 | $54.09 | 19,048 |
| 2021-03-09 | $51.84 | $52.96 | $50.24 | $52.48 | $52.48 | 21,253 |
| 2021-03-08 | $49.38 | $52.98 | $49.00 | $50.99 | $50.99 | 28,380 |
| 2021-03-05 | $47.27 | $50.94 | $46.77 | $48.94 | $48.94 | 32,276 |
| 2021-03-04 | $52.40 | $52.40 | $45.16 | $46.65 | $46.65 | 56,701 |
| 2021-03-03 | $52.63 | $53.50 | $51.78 | $52.38 | $52.38 | 12,082 |
| 2021-03-02 | $53.50 | $53.50 | $52.00 | $52.50 | $52.50 | 11,050 |
| 2021-03-01 | $52.10 | $54.57 | $51.01 | $53.50 | $53.50 | 21,665 |
| 2021-02-26 | $50.93 | $52.29 | $50.03 | $51.52 | $51.52 | 11,138 |
| 2021-02-25 | $52.22 | $53.39 | $50.01 | $50.06 | $50.06 | 21,352 |
| 2021-02-24 | $52.77 | $53.78 | $51.40 | $53.01 | $53.01 | 23,734 |
| 2021-02-23 | $55.71 | $56.47 | $51.13 | $52.66 | $52.66 | 30,194 |
| 2021-02-22 | $56.82 | $57.72 | $55.65 | $56.40 | $56.40 | 19,490 |
| 2021-02-19 | $57.86 | $58.69 | $56.62 | $57.38 | $57.38 | 14,934 |
| 2021-02-18 | $59.60 | $59.60 | $55.34 | $57.10 | $57.10 | 24,550 |
| 2021-02-17 | $59.50 | $61.20 | $57.77 | $60.01 | $60.01 | 23,953 |
| 2021-02-16 | $57.71 | $61.00 | $56.70 | $59.50 | $59.50 | 35,423 |
| 2021-02-12 | $60.19 | $60.66 | $55.00 | $57.00 | $57.00 | 53,304 |
| 2021-02-11 | $60.39 | $64.11 | $58.54 | $60.90 | $60.90 | 40,176 |
| 2021-02-10 | $63.24 | $64.01 | $59.48 | $59.48 | $59.48 | 21,902 |
| 2021-02-09 | $60.60 | $65.16 | $60.18 | $62.00 | $62.00 | 52,011 |
| 2021-02-08 | $58.99 | $61.49 | $58.65 | $60.57 | $60.57 | 31,664 |
| 2021-02-05 | $57.91 | $58.89 | $57.06 | $58.01 | $58.01 | 15,230 |
| 2021-02-04 | $56.33 | $58.52 | $56.02 | $58.09 | $58.09 | 16,141 |
| 2021-02-03 | $55.52 | $56.90 | $55.03 | $56.38 | $56.38 | 45,084 |
| 2021-02-02 | $64.25 | $67.28 | $56.45 | $56.89 | $56.89 | 54,712 |
| 2021-02-01 | $54.75 | $64.40 | $52.91 | $64.00 | $64.00 | 56,434 |
| 2021-01-29 | $51.50 | $54.90 | $46.68 | $54.75 | $54.75 | 73,642 |
| 2021-01-28 | $46.10 | $47.50 | $45.00 | $45.00 | $45.00 | 13,419 |
| 2021-01-27 | $46.26 | $47.19 | $43.05 | $46.10 | $46.10 | 24,799 |
| 2021-01-26 | $47.14 | $48.50 | $46.18 | $46.80 | $46.80 | 12,148 |
| 2021-01-25 | $47.66 | $47.75 | $45.84 | $47.14 | $47.14 | 18,109 |
| 2021-01-22 | $45.34 | $48.00 | $45.33 | $47.20 | $47.20 | 17,720 |
| 2021-01-21 | $45.00 | $46.46 | $44.53 | $46.23 | $46.23 | 22,863 |
| 2021-01-20 | $45.69 | $45.82 | $44.37 | $45.00 | $45.00 | 28,479 |
| 2021-01-19 | $46.29 | $47.13 | $43.54 | $45.42 | $45.42 | 37,811 |
| 2021-01-15 | $48.40 | $48.40 | $45.08 | $46.54 | $46.54 | 24,949 |
| 2021-01-14 | $49.78 | $49.78 | $48.41 | $48.62 | $48.62 | 13,136 |
| 2021-01-13 | $49.26 | $50.80 | $47.83 | $49.70 | $49.70 | 27,723 |
| 2021-01-12 | $47.15 | $50.16 | $46.60 | $48.94 | $48.94 | 22,531 |
| 2021-01-11 | $48.01 | $48.30 | $46.27 | $47.15 | $47.15 | 22,546 |
| 2021-01-08 | $51.05 | $52.48 | $48.03 | $48.73 | $48.73 | 23,982 |
| 2021-01-07 | $50.93 | $52.31 | $50.00 | $50.03 | $50.03 | 13,277 |
| 2021-01-06 | $48.90 | $52.01 | $48.54 | $50.60 | $50.60 | 24,823 |
| 2021-01-05 | $47.93 | $49.60 | $46.32 | $48.75 | $48.75 | 41,337 |
| 2021-01-04 | $51.21 | $51.91 | $47.43 | $47.75 | $47.75 | 51,869 |
| 2020-12-31 | $47.74 | $50.87 | $44.05 | $49.36 | $49.36 | 47,275 |
| 2020-12-30 | $46.89 | $47.55 | $39.01 | $47.55 | $47.55 | 69,974 |
| 2020-12-29 | $49.84 | $50.33 | $46.17 | $46.53 | $46.53 | 29,705 |
| 2020-12-28 | $51.40 | $52.02 | $49.87 | $50.20 | $50.20 | 22,668 |
| 2020-12-24 | $52.02 | $52.31 | $51.12 | $51.40 | $51.40 | 8,505 |
| 2020-12-23 | $52.25 | $52.92 | $51.71 | $52.61 | $52.61 | 8,224 |
| 2020-12-22 | $52.50 | $52.91 | $51.01 | $52.25 | $52.25 | 20,417 |
| 2020-12-21 | $51.43 | $52.50 | $48.60 | $52.42 | $52.42 | 32,154 |
| 2020-12-18 | $51.85 | $52.56 | $50.01 | $50.58 | $50.58 | 28,576 |
| 2020-12-17 | $51.00 | $52.07 | $50.12 | $51.35 | $51.35 | 16,298 |
| 2020-12-16 | $50.88 | $52.17 | $49.71 | $50.90 | $50.90 | 30,043 |
| 2020-12-15 | $49.89 | $51.81 | $49.36 | $50.20 | $50.20 | 49,159 |
| 2020-12-14 | $47.04 | $49.72 | $46.00 | $49.04 | $49.04 | 32,263 |
| 2020-12-11 | $45.77 | $46.88 | $45.14 | $46.35 | $46.35 | 14,008 |
| 2020-12-10 | $44.27 | $46.21 | $44.27 | $45.25 | $45.25 | 12,709 |
| 2020-12-09 | $44.90 | $45.93 | $44.03 | $44.24 | $44.24 | 17,037 |
| 2020-12-08 | $45.86 | $46.35 | $43.50 | $44.70 | $44.70 | 30,581 |
| 2020-12-07 | $46.38 | $46.38 | $44.60 | $46.09 | $46.09 | 25,322 |
| 2020-12-04 | $46.56 | $46.56 | $45.18 | $45.84 | $45.84 | 23,752 |
| 2020-12-03 | $45.76 | $47.12 | $44.40 | $46.76 | $46.76 | 31,639 |
| 2020-12-02 | $43.44 | $46.28 | $43.44 | $46.28 | $46.28 | 19,230 |
| 2020-12-01 | $45.50 | $47.00 | $42.54 | $43.60 | $43.60 | 22,528 |
| 2020-11-30 | $44.95 | $44.95 | $41.80 | $44.30 | $44.30 | 32,179 |
| 2020-11-27 | $37.45 | $41.30 | $36.24 | $41.30 | $41.30 | 22,380 |
| 2020-11-25 | $36.69 | $38.80 | $35.38 | $38.25 | $38.25 | 22,336 |
| 2020-11-24 | $38.00 | $38.15 | $36.52 | $37.78 | $37.78 | 10,746 |
| 2020-11-23 | $37.07 | $38.00 | $36.96 | $37.91 | $37.91 | 19,601 |
| 2020-11-20 | $35.47 | $36.64 | $35.39 | $36.41 | $36.41 | 18,828 |
| 2020-11-19 | $33.60 | $35.26 | $33.60 | $35.26 | $35.26 | 15,212 |
| 2020-11-18 | $34.16 | $34.50 | $34.07 | $34.50 | $34.50 | 5,113 |
| 2020-11-17 | $33.38 | $34.16 | $33.01 | $34.16 | $34.16 | 6,327 |
| 2020-11-16 | $34.25 | $34.98 | $33.35 | $33.36 | $33.36 | 17,608 |
| 2020-11-13 | $33.66 | $34.36 | $32.51 | $33.81 | $33.81 | 4,593 |
| 2020-11-12 | $34.18 | $34.18 | $32.26 | $33.53 | $33.53 | 9,353 |
| 2020-11-11 | $34.00 | $34.50 | $32.84 | $34.26 | $34.26 | 18,061 |
| 2020-11-10 | $33.51 | $34.22 | $32.82 | $34.00 | $34.00 | 24,810 |
| 2020-11-09 | $31.35 | $33.72 | $31.34 | $33.51 | $33.51 | 49,773 |
| 2020-11-06 | $30.26 | $30.30 | $29.40 | $30.19 | $30.19 | 16,256 |
| 2020-11-05 | $30.30 | $30.30 | $29.39 | $30.10 | $30.10 | 16,261 |
| 2020-11-04 | $29.66 | $30.24 | $27.25 | $30.00 | $30.00 | 46,780 |
| 2020-11-03 | $30.46 | $30.46 | $29.77 | $30.00 | $30.00 | 20,141 |
| 2020-11-02 | $29.35 | $30.60 | $29.26 | $30.15 | $30.15 | 54,813 |
| 2020-10-30 | $28.40 | $29.51 | $27.36 | $29.04 | $29.04 | 8,150 |
| 2020-10-29 | $26.83 | $28.34 | $26.83 | $28.34 | $28.34 | 12,345 |
| 2020-10-28 | $28.25 | $28.25 | $27.04 | $27.04 | $27.04 | 6,406 |
| 2020-10-27 | $29.14 | $29.25 | $28.75 | $28.96 | $28.96 | 33,050 |
| 2020-10-26 | $29.25 | $29.41 | $28.56 | $29.10 | $29.10 | 24,881 |
| 2020-10-23 | $27.20 | $30.00 | $27.20 | $28.76 | $28.76 | 66,425 |
| 2020-10-22 | $23.10 | $23.80 | $23.10 | $23.25 | $23.25 | 4,245 |
| 2020-10-21 | $23.00 | $23.31 | $22.51 | $23.20 | $23.20 | 6,504 |
| 2020-10-20 | $22.31 | $23.31 | $22.30 | $22.35 | $22.35 | 8,300 |
| 2020-10-19 | $22.32 | $22.40 | $22.32 | $22.40 | $22.40 | 2,078 |
| 2020-10-16 | $21.73 | $22.57 | $21.73 | $22.56 | $22.56 | 9,026 |
| 2020-10-15 | $22.22 | $22.22 | $21.38 | $21.73 | $21.73 | 3,037 |
| 2020-10-14 | $22.25 | $22.64 | $22.13 | $22.22 | $22.22 | 3,385 |
| 2020-10-13 | $22.67 | $22.95 | $22.31 | $22.32 | $22.32 | 4,769 |
| 2020-10-12 | $22.12 | $22.90 | $22.12 | $22.90 | $22.90 | 4,336 |
| 2020-10-09 | $22.25 | $22.30 | $22.00 | $22.18 | $22.18 | 3,836 |
| 2020-10-08 | $21.95 | $22.00 | $21.23 | $22.00 | $22.00 | 14,248 |
| 2020-10-07 | $21.20 | $21.95 | $21.20 | $21.74 | $21.74 | 6,685 |
| 2020-10-06 | $21.14 | $21.60 | $20.71 | $21.20 | $21.20 | 10,715 |
| 2020-10-05 | $19.99 | $21.25 | $19.99 | $21.09 | $21.09 | 6,130 |
| 2020-10-02 | $19.68 | $20.08 | $19.67 | $20.02 | $20.02 | 2,767 |
| 2020-10-01 | $19.98 | $20.13 | $19.95 | $19.95 | $19.95 | 4,510 |
| 2020-09-30 | $19.63 | $19.90 | $19.50 | $19.90 | $19.90 | 878 |
| 2020-09-29 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 401 |
| 2020-09-28 | $19.70 | $20.09 | $19.70 | $20.08 | $20.08 | 1,916 |
| 2020-09-25 | $19.40 | $19.69 | $18.94 | $19.69 | $19.69 | 5,558 |
| 2020-09-24 | $18.95 | $18.95 | $18.74 | $18.74 | $18.74 | 519 |
| 2020-09-23 | $19.86 | $19.87 | $18.73 | $18.73 | $18.73 | 10,546 |
| 2020-09-22 | $20.69 | $20.89 | $19.85 | $19.85 | $19.85 | 6,251 |
| 2020-09-21 | $20.68 | $20.97 | $19.52 | $20.50 | $20.50 | 10,415 |
| 2020-09-18 | $20.12 | $21.22 | $19.98 | $21.22 | $21.22 | 7,735 |
| 2020-09-17 | $19.65 | $20.09 | $19.51 | $19.93 | $19.93 | 2,384 |
| 2020-09-16 | $19.45 | $20.00 | $19.08 | $19.90 | $19.90 | 8,710 |
| 2020-09-15 | $20.00 | $20.00 | $19.56 | $19.60 | $19.60 | 4,560 |
| 2020-09-14 | $19.56 | $19.85 | $19.56 | $19.59 | $19.59 | 3,441 |
| 2020-09-11 | $17.39 | $19.77 | $17.39 | $19.55 | $19.55 | 16,337 |
| 2020-09-10 | $18.39 | $18.39 | $17.35 | $17.43 | $17.43 | 2,854 |
| 2020-09-09 | $18.00 | $18.13 | $17.04 | $17.36 | $17.36 | 18,302 |
| 2020-09-08 | $19.94 | $19.94 | $17.70 | $17.97 | $17.97 | 8,404 |
| 2020-09-04 | $20.73 | $21.05 | $19.64 | $20.08 | $20.08 | 23,956 |
| 2020-09-03 | $20.74 | $20.78 | $20.26 | $20.58 | $20.58 | 12,369 |
| 2020-09-02 | $21.16 | $21.25 | $20.53 | $21.12 | $21.12 | 26,214 |
| 2020-09-01 | $21.25 | $21.25 | $20.90 | $21.09 | $21.09 | 4,673 |
| 2020-08-31 | $21.01 | $21.28 | $20.80 | $20.92 | $20.92 | 9,007 |
| 2020-08-28 | $20.92 | $21.75 | $20.70 | $21.01 | $21.01 | 37,033 |
| 2020-08-27 | $21.10 | $21.26 | $20.60 | $21.00 | $21.00 | 10,473 |
| 2020-08-26 | $21.08 | $21.25 | $21.00 | $21.05 | $21.05 | 12,069 |
| 2020-08-25 | $21.11 | $21.26 | $20.40 | $21.06 | $21.06 | 19,789 |
| 2020-08-24 | $21.63 | $21.75 | $20.41 | $21.11 | $21.11 | 5,781 |
| 2020-08-21 | $20.44 | $21.76 | $20.17 | $20.78 | $20.78 | 7,451 |
| 2020-08-20 | $21.28 | $21.28 | $20.33 | $20.72 | $20.72 | 8,689 |
| 2020-08-19 | $21.02 | $21.62 | $21.02 | $21.18 | $21.18 | 4,215 |
| 2020-08-18 | $21.54 | $22.10 | $21.10 | $21.20 | $21.20 | 7,774 |
| 2020-08-17 | $22.27 | $22.30 | $21.26 | $21.54 | $21.54 | 22,069 |
| 2020-08-14 | $22.64 | $22.64 | $22.15 | $22.27 | $22.27 | 13,260 |
| 2020-08-13 | $22.72 | $23.25 | $22.66 | $22.89 | $22.89 | 5,245 |
| 2020-08-12 | $22.49 | $24.21 | $22.49 | $22.99 | $22.99 | 20,832 |
| 2020-08-11 | $22.16 | $23.48 | $22.01 | $22.56 | $22.56 | 17,836 |
| 2020-08-10 | $21.97 | $22.70 | $21.44 | $22.28 | $22.28 | 21,456 |
| 2020-08-07 | $22.01 | $22.55 | $20.97 | $21.87 | $21.87 | 29,318 |
| 2020-08-06 | $21.31 | $23.00 | $21.31 | $22.01 | $22.01 | 13,145 |
| 2020-08-05 | $21.35 | $21.63 | $21.25 | $21.28 | $21.28 | 8,930 |
| 2020-08-04 | $21.63 | $21.95 | $21.25 | $21.29 | $21.29 | 9,534 |
| 2020-08-03 | $21.68 | $22.50 | $21.62 | $21.95 | $21.95 | 13,058 |
| 2020-07-31 | $22.39 | $22.73 | $21.61 | $21.61 | $21.61 | 9,206 |
| 2020-07-30 | $22.42 | $22.99 | $22.42 | $22.45 | $22.45 | 8,025 |
| 2020-07-29 | $22.35 | $22.88 | $21.71 | $22.69 | $22.69 | 14,307 |
| 2020-07-28 | $22.78 | $23.00 | $20.95 | $21.89 | $21.89 | 19,176 |
| 2020-07-27 | $20.20 | $23.24 | $20.20 | $22.70 | $22.70 | 42,208 |
| 2020-07-24 | $20.61 | $22.00 | $20.02 | $20.86 | $20.86 | 9,972 |
| 2020-07-23 | $22.65 | $22.74 | $20.85 | $20.85 | $20.85 | 21,399 |
| 2020-07-22 | $22.21 | $22.99 | $22.01 | $22.73 | $22.73 | 20,237 |
| 2020-07-21 | $21.71 | $22.58 | $21.52 | $22.03 | $22.03 | 13,606 |
| 2020-07-20 | $23.92 | $23.92 | $20.88 | $21.52 | $21.52 | 35,210 |
| 2020-07-17 | $23.04 | $23.99 | $22.75 | $23.16 | $23.16 | 23,600 |
| 2020-07-16 | $23.65 | $24.25 | $22.98 | $23.13 | $23.13 | 22,100 |
| 2020-07-15 | $20.62 | $23.99 | $20.62 | $23.52 | $23.52 | 36,300 |
| 2020-07-14 | $19.90 | $21.29 | $19.55 | $20.40 | $20.40 | 22,200 |
| 2020-07-13 | $25.00 | $25.56 | $19.25 | $20.72 | $20.72 | 122,200 |
| 2020-07-10 | $27.65 | $28.00 | $24.25 | $24.87 | $24.87 | 81,400 |
| 2020-07-09 | $24.97 | $27.60 | $24.79 | $27.50 | $27.50 | 98,900 |
| 2020-07-08 | $22.50 | $25.25 | $22.00 | $24.15 | $24.15 | 90,900 |
| 2020-07-07 | $19.90 | $23.25 | $19.76 | $22.47 | $22.47 | 118,200 |
| 2020-07-06 | $17.60 | $20.00 | $17.60 | $19.48 | $19.48 | 53,300 |
| 2020-07-02 | $16.09 | $18.66 | $16.09 | $16.95 | $16.95 | 33,200 |
| 2020-07-01 | $15.74 | $16.29 | $15.40 | $15.98 | $15.98 | 10,700 |
| 2020-06-30 | $15.50 | $15.95 | $15.33 | $15.94 | $15.94 | 4,400 |
| 2020-06-29 | $16.20 | $16.20 | $15.03 | $15.49 | $15.49 | 18,500 |
| 2020-06-26 | $16.52 | $16.64 | $15.71 | $16.39 | $16.39 | 11,109 |
| 2020-06-25 | $15.98 | $16.71 | $15.60 | $16.56 | $16.56 | 8,609 |
| 2020-06-24 | $18.16 | $19.19 | $16.00 | $16.36 | $16.36 | 19,969 |
| 2020-06-23 | $19.09 | $19.72 | $18.06 | $18.26 | $18.26 | 14,810 |
| 2020-06-22 | $19.80 | $20.00 | $18.22 | $18.98 | $18.98 | 18,403 |
| 2020-06-19 | $19.34 | $20.64 | $18.50 | $19.82 | $19.82 | 10,808 |
| 2020-06-18 | $18.30 | $19.57 | $18.30 | $19.19 | $19.19 | 14,936 |
| 2020-06-17 | $17.00 | $18.87 | $17.00 | $18.25 | $18.25 | 15,250 |
| 2020-06-16 | $17.56 | $17.76 | $16.78 | $16.94 | $16.94 | 14,848 |
| 2020-06-15 | $18.54 | $18.55 | $16.70 | $17.26 | $17.26 | 16,342 |
| 2020-06-12 | $20.56 | $20.60 | $19.00 | $19.00 | $19.00 | 12,361 |
| 2020-06-11 | $22.01 | $22.01 | $18.01 | $19.00 | $19.00 | 21,374 |
| 2020-06-10 | $21.11 | $23.00 | $18.05 | $23.00 | $23.00 | 45,497 |
| 2020-06-09 | $21.64 | $22.86 | $19.01 | $21.22 | $21.22 | 23,857 |
| 2020-06-08 | $19.09 | $22.21 | $18.78 | $21.15 | $21.15 | 46,276 |
| 2020-06-05 | $17.00 | $18.71 | $16.76 | $18.23 | $18.23 | 51,307 |
| 2020-06-04 | $17.79 | $17.80 | $16.00 | $16.80 | $16.80 | 36,413 |
| 2020-06-03 | $15.91 | $17.38 | $14.84 | $16.93 | $16.93 | 63,598 |
| 2020-06-02 | $13.95 | $15.00 | $12.90 | $14.77 | $14.77 | 85,989 |
| 2020-06-01 | $13.00 | $13.15 | $12.64 | $12.71 | $12.71 | 8,545 |
| 2020-05-29 | $12.86 | $14.15 | $12.63 | $12.90 | $12.90 | 6,418 |
| 2020-05-28 | $13.26 | $13.41 | $12.54 | $12.54 | $12.54 | 26,436 |
| 2020-05-27 | $12.94 | $13.11 | $12.61 | $12.61 | $12.61 | 13,598 |
| 2020-05-26 | $12.95 | $13.41 | $12.51 | $12.98 | $12.98 | 11,870 |
| 2020-05-22 | $12.91 | $13.10 | $12.80 | $12.90 | $12.90 | 3,814 |
| 2020-05-21 | $12.99 | $13.10 | $12.75 | $12.82 | $12.82 | 6,115 |
| 2020-05-20 | $13.37 | $13.40 | $12.95 | $12.95 | $12.95 | 2,757 |
| 2020-05-19 | $13.66 | $13.66 | $13.25 | $13.41 | $13.41 | 5,673 |
| 2020-05-18 | $14.17 | $14.17 | $13.75 | $13.81 | $13.81 | 2,923 |
| 2020-05-15 | $13.98 | $13.98 | $13.50 | $13.50 | $13.50 | 3,602 |
| 2020-05-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 128 |
| 2020-05-13 | $15.15 | $15.15 | $13.75 | $13.75 | $13.75 | 4,491 |
| 2020-05-12 | $15.89 | $15.99 | $15.57 | $15.57 | $15.57 | 933 |
| 2020-05-11 | $15.43 | $16.00 | $15.30 | $15.30 | $15.30 | 6,240 |
| 2020-05-08 | $15.05 | $16.08 | $15.00 | $15.56 | $15.56 | 4,121 |
| 2020-05-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 57 |
| 2020-05-06 | $14.90 | $15.69 | $14.90 | $14.90 | $14.90 | 5,197 |
| 2020-05-05 | $14.11 | $14.98 | $14.11 | $14.51 | $14.51 | 2,027 |
| 2020-05-04 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 240 |
| 2020-05-01 | $14.79 | $14.80 | $14.53 | $14.53 | $14.53 | 957 |
| 2020-04-30 | $16.36 | $16.40 | $15.72 | $15.75 | $15.75 | 2,714 |
| 2020-04-29 | $16.35 | $16.90 | $16.35 | $16.35 | $16.35 | 7,507 |
| 2020-04-28 | $16.70 | $16.70 | $14.89 | $15.95 | $15.95 | 2,820 |
| 2020-04-27 | $14.15 | $16.25 | $14.15 | $16.25 | $16.25 | 11,565 |
| 2020-04-24 | $13.15 | $14.25 | $13.15 | $14.17 | $14.17 | 8,759 |
| 2020-04-23 | $11.91 | $12.24 | $11.91 | $12.24 | $12.24 | 1,430 |
| 2020-04-22 | $12.18 | $12.47 | $12.01 | $12.36 | $12.36 | 25,484 |
| 2020-04-21 | $12.12 | $12.19 | $11.93 | $12.19 | $12.19 | 2,205 |
| 2020-04-20 | $12.00 | $12.18 | $12.00 | $12.18 | $12.18 | 2,645 |
| 2020-04-17 | $13.00 | $13.50 | $12.20 | $12.20 | $12.20 | 5,177 |
| 2020-04-16 | $12.65 | $13.03 | $12.56 | $12.56 | $12.56 | 2,315 |
| 2020-04-15 | $13.25 | $13.80 | $13.11 | $13.11 | $13.11 | 998 |
| 2020-04-14 | $13.14 | $13.40 | $13.14 | $13.40 | $13.40 | 619 |
| 2020-04-13 | $14.56 | $14.56 | $13.15 | $13.15 | $13.15 | 1,129 |
| 2020-04-09 | $14.15 | $14.39 | $13.50 | $13.57 | $13.57 | 3,357 |
| 2020-04-08 | $14.18 | $14.18 | $14.14 | $14.14 | $14.14 | 247 |
| 2020-04-07 | $14.30 | $14.40 | $14.30 | $14.40 | $14.40 | 1,330 |
| 2020-04-06 | $14.40 | $14.40 | $14.02 | $14.07 | $14.07 | 1,447 |
| 2020-04-03 | $14.40 | $14.40 | $14.05 | $14.05 | $14.05 | 538 |
| 2020-04-02 | $15.00 | $15.00 | $14.02 | $14.30 | $14.30 | 4,053 |
| 2020-04-01 | $14.39 | $14.90 | $14.39 | $14.90 | $14.90 | 956 |
| 2020-03-31 | $14.38 | $14.50 | $14.31 | $14.47 | $14.47 | 6,932 |
| 2020-03-30 | $14.50 | $14.50 | $14.11 | $14.18 | $14.18 | 2,314 |
| 2020-03-27 | $14.23 | $14.50 | $14.11 | $14.50 | $14.50 | 7,563 |
| 2020-03-26 | $14.14 | $14.50 | $13.73 | $14.26 | $14.26 | 1,894 |
| 2020-03-25 | $13.95 | $15.29 | $13.95 | $14.07 | $14.07 | 6,117 |
| 2020-03-24 | $13.09 | $14.50 | $13.09 | $14.50 | $14.50 | 2,412 |
| 2020-03-23 | $12.65 | $13.00 | $11.74 | $11.74 | $11.74 | 3,081 |
| 2020-03-20 | $14.13 | $14.23 | $12.88 | $12.88 | $12.88 | 8,940 |
| 2020-03-19 | $15.00 | $15.00 | $13.55 | $13.90 | $13.90 | 5,300 |
| 2020-03-18 | $16.98 | $17.36 | $14.69 | $15.50 | $15.50 | 7,578 |
| 2020-03-17 | $15.15 | $16.17 | $15.15 | $16.17 | $16.17 | 4,849 |
| 2020-03-16 | $15.86 | $17.45 | $15.86 | $15.86 | $15.86 | 1,210 |
| 2020-03-13 | $16.21 | $18.31 | $16.21 | $16.65 | $16.65 | 4,298 |
| 2020-03-12 | $18.79 | $18.79 | $16.05 | $16.13 | $16.13 | 3,557 |
| 2020-03-11 | $20.35 | $20.35 | $20.35 | $20.35 | $20.17 | 409 |
| 2020-03-10 | $19.18 | $20.00 | $18.87 | $19.16 | $19.00 | 4,088 |
| 2020-03-09 | $20.02 | $20.98 | $18.67 | $19.94 | $19.76 | 2,369 |
| 2020-03-06 | $20.44 | $21.40 | $20.44 | $21.20 | $21.02 | 4,985 |
| 2020-03-05 | $20.52 | $21.65 | $20.52 | $20.67 | $20.49 | 1,346 |
| 2020-03-04 | $21.27 | $21.27 | $21.27 | $21.27 | $21.09 | 508 |
| 2020-03-03 | $20.88 | $22.01 | $20.09 | $20.89 | $20.71 | 11,019 |
| 2020-03-02 | $20.70 | $21.77 | $20.42 | $20.67 | $20.49 | 6,150 |
| 2020-02-28 | $20.90 | $20.95 | $20.00 | $20.91 | $20.73 | 7,501 |
| 2020-02-27 | $21.90 | $22.26 | $19.97 | $21.40 | $21.21 | 15,630 |
| 2020-02-26 | $22.14 | $24.35 | $21.91 | $22.35 | $22.16 | 2,754 |
| 2020-02-25 | $24.47 | $24.62 | $22.31 | $22.60 | $22.41 | 7,226 |
| 2020-02-24 | $24.15 | $24.48 | $24.02 | $24.02 | $23.81 | 2,555 |
| 2020-02-21 | $25.28 | $25.52 | $24.14 | $24.83 | $24.61 | 3,737 |
| 2020-02-20 | $25.00 | $25.94 | $25.00 | $25.51 | $25.29 | 4,936 |
| 2020-02-19 | $25.20 | $25.20 | $25.20 | $25.20 | $24.98 | 828 |
| 2020-02-18 | $25.50 | $25.50 | $25.00 | $25.20 | $24.98 | 3,023 |
| 2020-02-14 | $23.95 | $25.80 | $23.16 | $25.80 | $25.58 | 39,576 |
| 2020-02-13 | $23.55 | $24.00 | $23.00 | $23.51 | $23.31 | 17,418 |
| 2020-02-12 | $24.46 | $24.50 | $23.57 | $23.57 | $23.37 | 7,231 |
| 2020-02-11 | $24.73 | $24.73 | $24.01 | $24.25 | $24.04 | 5,026 |
| 2020-02-10 | $24.58 | $24.89 | $24.34 | $24.59 | $24.38 | 4,955 |
| 2020-02-07 | $24.73 | $24.77 | $24.16 | $24.64 | $24.43 | 3,136 |
| 2020-02-06 | $24.97 | $24.97 | $23.74 | $24.74 | $24.53 | 3,400 |
| 2020-02-05 | $23.05 | $25.37 | $22.98 | $25.37 | $25.15 | 6,319 |
| 2020-02-04 | $22.55 | $23.13 | $22.53 | $22.94 | $22.74 | 70,625 |
| 2020-02-03 | $21.89 | $22.99 | $21.88 | $22.40 | $22.21 | 7,275 |
| 2020-01-31 | $22.09 | $22.19 | $21.80 | $21.80 | $21.61 | 3,601 |
| 2020-01-30 | $21.93 | $22.45 | $21.50 | $22.01 | $21.82 | 7,946 |
| 2020-01-29 | $21.48 | $22.17 | $21.48 | $22.07 | $21.88 | 6,497 |
| 2020-01-28 | $21.03 | $21.34 | $21.00 | $21.25 | $21.07 | 15,161 |
| 2020-01-27 | $21.45 | $21.46 | $21.00 | $21.00 | $20.82 | 6,167 |
| 2020-01-24 | $21.63 | $22.04 | $20.04 | $21.55 | $21.37 | 67,647 |
| 2020-01-23 | $22.10 | $22.15 | $22.01 | $22.01 | $21.82 | 7,138 |
| 2020-01-22 | $22.09 | $22.19 | $22.00 | $22.00 | $21.81 | 2,073 |
| 2020-01-21 | $22.00 | $22.17 | $22.00 | $22.00 | $21.81 | 9,035 |
| 2020-01-17 | $22.37 | $22.39 | $22.14 | $22.14 | $21.94 | 1,686 |
| 2020-01-16 | $22.18 | $22.27 | $22.03 | $22.27 | $22.08 | 1,639 |
| 2020-01-15 | $22.21 | $22.32 | $21.88 | $22.22 | $22.03 | 3,021 |
| 2020-01-14 | $22.14 | $22.32 | $22.00 | $22.02 | $21.83 | 3,541 |
| 2020-01-13 | $22.30 | $22.38 | $22.00 | $22.00 | $21.82 | 5,777 |
| 2020-01-10 | $22.45 | $22.91 | $22.09 | $22.09 | $21.90 | 4,318 |
| 2020-01-09 | $22.82 | $22.82 | $22.50 | $22.50 | $22.31 | 7,954 |
| 2020-01-08 | $23.17 | $23.17 | $22.80 | $22.80 | $22.60 | 3,559 |
| 2020-01-07 | $22.98 | $22.98 | $22.80 | $22.85 | $22.65 | 1,833 |
| 2020-01-06 | $22.90 | $23.20 | $22.80 | $22.80 | $22.60 | 5,546 |
| 2020-01-03 | $22.30 | $23.15 | $22.30 | $23.06 | $22.86 | 4,277 |
| 2020-01-02 | $22.35 | $23.09 | $22.35 | $22.53 | $22.34 | 17,716 |
| 2019-12-31 | $22.00 | $22.51 | $22.00 | $22.21 | $22.02 | 10,407 |
| 2019-12-30 | $22.00 | $22.15 | $22.00 | $22.01 | $21.82 | 7,113 |
| 2019-12-27 | $22.27 | $22.70 | $22.00 | $22.00 | $21.81 | 8,440 |
| 2019-12-26 | $22.00 | $22.47 | $21.81 | $22.26 | $22.07 | 7,683 |
| 2019-12-24 | $21.62 | $21.91 | $21.62 | $21.73 | $21.54 | 2,381 |
| 2019-12-23 | $21.62 | $21.96 | $21.61 | $21.74 | $21.55 | 6,596 |
| 2019-12-20 | $22.10 | $22.29 | $21.50 | $21.54 | $21.35 | 46,410 |
| 2019-12-19 | $21.83 | $22.31 | $21.70 | $22.06 | $21.87 | 19,550 |
| 2019-12-18 | $21.61 | $22.24 | $21.61 | $21.90 | $21.71 | 8,778 |
| 2019-12-17 | $21.97 | $21.97 | $21.49 | $21.60 | $21.41 | 18,838 |
| 2019-12-16 | $21.97 | $22.01 | $21.63 | $21.97 | $21.78 | 6,974 |
| 2019-12-13 | $21.90 | $22.31 | $21.76 | $21.76 | $21.57 | 11,160 |
| 2019-12-12 | $21.48 | $22.02 | $21.48 | $21.79 | $21.60 | 2,499 |
| 2019-12-11 | $22.40 | $22.40 | $21.62 | $21.65 | $21.33 | 4,681 |
| 2019-12-10 | $22.52 | $22.66 | $22.17 | $22.17 | $21.84 | 1,257 |
| 2019-12-09 | $22.92 | $22.97 | $22.75 | $22.75 | $22.41 | 5,063 |
| 2019-12-06 | $22.59 | $23.21 | $22.59 | $22.75 | $22.41 | 8,145 |
| 2019-12-05 | $22.41 | $22.58 | $22.05 | $22.31 | $21.97 | 2,062 |
| 2019-12-04 | $22.21 | $22.30 | $22.07 | $22.07 | $21.74 | 1,307 |
| 2019-12-03 | $22.80 | $22.80 | $22.13 | $22.13 | $21.79 | 2,095 |
| 2019-12-02 | $22.91 | $23.10 | $22.62 | $22.62 | $22.28 | 2,439 |
| 2019-11-29 | $23.57 | $23.77 | $23.38 | $23.38 | $23.03 | 2,433 |
| 2019-11-27 | $23.37 | $23.57 | $23.29 | $23.44 | $23.09 | 1,433 |
| 2019-11-26 | $23.60 | $23.60 | $23.39 | $23.42 | $23.07 | 1,878 |
| 2019-11-25 | $23.38 | $23.71 | $23.38 | $23.58 | $23.23 | 1,001 |
| 2019-11-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.15 | 1,148 |
| 2019-11-21 | $23.15 | $24.00 | $22.83 | $23.76 | $23.41 | 12,199 |
| 2019-11-20 | $22.32 | $23.25 | $22.32 | $23.07 | $22.73 | 11,556 |
| 2019-11-19 | $21.80 | $22.30 | $21.23 | $22.25 | $21.92 | 4,500 |
| 2019-11-18 | $21.27 | $21.80 | $21.27 | $21.79 | $21.46 | 16,025 |
| 2019-11-15 | $22.02 | $22.10 | $21.04 | $21.44 | $21.12 | 10,879 |
| 2019-11-14 | $22.52 | $22.52 | $21.54 | $21.76 | $21.43 | 6,915 |
| 2019-11-13 | $23.25 | $23.25 | $22.50 | $22.50 | $22.16 | 3,485 |
| 2019-11-12 | $23.13 | $23.13 | $23.13 | $23.13 | $22.78 | 610 |
| 2019-11-11 | $23.28 | $23.58 | $23.28 | $23.58 | $23.23 | 1,551 |
| 2019-11-08 | $23.71 | $23.71 | $23.00 | $23.58 | $23.23 | 10,002 |
| 2019-11-07 | $23.95 | $24.03 | $23.55 | $23.63 | $23.28 | 10,004 |
| 2019-11-06 | $24.01 | $24.15 | $23.71 | $24.00 | $23.64 | 8,846 |
| 2019-11-05 | $24.20 | $24.20 | $23.88 | $24.12 | $23.76 | 2,813 |
| 2019-11-04 | $23.42 | $24.88 | $23.20 | $24.00 | $23.64 | 13,192 |
| 2019-11-01 | $22.70 | $23.47 | $22.70 | $23.24 | $22.89 | 4,402 |
| 2019-10-31 | $22.63 | $22.63 | $22.16 | $22.63 | $22.29 | 4,092 |
| 2019-10-30 | $22.36 | $22.70 | $22.23 | $22.70 | $22.36 | 6,622 |
| 2019-10-29 | $21.73 | $22.20 | $21.14 | $21.81 | $21.48 | 2,323 |
| 2019-10-28 | $21.38 | $22.50 | $21.33 | $21.99 | $21.66 | 10,479 |
| 2019-10-25 | $19.50 | $21.18 | $19.50 | $21.03 | $20.72 | 9,523 |
| 2019-10-24 | $20.02 | $20.37 | $19.50 | $19.97 | $19.67 | 13,069 |
| 2019-10-23 | $19.61 | $20.29 | $19.61 | $20.12 | $19.82 | 15,178 |
| 2019-10-22 | $20.12 | $20.33 | $19.51 | $19.61 | $19.32 | 17,682 |
| 2019-10-21 | $20.15 | $20.20 | $20.15 | $20.20 | $19.90 | 985 |
| 2019-10-18 | $20.22 | $20.31 | $20.12 | $20.21 | $19.91 | 2,582 |
| 2019-10-17 | $20.15 | $20.45 | $20.05 | $20.05 | $19.75 | 1,940 |
| 2019-10-16 | $20.18 | $20.45 | $20.06 | $20.35 | $20.05 | 2,412 |
| 2019-10-15 | $20.23 | $20.33 | $20.05 | $20.08 | $19.78 | 3,655 |
| 2019-10-14 | $19.90 | $20.25 | $19.90 | $20.19 | $19.89 | 4,550 |
| 2019-10-11 | $20.00 | $20.45 | $19.75 | $20.00 | $19.70 | 6,308 |
| 2019-10-10 | $20.05 | $20.19 | $19.90 | $19.92 | $19.62 | 3,478 |
| 2019-10-09 | $19.69 | $20.45 | $19.69 | $20.00 | $19.70 | 1,876 |
| 2019-10-08 | $20.43 | $20.43 | $19.76 | $19.80 | $19.50 | 4,202 |
| 2019-10-07 | $19.59 | $20.09 | $19.59 | $19.79 | $19.49 | 1,732 |
| 2019-10-04 | $19.81 | $19.95 | $19.30 | $19.43 | $19.14 | 2,693 |
| 2019-10-03 | $19.55 | $20.33 | $19.50 | $19.78 | $19.48 | 1,965 |
| 2019-10-02 | $20.30 | $20.30 | $19.57 | $19.57 | $19.28 | 2,822 |
| 2019-10-01 | $19.93 | $20.60 | $19.67 | $20.60 | $20.29 | 2,993 |
| 2019-09-30 | $20.01 | $20.40 | $19.90 | $19.90 | $19.60 | 2,037 |
| 2019-09-27 | $20.23 | $21.00 | $19.85 | $19.85 | $19.55 | 2,717 |
| 2019-09-26 | $19.82 | $20.22 | $19.82 | $20.22 | $19.92 | 1,194 |
| 2019-09-25 | $20.30 | $20.82 | $19.91 | $19.91 | $19.61 | 2,602 |
| 2019-09-24 | $20.95 | $20.95 | $20.02 | $20.02 | $19.72 | 2,411 |
| 2019-09-23 | $21.63 | $21.63 | $20.23 | $20.71 | $20.40 | 7,220 |
| 2019-09-20 | $22.93 | $23.24 | $21.63 | $21.63 | $21.31 | 7,833 |
| 2019-09-19 | $22.70 | $23.47 | $22.70 | $23.03 | $22.69 | 10,542 |
| 2019-09-18 | $22.41 | $22.80 | $21.49 | $22.80 | $22.46 | 6,091 |
| 2019-09-17 | $22.99 | $22.99 | $20.95 | $22.52 | $22.18 | 3,843 |
| 2019-09-16 | $22.35 | $23.41 | $22.35 | $23.14 | $22.79 | 15,166 |
| 2019-09-13 | $20.93 | $22.26 | $20.93 | $22.26 | $21.93 | 6,360 |
| 2019-09-12 | $20.12 | $20.81 | $20.12 | $20.80 | $20.49 | 5,996 |
| 2019-09-11 | $19.44 | $20.27 | $19.35 | $20.27 | $19.83 | 18,106 |
| 2019-09-10 | $19.26 | $19.42 | $18.98 | $19.21 | $18.80 | 19,738 |
| 2019-09-09 | $18.90 | $19.23 | $18.90 | $18.99 | $18.58 | 18,502 |
| 2019-09-06 | $19.00 | $19.25 | $19.00 | $19.10 | $18.69 | 7,540 |
| 2019-09-05 | $19.20 | $19.50 | $18.91 | $19.20 | $18.79 | 18,552 |
| 2019-09-04 | $19.90 | $19.90 | $18.85 | $19.00 | $18.59 | 11,744 |
| 2019-09-03 | $18.64 | $20.24 | $18.64 | $19.60 | $19.18 | 2,617 |
| 2019-08-30 | $19.91 | $19.91 | $18.51 | $18.71 | $18.31 | 4,805 |
| 2019-08-29 | $19.34 | $19.34 | $18.66 | $18.87 | $18.46 | 8,768 |
| 2019-08-28 | $19.17 | $20.00 | $19.00 | $19.00 | $18.59 | 7,365 |
| 2019-08-27 | $20.00 | $20.29 | $19.16 | $19.16 | $18.75 | 16,578 |
| 2019-08-26 | $21.75 | $21.75 | $20.00 | $20.38 | $19.94 | 8,566 |
| 2019-08-23 | $22.17 | $22.17 | $21.09 | $21.16 | $20.70 | 2,134 |
| 2019-08-22 | $21.81 | $21.81 | $21.11 | $21.41 | $20.95 | 3,795 |
| 2019-08-21 | $21.45 | $22.40 | $21.45 | $21.50 | $21.04 | 2,016 |
| 2019-08-20 | $21.88 | $22.39 | $21.75 | $21.80 | $21.33 | 3,212 |
| 2019-08-19 | $21.65 | $21.86 | $21.65 | $21.75 | $21.28 | 3,573 |
| 2019-08-16 | $21.09 | $21.58 | $20.87 | $21.55 | $21.09 | 4,962 |
| 2019-08-15 | $21.47 | $21.47 | $20.73 | $20.73 | $20.28 | 3,430 |
| 2019-08-14 | $21.58 | $21.58 | $21.58 | $21.58 | $21.11 | 733 |
| 2019-08-13 | $21.54 | $22.29 | $21.33 | $21.50 | $21.04 | 4,347 |
| 2019-08-12 | $22.14 | $22.40 | $21.50 | $21.50 | $21.04 | 904 |
| 2019-08-09 | $21.87 | $22.39 | $21.47 | $22.38 | $21.90 | 4,175 |
| 2019-08-08 | $21.12 | $22.25 | $20.77 | $21.32 | $20.86 | 5,845 |
| 2019-08-07 | $20.68 | $21.26 | $20.68 | $20.86 | $20.41 | 12,105 |
| 2019-08-06 | $20.89 | $21.00 | $20.60 | $20.90 | $20.45 | 7,184 |
| 2019-08-05 | $20.54 | $21.00 | $20.51 | $21.00 | $20.55 | 2,013 |
| 2019-08-02 | $20.77 | $21.84 | $20.60 | $21.00 | $20.55 | 12,826 |
| 2019-08-01 | $20.80 | $21.52 | $20.50 | $20.57 | $20.13 | 19,864 |
| 2019-07-31 | $20.93 | $22.19 | $20.77 | $20.79 | $20.34 | 10,270 |
| 2019-07-30 | $20.09 | $21.00 | $19.99 | $20.93 | $20.48 | 2,440 |
| 2019-07-29 | $21.24 | $21.31 | $20.86 | $21.00 | $20.55 | 18,624 |
| 2019-07-26 | $21.75 | $21.77 | $21.09 | $21.24 | $20.78 | 11,844 |
| 2019-07-25 | $21.69 | $21.91 | $21.49 | $21.50 | $21.04 | 14,340 |
| 2019-07-24 | $21.23 | $21.80 | $21.23 | $21.76 | $21.29 | 17,460 |
| 2019-07-23 | $21.75 | $21.94 | $21.13 | $21.18 | $20.72 | 5,646 |
| 2019-07-22 | $22.11 | $22.11 | $21.44 | $21.59 | $21.13 | 3,017 |
| 2019-07-19 | $22.39 | $22.69 | $22.00 | $22.11 | $21.63 | 7,120 |
| 2019-07-18 | $22.30 | $22.30 | $22.00 | $22.12 | $21.64 | 4,251 |
| 2019-07-17 | $22.00 | $22.80 | $22.00 | $22.67 | $22.18 | 10,216 |
| 2019-07-16 | $22.03 | $22.54 | $22.03 | $22.23 | $21.75 | 2,848 |
| 2019-07-15 | $22.55 | $22.90 | $22.27 | $22.74 | $22.25 | 49,998 |
| 2019-07-12 | $22.94 | $23.25 | $22.50 | $22.63 | $22.14 | 7,999 |
| 2019-07-11 | $22.62 | $23.17 | $22.62 | $22.77 | $22.28 | 2,145 |
| 2019-07-10 | $23.00 | $23.05 | $23.00 | $23.00 | $22.51 | 2,293 |
| 2019-07-09 | $22.99 | $23.39 | $22.99 | $23.10 | $22.60 | 1,592 |
| 2019-07-08 | $23.50 | $23.72 | $23.38 | $23.59 | $23.08 | 2,695 |
| 2019-07-05 | $23.98 | $23.98 | $23.23 | $23.54 | $23.03 | 1,225 |
| 2019-07-03 | $23.63 | $23.63 | $23.63 | $23.63 | $23.12 | 346 |
| 2019-07-02 | $23.11 | $24.00 | $23.11 | $23.50 | $22.99 | 3,269 |
| 2019-07-01 | $24.09 | $24.09 | $22.65 | $23.10 | $22.60 | 6,201 |
| 2019-06-28 | $22.75 | $24.10 | $22.33 | $24.10 | $23.58 | 5,534 |
| 2019-06-27 | $23.31 | $23.71 | $22.92 | $22.92 | $22.43 | 2,708 |
| 2019-06-26 | $23.73 | $23.95 | $22.97 | $23.03 | $22.53 | 6,121 |
| 2019-06-25 | $24.64 | $24.85 | $23.73 | $23.73 | $23.22 | 3,048 |
| 2019-06-24 | $25.31 | $25.31 | $24.80 | $24.80 | $24.27 | 2,018 |
| 2019-06-21 | $25.98 | $25.99 | $25.15 | $25.15 | $24.61 | 1,385 |
| 2019-06-20 | $25.78 | $26.00 | $25.18 | $25.90 | $25.34 | 4,126 |
| 2019-06-19 | $25.15 | $25.15 | $25.15 | $25.15 | $24.61 | 282 |
| 2019-06-18 | $26.01 | $27.00 | $25.15 | $25.15 | $24.61 | 2,422 |
| 2019-06-17 | $26.35 | $26.35 | $26.35 | $26.35 | $25.78 | 135 |
| 2019-06-14 | $26.33 | $26.35 | $26.33 | $26.35 | $25.78 | 647 |
| 2019-06-13 | $25.86 | $26.42 | $25.86 | $26.34 | $25.77 | 7,347 |
| 2019-06-12 | $25.66 | $26.35 | $25.66 | $26.00 | $25.31 | 1,913 |
| 2019-06-11 | $25.33 | $25.35 | $25.18 | $25.20 | $24.53 | 1,177 |
| 2019-06-10 | $24.28 | $25.00 | $24.25 | $24.83 | $24.16 | 5,347 |
| 2019-06-07 | $25.65 | $25.65 | $23.74 | $24.13 | $23.49 | 1,516 |
| 2019-06-06 | $25.10 | $25.10 | $23.82 | $24.12 | $23.48 | 1,546 |
| 2019-06-05 | $25.20 | $25.20 | $25.20 | $25.20 | $24.53 | 388 |
| 2019-06-04 | $23.75 | $24.96 | $23.70 | $24.67 | $24.01 | 4,866 |
| 2019-06-03 | $24.80 | $24.80 | $23.45 | $23.75 | $23.12 | 4,388 |
| 2019-05-31 | $24.96 | $24.99 | $23.38 | $24.99 | $24.33 | 990 |
| 2019-05-30 | $23.25 | $24.84 | $23.25 | $24.37 | $23.72 | 1,447 |
| 2019-05-29 | $23.91 | $24.50 | $23.30 | $24.00 | $23.36 | 7,361 |
| 2019-05-28 | $25.03 | $25.12 | $24.23 | $24.23 | $23.58 | 1,542 |
| 2019-05-24 | $25.96 | $25.96 | $24.52 | $24.71 | $24.05 | 1,493 |
| 2019-05-23 | $25.93 | $25.93 | $25.00 | $25.02 | $24.35 | 4,328 |
| 2019-05-22 | $26.23 | $26.23 | $25.78 | $25.99 | $25.30 | 2,312 |
| 2019-05-21 | $26.51 | $26.51 | $26.23 | $26.23 | $25.53 | 762 |
| 2019-05-20 | $26.90 | $26.90 | $26.90 | $26.90 | $26.18 | 547 |
| 2019-05-17 | $26.00 | $27.21 | $26.00 | $27.21 | $26.48 | 1,404 |
| 2019-05-16 | $27.12 | $28.76 | $25.38 | $26.00 | $25.31 | 19,656 |
| 2019-05-15 | $27.00 | $27.34 | $25.66 | $27.34 | $26.61 | 28,287 |
| 2019-05-14 | $27.49 | $27.50 | $27.20 | $27.21 | $26.48 | 6,255 |
| 2019-05-13 | $28.11 | $28.11 | $27.12 | $27.12 | $26.40 | 2,461 |
| 2019-05-10 | $28.20 | $28.20 | $28.20 | $28.20 | $27.45 | 117 |
| 2019-05-09 | $27.61 | $28.20 | $27.25 | $28.20 | $27.45 | 1,721 |
| 2019-05-08 | $28.50 | $28.77 | $28.21 | $28.21 | $27.46 | 1,303 |
| 2019-05-07 | $28.54 | $28.91 | $28.40 | $28.54 | $27.78 | 1,121 |
| 2019-05-06 | $29.22 | $29.22 | $28.56 | $28.56 | $27.80 | 2,894 |
| 2019-05-03 | $29.00 | $29.17 | $28.71 | $29.10 | $28.32 | 1,646 |
| 2019-05-02 | $28.80 | $29.50 | $28.80 | $29.19 | $28.41 | 3,093 |
| 2019-05-01 | $29.70 | $30.00 | $29.53 | $29.63 | $28.84 | 2,331 |
| 2019-04-30 | $28.67 | $30.50 | $28.67 | $30.29 | $29.48 | 1,301 |
| 2019-04-29 | $28.53 | $30.50 | $28.53 | $30.19 | $29.39 | 1,240 |
| 2019-04-26 | $29.50 | $30.60 | $29.50 | $30.13 | $29.33 | 7,548 |
| 2019-04-25 | $30.11 | $30.11 | $29.76 | $30.00 | $29.20 | 3,079 |
| 2019-04-24 | $29.80 | $30.10 | $29.60 | $29.86 | $29.06 | 3,762 |
| 2019-04-23 | $29.71 | $30.10 | $29.37 | $29.66 | $28.87 | 4,491 |
| 2019-04-22 | $29.63 | $30.02 | $29.25 | $29.97 | $29.17 | 1,375 |
| 2019-04-18 | $29.25 | $29.63 | $29.15 | $29.63 | $28.84 | 5,868 |
| 2019-04-17 | $29.12 | $29.50 | $28.81 | $29.25 | $28.47 | 5,725 |
| 2019-04-16 | $29.50 | $29.71 | $28.50 | $28.59 | $27.83 | 5,804 |
| 2019-04-15 | $28.42 | $29.60 | $28.42 | $29.60 | $28.81 | 6,311 |
| 2019-04-12 | $29.20 | $29.35 | $28.66 | $29.25 | $28.47 | 10,893 |
| 2019-04-11 | $28.90 | $29.26 | $28.90 | $29.25 | $28.47 | 3,269 |
| 2019-04-10 | $30.18 | $30.23 | $29.07 | $29.40 | $28.62 | 8,099 |
| 2019-04-09 | $30.33 | $30.57 | $29.65 | $30.00 | $29.20 | 6,301 |
| 2019-04-08 | $30.19 | $30.73 | $29.87 | $30.50 | $29.69 | 4,182 |
| 2019-04-05 | $30.30 | $30.46 | $29.79 | $30.00 | $29.20 | 3,483 |
| 2019-04-04 | $30.90 | $31.05 | $29.91 | $30.35 | $29.54 | 6,450 |
| 2019-04-03 | $29.88 | $31.22 | $29.74 | $31.10 | $30.27 | 10,047 |
| 2019-04-02 | $29.65 | $31.12 | $29.65 | $30.20 | $29.39 | 6,981 |
| 2019-04-01 | $29.65 | $30.67 | $29.65 | $29.76 | $28.97 | 4,145 |
| 2019-03-29 | $30.19 | $30.26 | $29.30 | $29.38 | $28.60 | 5,792 |
| 2019-03-28 | $29.10 | $30.27 | $29.10 | $29.99 | $29.19 | 6,756 |
| 2019-03-27 | $28.95 | $28.95 | $28.88 | $28.88 | $28.11 | 1,185 |
| 2019-03-26 | $29.10 | $29.67 | $28.99 | $29.10 | $28.32 | 3,799 |
| 2019-03-25 | $29.66 | $29.66 | $28.95 | $28.95 | $28.18 | 1,140 |
| 2019-03-22 | $29.40 | $29.45 | $29.30 | $29.45 | $28.66 | 1,686 |
| 2019-03-21 | $28.98 | $29.55 | $28.22 | $29.45 | $28.66 | 8,029 |
| 2019-03-20 | $29.10 | $29.24 | $28.87 | $28.99 | $28.22 | 1,158 |
| 2019-03-19 | $28.84 | $29.10 | $28.76 | $28.76 | $27.99 | 2,736 |
| 2019-03-18 | $28.86 | $29.10 | $27.82 | $28.70 | $27.93 | 9,093 |
| 2019-03-15 | $29.70 | $30.00 | $27.85 | $28.78 | $28.01 | 19,995 |
| 2019-03-14 | $29.90 | $30.42 | $28.78 | $29.60 | $28.81 | 8,407 |
| 2019-03-13 | $29.01 | $30.37 | $29.01 | $29.66 | $28.73 | 5,164 |
| 2019-03-12 | $29.75 | $29.95 | $29.11 | $29.11 | $28.20 | 4,461 |
| 2019-03-11 | $29.63 | $29.80 | $29.63 | $29.80 | $28.87 | 893 |
| 2019-03-08 | $29.96 | $29.96 | $29.80 | $29.80 | $28.87 | 1,540 |
| 2019-03-07 | $30.23 | $30.23 | $30.15 | $30.22 | $29.27 | 1,582 |
| 2019-03-06 | $30.19 | $30.90 | $30.19 | $30.24 | $29.29 | 1,000 |
| 2019-03-05 | $30.65 | $30.65 | $30.37 | $30.40 | $29.45 | 2,246 |
| 2019-03-04 | $30.16 | $31.00 | $30.15 | $30.52 | $29.57 | 6,140 |
| 2019-03-01 | $30.93 | $31.00 | $30.21 | $30.32 | $29.37 | 2,755 |
| 2019-02-28 | $30.38 | $31.14 | $29.95 | $30.98 | $30.01 | 7,166 |
| 2019-02-27 | $30.01 | $30.91 | $30.01 | $30.67 | $29.71 | 3,923 |
| 2019-02-26 | $30.09 | $31.35 | $29.65 | $30.03 | $29.09 | 2,196 |
| 2019-02-25 | $30.00 | $30.50 | $30.00 | $30.20 | $29.26 | 3,768 |
| 2019-02-22 | $30.47 | $30.47 | $30.10 | $30.38 | $29.43 | 1,869 |
| 2019-02-21 | $29.91 | $31.49 | $29.91 | $29.91 | $28.97 | 4,040 |
| 2019-02-20 | $31.14 | $31.14 | $29.90 | $30.10 | $29.16 | 5,137 |
| 2019-02-19 | $31.25 | $31.75 | $30.80 | $31.41 | $30.42 | 10,483 |
| 2019-02-15 | $31.54 | $31.55 | $31.20 | $31.20 | $30.22 | 1,196 |
| 2019-02-14 | $30.16 | $30.96 | $30.00 | $30.62 | $29.66 | 3,726 |
| 2019-02-13 | $31.68 | $31.68 | $30.78 | $30.78 | $29.82 | 4,775 |
| 2019-02-12 | $32.30 | $32.30 | $31.07 | $32.16 | $31.15 | 3,143 |
| 2019-02-11 | $32.20 | $32.27 | $31.80 | $32.01 | $31.01 | 3,468 |
| 2019-02-08 | $32.91 | $33.25 | $32.00 | $32.17 | $31.16 | 3,452 |
| 2019-02-07 | $33.03 | $33.03 | $32.16 | $32.94 | $31.91 | 1,318 |
| 2019-02-06 | $32.00 | $33.62 | $32.00 | $32.93 | $31.90 | 5,113 |
| 2019-02-05 | $31.74 | $32.43 | $31.59 | $32.13 | $31.13 | 19,796 |
| 2019-02-04 | $34.20 | $34.39 | $31.21 | $31.98 | $30.97 | 28,988 |
| 2019-02-01 | $34.50 | $34.50 | $34.13 | $34.41 | $33.33 | 1,355 |
| 2019-01-31 | $34.55 | $35.75 | $34.24 | $34.68 | $33.60 | 8,906 |
| 2019-01-30 | $34.89 | $35.01 | $34.65 | $34.83 | $33.74 | 1,160 |
| 2019-01-29 | $35.00 | $35.25 | $34.89 | $34.89 | $33.80 | 6,096 |
| 2019-01-28 | $34.72 | $34.86 | $34.30 | $34.83 | $33.74 | 6,909 |
| 2019-01-25 | $36.80 | $36.80 | $33.75 | $34.81 | $33.72 | 12,615 |
| 2019-01-24 | $36.30 | $37.22 | $35.28 | $37.21 | $36.05 | 6,088 |
| 2019-01-23 | $37.14 | $37.50 | $36.00 | $36.00 | $34.87 | 12,491 |
| 2019-01-22 | $34.50 | $37.00 | $34.50 | $36.94 | $35.78 | 43,351 |
| 2019-01-18 | $34.70 | $35.50 | $33.75 | $35.16 | $34.06 | 6,446 |
| 2019-01-17 | $35.50 | $35.80 | $34.09 | $34.09 | $33.02 | 2,579 |
| 2019-01-16 | $35.23 | $36.80 | $35.23 | $36.00 | $34.87 | 2,692 |
| 2019-01-15 | $34.40 | $35.86 | $34.20 | $35.86 | $34.74 | 16,765 |
| 2019-01-14 | $34.25 | $34.75 | $34.25 | $34.25 | $33.18 | 2,523 |
| 2019-01-11 | $34.83 | $34.83 | $33.43 | $34.60 | $33.52 | 3,112 |
| 2019-01-10 | $32.90 | $34.00 | $32.90 | $33.40 | $32.36 | 2,413 |
| 2019-01-09 | $31.52 | $33.69 | $31.52 | $33.49 | $32.45 | 3,839 |
| 2019-01-08 | $32.25 | $33.14 | $32.25 | $33.07 | $32.04 | 6,836 |
| 2019-01-07 | $31.85 | $32.44 | $31.85 | $32.23 | $31.22 | 4,559 |
| 2019-01-04 | $30.80 | $31.94 | $30.41 | $31.86 | $30.86 | 5,179 |
| 2019-01-03 | $30.02 | $30.80 | $29.21 | $30.80 | $29.84 | 1,489 |
| 2019-01-02 | $28.67 | $31.85 | $28.12 | $30.03 | $29.09 | 8,730 |
| 2018-12-31 | $29.31 | $29.80 | $28.77 | $28.80 | $27.90 | 6,987 |
| 2018-12-28 | $29.80 | $30.00 | $29.69 | $29.85 | $28.92 | 7,771 |
| 2018-12-27 | $29.26 | $30.22 | $29.25 | $29.63 | $28.70 | 3,255 |
| 2018-12-26 | $30.12 | $30.53 | $29.80 | $29.90 | $28.96 | 11,639 |
| 2018-12-24 | $29.50 | $30.67 | $29.25 | $30.67 | $29.71 | 2,926 |
| 2018-12-21 | $29.81 | $30.50 | $29.50 | $29.50 | $28.58 | 10,044 |
| 2018-12-20 | $30.30 | $30.30 | $29.80 | $29.80 | $28.87 | 4,005 |
| 2018-12-19 | $30.24 | $31.01 | $29.80 | $30.09 | $29.15 | 6,262 |
| 2018-12-18 | $31.01 | $31.10 | $30.40 | $30.45 | $29.50 | 8,602 |
| 2018-12-17 | $31.07 | $31.46 | $30.06 | $31.21 | $30.24 | 1,396 |
| 2018-12-14 | $31.51 | $31.63 | $31.50 | $31.51 | $30.39 | 5,961 |
| 2018-12-13 | $32.49 | $32.49 | $31.50 | $31.56 | $30.43 | 1,832 |
| 2018-12-12 | $31.51 | $32.66 | $30.82 | $32.13 | $30.99 | 15,615 |
| 2018-12-11 | $31.15 | $31.70 | $31.15 | $31.52 | $30.40 | 9,128 |
| 2018-12-10 | $30.04 | $31.99 | $29.80 | $31.41 | $30.29 | 15,088 |
| 2018-12-07 | $30.83 | $30.83 | $30.07 | $30.07 | $29.00 | 739 |
| 2018-12-06 | $29.29 | $31.03 | $29.29 | $30.30 | $29.22 | 17,925 |
| 2018-12-04 | $30.04 | $30.50 | $29.72 | $30.25 | $29.17 | 7,541 |
| 2018-12-03 | $31.95 | $31.95 | $29.41 | $30.76 | $29.66 | 15,129 |
| 2018-11-30 | $31.50 | $31.98 | $30.50 | $30.54 | $29.45 | 3,915 |
| 2018-11-29 | $30.03 | $32.00 | $29.68 | $32.00 | $30.86 | 7,460 |
| 2018-11-28 | $31.50 | $31.67 | $30.25 | $31.02 | $29.92 | 7,529 |
| 2018-11-27 | $31.90 | $31.90 | $31.50 | $31.50 | $30.38 | 984 |
| 2018-11-26 | $31.51 | $32.10 | $31.51 | $32.10 | $30.96 | 4,943 |
| 2018-11-23 | $31.50 | $31.50 | $31.50 | $31.50 | $30.38 | 12 |
| 2018-11-21 | $31.79 | $32.15 | $31.50 | $31.50 | $30.38 | 1,417 |
| 2018-11-20 | $31.99 | $31.99 | $31.50 | $31.90 | $30.76 | 1,971 |
| 2018-11-19 | $33.19 | $33.19 | $32.17 | $32.50 | $31.34 | 2,259 |
| 2018-11-16 | $33.21 | $33.77 | $32.66 | $32.66 | $31.50 | 6,226 |
| 2018-11-15 | $33.12 | $33.89 | $33.07 | $33.83 | $32.63 | 4,034 |
| 2018-11-14 | $32.66 | $33.22 | $32.35 | $33.21 | $32.03 | 3,670 |
| 2018-11-13 | $32.43 | $32.60 | $32.06 | $32.06 | $30.92 | 3,157 |
| 2018-11-12 | $32.42 | $32.73 | $32.02 | $32.02 | $30.88 | 3,126 |
| 2018-11-09 | $33.01 | $33.01 | $32.83 | $32.83 | $31.66 | 1,472 |
| 2018-11-08 | $32.80 | $32.80 | $32.80 | $32.80 | $31.63 | 350 |
| 2018-11-07 | $32.80 | $33.25 | $32.62 | $32.77 | $31.60 | 8,010 |
| 2018-11-06 | $32.80 | $32.80 | $32.71 | $32.71 | $31.55 | 1,635 |
| 2018-11-05 | $32.91 | $32.91 | $32.73 | $32.73 | $31.56 | 4,156 |
| 2018-11-02 | $32.80 | $33.06 | $32.50 | $32.65 | $31.49 | 2,252 |
| 2018-11-01 | $32.80 | $33.84 | $32.51 | $32.80 | $31.63 | 11,063 |
| 2018-10-31 | $32.50 | $34.00 | $32.50 | $33.70 | $32.50 | 4,434 |
| 2018-10-30 | $32.51 | $32.67 | $32.01 | $32.41 | $31.26 | 1,825 |
| 2018-10-29 | $32.69 | $33.00 | $32.00 | $32.00 | $30.86 | 15,031 |
| 2018-10-26 | $31.53 | $32.40 | $31.18 | $32.40 | $31.25 | 9,712 |
| 2018-10-25 | $32.18 | $32.81 | $30.75 | $31.78 | $30.65 | 5,733 |
| 2018-10-24 | $31.85 | $32.04 | $31.85 | $31.89 | $30.75 | 2,520 |
| 2018-10-23 | $31.59 | $31.83 | $30.66 | $31.83 | $30.69 | 5,382 |
| 2018-10-22 | $32.80 | $32.84 | $31.52 | $31.80 | $30.67 | 3,493 |
| 2018-10-19 | $33.01 | $33.51 | $32.42 | $32.51 | $31.35 | 7,238 |
| 2018-10-18 | $32.01 | $34.09 | $32.00 | $33.00 | $31.83 | 17,398 |
| 2018-10-17 | $34.05 | $34.05 | $32.03 | $32.35 | $31.20 | 13,009 |
| 2018-10-16 | $33.48 | $33.79 | $33.48 | $33.65 | $32.45 | 1,404 |
| 2018-10-15 | $33.87 | $35.37 | $33.02 | $33.48 | $32.29 | 5,316 |
| 2018-10-12 | $32.51 | $36.24 | $32.51 | $33.80 | $32.60 | 3,087 |
| 2018-10-11 | $32.85 | $33.00 | $32.24 | $32.38 | $31.23 | 8,764 |
| 2018-10-10 | $32.81 | $32.98 | $31.85 | $32.35 | $31.20 | 11,281 |
| 2018-10-09 | $35.36 | $36.05 | $32.85 | $32.87 | $31.70 | 15,511 |
| 2018-10-08 | $35.78 | $35.99 | $34.37 | $34.58 | $33.35 | 8,364 |
| 2018-10-05 | $36.00 | $36.28 | $34.43 | $35.60 | $34.33 | 8,180 |
| 2018-10-04 | $36.35 | $36.52 | $36.00 | $36.02 | $34.74 | 9,824 |
| 2018-10-03 | $36.45 | $36.75 | $36.30 | $36.41 | $35.11 | 31,773 |
| 2018-10-02 | $36.75 | $36.75 | $36.30 | $36.42 | $35.12 | 15,703 |
| 2018-10-01 | $36.91 | $36.95 | $35.70 | $36.00 | $34.72 | 6,580 |
| 2018-09-28 | $35.95 | $36.20 | $35.06 | $35.65 | $34.38 | 4,819 |
| 2018-09-27 | $34.20 | $36.85 | $34.20 | $36.05 | $34.77 | 11,037 |
| 2018-09-26 | $33.90 | $35.00 | $33.90 | $34.40 | $33.18 | 19,610 |
| 2018-09-25 | $33.80 | $34.50 | $33.78 | $33.90 | $32.69 | 7,456 |
| 2018-09-24 | $34.10 | $34.40 | $33.55 | $33.95 | $32.74 | 3,122 |
| 2018-09-21 | $33.20 | $34.50 | $32.80 | $34.50 | $33.27 | 28,049 |
| 2018-09-20 | $33.55 | $33.65 | $32.80 | $32.85 | $31.68 | 6,211 |
| 2018-09-19 | $33.10 | $33.49 | $33.00 | $33.00 | $31.83 | 5,207 |
| 2018-09-18 | $33.00 | $33.80 | $33.00 | $33.50 | $32.31 | 3,467 |
| 2018-09-17 | $33.30 | $34.15 | $32.95 | $33.00 | $31.83 | 10,957 |
| 2018-09-14 | $33.25 | $35.77 | $33.25 | $33.40 | $32.21 | 4,011 |
| 2018-09-13 | $33.00 | $34.83 | $33.00 | $33.30 | $32.11 | 2,764 |
| 2018-09-12 | $32.30 | $33.25 | $32.00 | $32.65 | $31.36 | 9,024 |
| 2018-09-11 | $33.00 | $33.25 | $32.30 | $32.30 | $31.02 | 13,456 |
| 2018-09-10 | $33.55 | $34.50 | $33.00 | $33.00 | $31.69 | 4,245 |
| 2018-09-07 | $33.63 | $34.35 | $32.85 | $33.40 | $32.08 | 8,140 |
| 2018-09-06 | $34.90 | $34.90 | $33.55 | $33.75 | $32.41 | 7,351 |
| 2018-09-05 | $34.35 | $35.55 | $34.20 | $34.65 | $33.28 | 6,457 |
| 2018-09-04 | $34.20 | $35.20 | $34.00 | $34.25 | $32.89 | 4,894 |
| 2018-08-31 | $34.00 | $34.82 | $34.00 | $34.30 | $32.94 | 3,564 |
| 2018-08-30 | $34.50 | $35.25 | $34.20 | $34.40 | $33.04 | 11,389 |
| 2018-08-29 | $33.50 | $35.00 | $33.50 | $34.70 | $33.32 | 14,496 |
| 2018-08-28 | $34.25 | $34.45 | $33.40 | $33.40 | $32.08 | 5,080 |
| 2018-08-27 | $35.95 | $35.95 | $34.25 | $34.30 | $32.94 | 4,493 |
| 2018-08-24 | $34.05 | $35.60 | $34.05 | $35.20 | $33.80 | 6,673 |
| 2018-08-23 | $36.80 | $36.80 | $33.58 | $34.15 | $32.80 | 7,607 |
| 2018-08-22 | $37.20 | $37.30 | $36.55 | $37.00 | $35.53 | 25,791 |
| 2018-08-21 | $37.66 | $38.00 | $37.00 | $37.25 | $35.77 | 4,341 |
| 2018-08-20 | $36.85 | $37.75 | $36.45 | $37.75 | $36.25 | 4,745 |
| 2018-08-17 | $37.00 | $37.25 | $36.51 | $36.75 | $35.29 | 12,452 |
| 2018-08-16 | $35.55 | $36.37 | $35.00 | $36.25 | $34.81 | 4,501 |
| 2018-08-15 | $36.55 | $36.55 | $33.82 | $35.20 | $33.80 | 12,541 |
| 2018-08-14 | $35.55 | $36.50 | $35.50 | $35.65 | $34.24 | 7,459 |
| 2018-08-13 | $33.60 | $35.80 | $33.55 | $35.80 | $34.38 | 12,741 |
| 2018-08-10 | $33.55 | $34.85 | $33.15 | $33.55 | $32.22 | 14,925 |
| 2018-08-09 | $33.25 | $33.35 | $32.16 | $32.72 | $31.42 | 7,128 |
| 2018-08-08 | $33.70 | $34.00 | $33.25 | $33.30 | $31.98 | 4,134 |
| 2018-08-07 | $33.60 | $34.26 | $33.40 | $33.80 | $32.46 | 4,413 |
| 2018-08-06 | $32.25 | $34.58 | $32.25 | $33.30 | $31.98 | 12,898 |
| 2018-08-03 | $32.05 | $32.39 | $32.05 | $32.25 | $30.97 | 2,072 |
| 2018-08-02 | $31.85 | $32.50 | $31.85 | $32.20 | $30.92 | 4,672 |
| 2018-08-01 | $32.65 | $33.00 | $31.21 | $31.85 | $30.59 | 6,703 |
| 2018-07-31 | $33.15 | $33.55 | $32.90 | $33.00 | $31.69 | 3,568 |
| 2018-07-30 | $33.40 | $33.45 | $32.50 | $33.30 | $31.98 | 3,517 |
| 2018-07-27 | $32.75 | $33.75 | $32.75 | $33.15 | $31.84 | 7,552 |
| 2018-07-26 | $31.70 | $32.88 | $31.70 | $32.73 | $31.43 | 4,571 |
| 2018-07-25 | $31.83 | $31.83 | $30.78 | $31.35 | $30.11 | 11,605 |
| 2018-07-24 | $31.70 | $32.63 | $31.70 | $32.17 | $30.89 | 11,304 |
| 2018-07-23 | $30.60 | $31.38 | $30.60 | $31.25 | $30.01 | 4,950 |
| 2018-07-20 | $30.56 | $30.80 | $30.25 | $30.50 | $29.29 | 31,255 |
| 2018-07-19 | $30.65 | $31.25 | $30.25 | $30.25 | $29.05 | 26,178 |
| 2018-07-18 | $30.30 | $30.90 | $30.24 | $30.70 | $29.48 | 17,202 |
| 2018-07-17 | $30.45 | $30.65 | $30.20 | $30.45 | $29.24 | 16,396 |
| 2018-07-16 | $30.05 | $30.98 | $30.05 | $30.40 | $29.19 | 10,266 |
| 2018-07-13 | $30.00 | $30.45 | $29.91 | $30.00 | $28.81 | 27,017 |
| 2018-07-12 | $31.04 | $31.04 | $30.05 | $30.05 | $28.85 | 7,366 |
| 2018-07-11 | $31.40 | $31.40 | $30.55 | $30.60 | $29.39 | 8,961 |
| 2018-07-10 | $31.25 | $31.71 | $31.20 | $31.20 | $29.96 | 9,567 |
| 2018-07-09 | $31.60 | $32.30 | $31.44 | $31.60 | $30.35 | 4,583 |
| 2018-07-06 | $31.50 | $32.17 | $31.48 | $31.60 | $30.35 | 4,077 |
| 2018-07-05 | $31.05 | $32.18 | $30.46 | $31.85 | $30.59 | 10,125 |
| 2018-07-03 | $31.00 | $31.30 | $30.25 | $31.00 | $29.77 | 8,538 |
| 2018-07-02 | $30.10 | $31.14 | $29.70 | $31.00 | $29.77 | 32,689 |
| 2018-06-29 | $30.90 | $30.93 | $30.25 | $30.55 | $29.34 | 3,152 |
| 2018-06-28 | $31.60 | $31.70 | $30.71 | $30.90 | $29.68 | 16,230 |
| 2018-06-27 | $33.75 | $33.75 | $31.90 | $31.90 | $30.64 | 6,533 |
| 2018-06-26 | $32.10 | $32.80 | $32.10 | $32.15 | $30.88 | 5,527 |
| 2018-06-25 | $32.10 | $32.50 | $31.45 | $32.10 | $30.83 | 11,290 |
| 2018-06-22 | $32.02 | $32.55 | $31.60 | $31.95 | $30.68 | 27,890 |
| 2018-06-21 | $32.50 | $32.65 | $31.85 | $32.35 | $31.07 | 10,826 |
| 2018-06-20 | $34.45 | $34.45 | $32.35 | $32.40 | $31.12 | 42,514 |
| 2018-06-19 | $34.20 | $34.72 | $34.20 | $34.45 | $33.08 | 11,544 |
| 2018-06-18 | $33.85 | $34.95 | $33.80 | $34.95 | $33.56 | 5,740 |
| 2018-06-15 | $34.10 | $34.10 | $33.65 | $33.65 | $32.32 | 6,829 |
| 2018-06-14 | $34.47 | $34.95 | $33.70 | $33.95 | $32.60 | 21,837 |
| 2018-06-13 | $35.50 | $36.20 | $34.60 | $34.66 | $33.15 | 4,907 |
| 2018-06-12 | $37.70 | $37.70 | $35.55 | $36.06 | $34.48 | 4,070 |
| 2018-06-11 | $38.50 | $38.50 | $36.75 | $37.60 | $35.96 | 8,150 |
| 2018-06-08 | $39.50 | $39.50 | $38.05 | $38.05 | $36.39 | 2,800 |
| 2018-06-07 | $39.62 | $40.10 | $38.16 | $39.35 | $37.63 | 3,930 |
| 2018-06-06 | $38.98 | $40.08 | $38.98 | $39.50 | $37.78 | 6,147 |
| 2018-06-05 | $38.95 | $40.40 | $37.50 | $40.40 | $38.64 | 17,049 |
| 2018-06-04 | $38.05 | $39.70 | $37.53 | $39.00 | $37.30 | 10,798 |
| 2018-06-01 | $38.15 | $38.40 | $37.08 | $38.20 | $36.54 | 12,345 |
| 2018-05-31 | $37.30 | $38.15 | $37.20 | $38.00 | $36.34 | 3,919 |
| 2018-05-30 | $37.40 | $38.15 | $36.90 | $38.15 | $36.49 | 12,297 |
| 2018-05-29 | $36.40 | $37.10 | $35.98 | $37.00 | $35.39 | 7,244 |
| 2018-05-25 | $36.50 | $37.77 | $36.50 | $36.95 | $35.34 | 10,620 |
| 2018-05-24 | $35.60 | $36.50 | $34.80 | $36.35 | $34.77 | 24,503 |
| 2018-05-23 | $35.50 | $36.00 | $35.08 | $36.00 | $34.43 | 22,251 |
| 2018-05-22 | $35.20 | $36.18 | $34.90 | $35.90 | $34.34 | 7,890 |
| 2018-05-21 | $34.80 | $35.20 | $34.65 | $35.00 | $33.47 | 6,685 |
| 2018-05-18 | $34.85 | $34.92 | $34.50 | $34.50 | $33.00 | 4,529 |
| 2018-05-17 | $34.25 | $34.85 | $34.25 | $34.63 | $33.12 | 3,283 |
| 2018-05-16 | $33.85 | $34.79 | $33.00 | $34.00 | $32.52 | 10,062 |
| 2018-05-15 | $34.16 | $34.85 | $33.05 | $33.80 | $32.33 | 11,064 |
| 2018-05-14 | $33.40 | $34.10 | $33.40 | $34.00 | $32.52 | 12,494 |
| 2018-05-11 | $33.05 | $33.95 | $32.75 | $33.95 | $32.47 | 10,381 |
| 2018-05-10 | $33.01 | $33.67 | $32.25 | $32.25 | $30.84 | 2,178 |
| 2018-05-09 | $33.20 | $33.50 | $32.75 | $33.10 | $31.66 | 5,729 |
| 2018-05-08 | $32.55 | $33.98 | $32.50 | $33.50 | $32.04 | 3,196 |
| 2018-05-07 | $33.50 | $34.35 | $32.60 | $32.60 | $31.18 | 5,064 |
| 2018-05-04 | $32.55 | $34.45 | $32.55 | $33.00 | $31.56 | 6,925 |
| 2018-05-03 | $32.15 | $32.95 | $31.75 | $32.90 | $31.47 | 8,846 |
| 2018-05-02 | $32.00 | $32.80 | $31.70 | $32.40 | $30.99 | 15,591 |
| 2018-05-01 | $32.48 | $32.50 | $31.75 | $32.00 | $30.61 | 48,841 |
| 2018-04-30 | $32.05 | $32.80 | $31.67 | $32.70 | $31.27 | 7,878 |
| 2018-04-27 | $32.60 | $32.60 | $30.40 | $31.60 | $30.22 | 9,844 |
| 2018-04-26 | $33.15 | $34.60 | $32.60 | $33.03 | $31.59 | 5,635 |
| 2018-04-25 | $34.60 | $34.60 | $33.10 | $33.10 | $31.66 | 6,197 |
| 2018-04-24 | $34.05 | $34.50 | $33.00 | $34.50 | $33.00 | 26,129 |
| 2018-04-23 | $34.20 | $34.50 | $32.65 | $33.70 | $32.23 | 12,031 |
| 2018-04-20 | $35.60 | $35.60 | $33.35 | $34.55 | $33.04 | 7,226 |
| 2018-04-19 | $35.55 | $35.75 | $34.55 | $35.55 | $34.00 | 8,063 |
| 2018-04-18 | $35.75 | $35.75 | $34.61 | $34.95 | $33.43 | 12,538 |
| 2018-04-17 | $35.45 | $35.45 | $33.55 | $35.25 | $33.71 | 6,994 |
| 2018-04-16 | $33.00 | $33.40 | $32.05 | $33.40 | $31.94 | 25,193 |
| 2018-04-13 | $34.10 | $34.10 | $31.76 | $33.20 | $31.75 | 23,997 |
| 2018-04-12 | $34.33 | $34.85 | $33.60 | $33.60 | $32.14 | 3,820 |
| 2018-04-11 | $36.08 | $36.20 | $33.96 | $35.35 | $33.81 | 6,686 |
| 2018-04-10 | $35.50 | $36.30 | $35.50 | $35.90 | $34.34 | 1,689 |
| 2018-04-09 | $35.60 | $35.65 | $35.50 | $35.50 | $33.95 | 3,146 |
| 2018-04-06 | $36.30 | $36.30 | $35.25 | $35.30 | $33.76 | 1,600 |
| 2018-04-05 | $36.45 | $36.45 | $36.45 | $36.45 | $34.86 | 362 |
| 2018-04-04 | $37.10 | $38.54 | $35.79 | $36.45 | $34.86 | 8,437 |
| 2018-04-03 | $37.24 | $37.70 | $37.18 | $37.70 | $36.06 | 3,783 |
| 2018-04-02 | $36.55 | $37.35 | $35.96 | $37.35 | $35.72 | 6,390 |
| 2018-03-29 | $36.25 | $37.15 | $35.65 | $36.95 | $35.34 | 2,761 |
| 2018-03-28 | $34.15 | $36.40 | $34.15 | $36.05 | $34.48 | 18,975 |
| 2018-03-27 | $34.88 | $35.45 | $33.85 | $33.85 | $32.37 | 9,437 |
| 2018-03-26 | $35.00 | $35.50 | $34.90 | $34.90 | $33.38 | 15,759 |
| 2018-03-23 | $36.05 | $36.05 | $34.15 | $34.65 | $33.14 | 8,068 |
| 2018-03-22 | $36.05 | $36.10 | $35.47 | $36.10 | $34.53 | 2,792 |
| 2018-03-21 | $35.70 | $36.80 | $35.50 | $36.80 | $35.20 | 4,956 |
| 2018-03-20 | $36.05 | $36.88 | $35.55 | $35.65 | $34.10 | 8,873 |
| 2018-03-19 | $36.45 | $36.85 | $35.55 | $35.85 | $34.29 | 12,614 |
| 2018-03-16 | $34.75 | $36.25 | $34.75 | $36.25 | $34.67 | 6,629 |
| 2018-03-15 | $34.75 | $34.75 | $34.50 | $34.70 | $33.19 | 2,829 |
| 2018-03-14 | $35.05 | $35.10 | $34.70 | $34.85 | $33.20 | 13,473 |
| 2018-03-13 | $35.05 | $35.40 | $35.05 | $35.18 | $33.51 | 2,321 |
| 2018-03-12 | $35.20 | $35.90 | $35.00 | $35.20 | $33.53 | 7,365 |
| 2018-03-09 | $35.70 | $35.70 | $35.00 | $35.30 | $33.63 | 8,822 |
| 2018-03-08 | $35.40 | $35.75 | $35.40 | $35.70 | $34.01 | 2,107 |
| 2018-03-07 | $35.35 | $35.35 | $34.86 | $35.15 | $33.48 | 2,005 |
| 2018-03-06 | $35.40 | $36.65 | $35.30 | $35.30 | $33.63 | 3,318 |
| 2018-03-05 | $35.87 | $36.30 | $35.00 | $35.00 | $33.34 | 14,863 |
| 2018-03-02 | $35.40 | $35.40 | $34.65 | $34.70 | $33.05 | 5,573 |
| 2018-03-01 | $34.30 | $35.75 | $34.15 | $35.75 | $34.05 | 8,316 |
| 2018-02-28 | $36.45 | $36.85 | $34.20 | $34.20 | $32.58 | 7,182 |
| 2018-02-27 | $37.55 | $37.55 | $36.10 | $36.10 | $34.39 | 5,571 |
| 2018-02-26 | $37.75 | $37.80 | $37.45 | $37.45 | $35.67 | 2,909 |
| 2018-02-23 | $38.15 | $38.30 | $37.26 | $37.40 | $35.63 | 5,393 |
| 2018-02-22 | $39.15 | $39.45 | $37.70 | $37.85 | $36.05 | 6,013 |
| 2018-02-21 | $38.50 | $40.00 | $38.10 | $38.85 | $37.01 | 11,735 |
| 2018-02-20 | $38.05 | $39.40 | $38.05 | $38.30 | $36.48 | 9,757 |
| 2018-02-16 | $36.10 | $38.25 | $36.10 | $38.25 | $36.44 | 13,679 |
| 2018-02-15 | $36.05 | $36.15 | $35.45 | $36.15 | $34.44 | 10,218 |
| 2018-02-14 | $35.50 | $36.10 | $35.45 | $35.95 | $34.24 | 5,962 |
| 2018-02-13 | $36.00 | $36.00 | $34.80 | $35.10 | $33.44 | 8,835 |
| 2018-02-12 | $35.90 | $36.00 | $34.60 | $35.90 | $34.20 | 6,001 |
| 2018-02-09 | $36.10 | $36.10 | $34.73 | $35.40 | $33.72 | 9,294 |
| 2018-02-08 | $35.55 | $36.15 | $34.65 | $35.55 | $33.86 | 21,987 |
| 2018-02-07 | $34.65 | $36.22 | $34.15 | $35.25 | $33.58 | 6,570 |
| 2018-02-06 | $33.35 | $35.05 | $33.20 | $34.95 | $33.29 | 17,092 |
| 2018-02-05 | $35.05 | $35.50 | $33.10 | $34.25 | $32.63 | 25,017 |
| 2018-02-02 | $36.20 | $36.40 | $35.05 | $35.05 | $33.39 | 11,684 |
| 2018-02-01 | $38.50 | $38.50 | $35.35 | $36.00 | $34.29 | 12,353 |
| 2018-01-31 | $38.05 | $39.00 | $38.05 | $38.55 | $36.72 | 6,059 |
| 2018-01-30 | $40.60 | $40.60 | $37.70 | $38.00 | $36.20 | 15,197 |
| 2018-01-29 | $42.60 | $43.35 | $40.50 | $41.20 | $39.25 | 16,384 |
| 2018-01-26 | $42.35 | $45.18 | $40.45 | $42.70 | $40.67 | 18,580 |
| 2018-01-25 | $43.68 | $44.68 | $41.80 | $42.80 | $40.77 | 14,556 |
| 2018-01-24 | $44.95 | $45.30 | $43.55 | $44.50 | $42.39 | 10,948 |
| 2018-01-23 | $45.25 | $45.60 | $44.35 | $44.70 | $42.58 | 6,209 |
| 2018-01-22 | $45.65 | $45.70 | $44.66 | $45.60 | $43.44 | 5,071 |
| 2018-01-19 | $45.60 | $46.15 | $44.25 | $45.40 | $43.25 | 14,373 |
| 2018-01-18 | $45.40 | $46.25 | $44.32 | $45.10 | $42.96 | 7,656 |
| 2018-01-17 | $44.28 | $46.15 | $44.23 | $45.10 | $42.96 | 5,546 |
| 2018-01-16 | $46.15 | $46.30 | $44.61 | $45.40 | $43.25 | 8,603 |
| 2018-01-12 | $45.00 | $46.40 | $44.85 | $45.85 | $43.68 | 8,841 |
| 2018-01-11 | $44.95 | $45.13 | $44.85 | $45.05 | $42.91 | 6,051 |
| 2018-01-10 | $44.30 | $45.00 | $44.01 | $44.85 | $42.72 | 7,106 |
| 2018-01-09 | $45.00 | $45.00 | $44.60 | $44.80 | $42.68 | 7,356 |
| 2018-01-08 | $44.93 | $45.05 | $44.30 | $45.05 | $42.91 | 14,215 |
| 2018-01-05 | $45.00 | $45.05 | $44.85 | $45.00 | $42.87 | 8,618 |
| 2018-01-04 | $45.00 | $45.00 | $44.25 | $44.90 | $42.77 | 8,239 |
| 2018-01-03 | $44.45 | $45.05 | $43.85 | $44.80 | $42.68 | 17,798 |
| 2018-01-02 | $43.55 | $45.00 | $42.15 | $44.45 | $42.34 | 18,706 |
| 2017-12-29 | $42.15 | $43.65 | $41.41 | $43.55 | $41.48 | 12,387 |
| 2017-12-28 | $41.45 | $42.25 | $41.25 | $42.25 | $40.25 | 7,868 |
| 2017-12-27 | $41.85 | $42.10 | $41.00 | $41.00 | $39.06 | 7,664 |
| 2017-12-26 | $42.05 | $42.40 | $41.20 | $41.80 | $39.82 | 13,352 |
| 2017-12-22 | $42.15 | $42.40 | $41.50 | $42.05 | $40.06 | 5,552 |
| 2017-12-21 | $42.00 | $42.45 | $41.77 | $42.25 | $40.25 | 6,482 |
| 2017-12-20 | $40.70 | $41.91 | $40.70 | $41.35 | $39.39 | 5,188 |
| 2017-12-19 | $40.60 | $41.15 | $40.40 | $41.00 | $39.06 | 7,934 |
| 2017-12-18 | $39.35 | $40.79 | $39.35 | $40.35 | $38.44 | 13,118 |
| 2017-12-15 | $39.60 | $40.50 | $39.00 | $39.10 | $37.25 | 19,908 |
| 2017-12-14 | $41.50 | $41.50 | $39.10 | $39.15 | $37.29 | 13,622 |
| 2017-12-13 | $40.91 | $43.16 | $40.91 | $41.20 | $39.11 | 12,716 |
| 2017-12-12 | $40.70 | $41.30 | $40.05 | $40.45 | $38.39 | 11,540 |
| 2017-12-11 | $41.70 | $41.70 | $40.20 | $40.50 | $38.44 | 14,809 |
| 2017-12-08 | $44.07 | $44.07 | $41.00 | $41.00 | $38.92 | 14,744 |
| 2017-12-07 | $42.06 | $43.50 | $41.34 | $42.50 | $40.34 | 14,627 |
| 2017-12-06 | $44.00 | $44.00 | $41.95 | $42.10 | $39.96 | 14,478 |
| 2017-12-05 | $45.00 | $45.15 | $43.95 | $44.30 | $42.05 | 12,384 |
| 2017-12-04 | $45.00 | $46.37 | $44.34 | $45.35 | $43.05 | 24,297 |
| 2017-12-01 | $44.30 | $46.20 | $43.95 | $43.95 | $41.72 | 25,392 |
| 2017-11-30 | $46.55 | $46.55 | $44.10 | $44.10 | $41.86 | 12,371 |
| 2017-11-29 | $46.75 | $46.75 | $46.01 | $46.75 | $44.37 | 7,181 |
| 2017-11-28 | $46.50 | $46.75 | $45.81 | $46.70 | $44.33 | 14,917 |
| 2017-11-27 | $45.95 | $46.80 | $45.95 | $46.50 | $44.14 | 11,745 |
| 2017-11-24 | $46.35 | $46.38 | $45.55 | $45.60 | $43.28 | 3,452 |
| 2017-11-22 | $46.85 | $47.00 | $45.75 | $45.75 | $43.42 | 9,411 |
| 2017-11-21 | $46.25 | $47.20 | $46.10 | $46.70 | $44.33 | 14,168 |
| 2017-11-20 | $45.83 | $46.20 | $44.35 | $46.20 | $43.85 | 7,681 |
| 2017-11-17 | $45.35 | $45.85 | $44.93 | $45.05 | $42.76 | 6,598 |
| 2017-11-16 | $47.51 | $47.51 | $44.69 | $45.50 | $43.19 | 4,686 |
| 2017-11-15 | $45.25 | $45.32 | $44.25 | $44.75 | $42.48 | 13,536 |
| 2017-11-14 | $45.95 | $46.50 | $44.75 | $45.75 | $43.42 | 5,448 |
| 2017-11-13 | $43.90 | $46.94 | $43.90 | $46.05 | $43.71 | 9,919 |
| 2017-11-10 | $44.75 | $44.80 | $43.35 | $43.85 | $41.62 | 5,934 |
| 2017-11-09 | $44.55 | $44.85 | $43.30 | $44.00 | $41.76 | 33,337 |
| 2017-11-08 | $44.50 | $45.66 | $43.25 | $44.95 | $42.67 | 29,311 |
| 2017-11-07 | $46.10 | $46.15 | $43.55 | $44.70 | $42.43 | 40,834 |
| 2017-11-06 | $47.30 | $47.50 | $45.85 | $45.85 | $43.52 | 23,472 |
| 2017-11-03 | $46.25 | $48.00 | $46.25 | $46.85 | $44.47 | 26,504 |
| 2017-11-02 | $46.30 | $47.25 | $46.00 | $46.25 | $43.90 | 13,219 |
| 2017-11-01 | $46.85 | $47.50 | $46.00 | $46.70 | $44.33 | 36,123 |
| 2017-10-31 | $45.00 | $47.30 | $45.00 | $46.15 | $43.80 | 10,366 |
| 2017-10-30 | $48.75 | $48.95 | $44.30 | $44.70 | $42.43 | 19,811 |
| 2017-10-27 | $44.20 | $49.20 | $43.90 | $48.15 | $45.70 | 23,350 |
| 2017-10-26 | $41.95 | $46.15 | $41.95 | $44.20 | $41.95 | 45,395 |
| 2017-10-25 | $45.70 | $45.75 | $43.65 | $44.25 | $42.00 | 25,940 |
| 2017-10-24 | $45.90 | $47.55 | $45.60 | $45.85 | $43.52 | 16,743 |
| 2017-10-23 | $44.40 | $46.20 | $43.65 | $45.90 | $43.57 | 30,221 |
| 2017-10-20 | $42.70 | $44.90 | $42.60 | $43.85 | $41.62 | 35,275 |
| 2017-10-19 | $42.85 | $43.50 | $42.25 | $42.70 | $40.53 | 18,280 |
| 2017-10-18 | $42.35 | $43.30 | $42.30 | $42.70 | $40.53 | 11,733 |
| 2017-10-17 | $41.60 | $43.55 | $41.60 | $42.35 | $40.20 | 11,751 |
| 2017-10-16 | $41.65 | $41.75 | $41.25 | $41.70 | $39.58 | 13,695 |
| 2017-10-13 | $41.80 | $41.90 | $41.05 | $41.65 | $39.53 | 7,212 |
| 2017-10-12 | $42.15 | $42.50 | $40.50 | $42.00 | $39.87 | 19,231 |
| 2017-10-11 | $43.00 | $43.20 | $42.00 | $42.10 | $39.96 | 10,343 |
| 2017-10-10 | $43.05 | $43.50 | $42.98 | $43.10 | $40.91 | 9,647 |
| 2017-10-09 | $42.85 | $43.50 | $42.43 | $43.00 | $40.81 | 11,359 |
| 2017-10-06 | $42.70 | $43.65 | $42.30 | $42.80 | $40.62 | 30,058 |
| 2017-10-05 | $42.40 | $42.75 | $41.89 | $42.48 | $40.32 | 16,897 |
| 2017-10-04 | $40.90 | $42.84 | $40.90 | $42.35 | $40.20 | 34,696 |
| 2017-10-03 | $40.95 | $41.18 | $40.65 | $40.90 | $38.82 | 22,530 |
| 2017-10-02 | $41.35 | $42.50 | $40.25 | $40.95 | $38.87 | 19,351 |
| 2017-09-29 | $41.00 | $41.73 | $39.75 | $40.90 | $38.82 | 39,349 |
| 2017-09-28 | $42.00 | $42.00 | $40.15 | $41.00 | $38.92 | 14,664 |
| 2017-09-27 | $43.40 | $43.85 | $41.55 | $42.20 | $40.06 | 10,439 |
| 2017-09-26 | $42.00 | $42.82 | $41.09 | $42.70 | $40.53 | 8,824 |
| 2017-09-25 | $42.70 | $43.34 | $41.65 | $41.65 | $39.53 | 15,468 |
| 2017-09-22 | $39.75 | $43.05 | $39.75 | $42.70 | $40.53 | 40,987 |
| 2017-09-21 | $38.85 | $40.00 | $38.85 | $39.30 | $37.30 | 18,079 |
| 2017-09-20 | $38.85 | $39.45 | $38.35 | $39.05 | $37.07 | 12,009 |
| 2017-09-19 | $39.05 | $39.20 | $38.24 | $38.85 | $36.88 | 17,674 |
| 2017-09-18 | $37.80 | $39.45 | $37.80 | $38.65 | $36.69 | 14,621 |
| 2017-09-15 | $38.45 | $38.45 | $37.40 | $37.55 | $35.64 | 8,000 |
| 2017-09-14 | $37.65 | $38.00 | $37.05 | $37.45 | $35.55 | 8,301 |
| 2017-09-13 | $38.10 | $38.30 | $37.10 | $37.95 | $35.89 | 7,148 |
| 2017-09-12 | $38.45 | $38.45 | $37.15 | $37.70 | $35.65 | 5,383 |
| 2017-09-11 | $37.55 | $38.99 | $37.25 | $37.25 | $35.23 | 13,632 |
| 2017-09-08 | $37.05 | $37.68 | $36.25 | $37.20 | $35.18 | 13,101 |
| 2017-09-07 | $38.65 | $39.00 | $36.20 | $37.00 | $34.99 | 22,478 |
| 2017-09-06 | $39.40 | $39.40 | $38.15 | $38.55 | $36.45 | 24,718 |
| 2017-09-05 | $39.30 | $39.69 | $38.39 | $38.85 | $36.74 | 39,530 |
| 2017-09-01 | $33.40 | $39.75 | $33.40 | $37.90 | $35.84 | 66,783 |
| 2017-08-31 | $31.35 | $31.70 | $30.50 | $31.40 | $29.69 | 7,693 |
| 2017-08-30 | $30.40 | $31.40 | $30.05 | $30.75 | $29.08 | 5,669 |
| 2017-08-29 | $30.90 | $31.40 | $30.30 | $30.45 | $28.79 | 6,217 |
| 2017-08-28 | $32.20 | $32.40 | $31.09 | $31.10 | $29.41 | 11,756 |
| 2017-08-25 | $30.50 | $32.96 | $30.40 | $31.70 | $29.98 | 12,624 |
| 2017-08-24 | $33.30 | $33.50 | $30.35 | $30.35 | $28.70 | 13,865 |
| 2017-08-23 | $33.00 | $33.50 | $32.75 | $33.20 | $31.40 | 6,378 |
| 2017-08-22 | $33.25 | $34.55 | $32.83 | $33.30 | $31.49 | 26,128 |
| 2017-08-21 | $33.55 | $33.63 | $32.70 | $33.30 | $31.49 | 13,935 |
| 2017-08-18 | $33.10 | $33.70 | $32.48 | $33.45 | $31.63 | 14,260 |
| 2017-08-17 | $32.65 | $33.95 | $32.33 | $32.95 | $31.16 | 10,643 |
| 2017-08-16 | $33.90 | $34.09 | $31.62 | $32.80 | $31.02 | 19,373 |
| 2017-08-15 | $35.05 | $35.60 | $33.63 | $33.85 | $32.01 | 12,200 |
| 2017-08-14 | $33.50 | $35.55 | $33.15 | $35.35 | $33.43 | 25,861 |
| 2017-08-11 | $30.86 | $33.51 | $30.86 | $32.80 | $31.02 | 15,497 |
| 2017-08-10 | $34.05 | $34.44 | $31.59 | $31.65 | $29.93 | 18,885 |
| 2017-08-09 | $38.25 | $38.25 | $34.33 | $34.45 | $32.58 | 22,861 |
| 2017-08-08 | $38.05 | $38.55 | $38.05 | $38.45 | $36.36 | 4,075 |
| 2017-08-07 | $38.25 | $38.95 | $37.78 | $38.45 | $36.36 | 12,544 |
| 2017-08-04 | $38.00 | $38.70 | $37.58 | $38.40 | $36.31 | 5,125 |
| 2017-08-03 | $36.45 | $37.25 | $36.09 | $37.15 | $35.13 | 10,191 |
| 2017-08-02 | $35.40 | $36.45 | $34.45 | $36.35 | $34.37 | 12,331 |
| 2017-08-01 | $35.65 | $35.70 | $34.70 | $35.15 | $33.24 | 17,929 |
| 2017-07-31 | $35.80 | $36.20 | $34.60 | $35.50 | $33.57 | 22,349 |
| 2017-07-28 | $35.25 | $35.90 | $35.00 | $35.85 | $33.90 | 11,569 |
| 2017-07-27 | $36.10 | $36.24 | $35.00 | $35.30 | $33.38 | 12,545 |
| 2017-07-26 | $35.45 | $36.55 | $34.43 | $36.00 | $34.04 | 9,528 |
| 2017-07-25 | $35.05 | $35.80 | $34.25 | $35.30 | $33.38 | 14,822 |
| 2017-07-24 | $36.10 | $36.70 | $33.75 | $34.60 | $32.72 | 18,591 |
| 2017-07-21 | $36.80 | $36.80 | $35.55 | $36.10 | $34.14 | 19,538 |
| 2017-07-20 | $36.30 | $37.40 | $35.55 | $36.75 | $34.75 | 14,529 |
| 2017-07-19 | $35.45 | $37.10 | $35.45 | $36.35 | $34.37 | 21,481 |
| 2017-07-18 | $36.45 | $37.10 | $35.70 | $36.30 | $34.33 | 16,851 |
| 2017-07-17 | $36.40 | $38.28 | $36.15 | $36.50 | $34.52 | 9,923 |
| 2017-07-14 | $36.15 | $37.00 | $35.85 | $36.45 | $34.47 | 11,139 |
| 2017-07-13 | $34.65 | $36.60 | $34.65 | $36.20 | $34.23 | 12,832 |
| 2017-07-12 | $34.65 | $35.05 | $34.50 | $34.70 | $32.81 | 11,149 |
| 2017-07-11 | $33.79 | $35.91 | $33.79 | $34.55 | $32.67 | 15,656 |
| 2017-07-10 | $34.50 | $34.60 | $33.85 | $34.55 | $32.67 | 9,885 |
| 2017-07-07 | $34.00 | $37.31 | $33.35 | $34.55 | $32.67 | 8,344 |
| 2017-07-06 | $36.80 | $39.95 | $33.60 | $33.75 | $31.92 | 23,696 |
| 2017-07-05 | $36.00 | $36.75 | $35.70 | $36.30 | $34.33 | 17,374 |
| 2017-07-03 | $35.45 | $36.35 | $35.25 | $36.05 | $34.09 | 10,901 |
| 2017-06-30 | $36.70 | $36.70 | $35.40 | $35.40 | $33.48 | 19,407 |
| 2017-06-29 | $36.80 | $36.85 | $35.40 | $35.40 | $33.48 | 14,123 |
| 2017-06-28 | $34.80 | $36.75 | $34.07 | $36.35 | $34.37 | 16,611 |
| 2017-06-27 | $35.50 | $36.20 | $35.40 | $35.45 | $33.52 | 7,776 |
| 2017-06-26 | $37.55 | $37.55 | $36.20 | $36.30 | $34.33 | 15,486 |
| 2017-06-23 | $36.55 | $39.10 | $36.55 | $37.05 | $35.04 | 259,821 |
| 2017-06-22 | $35.60 | $37.05 | $35.30 | $36.70 | $34.71 | 23,562 |
| 2017-06-21 | $33.29 | $35.00 | $33.29 | $34.55 | $32.67 | 15,209 |
| 2017-06-20 | $32.95 | $33.45 | $32.01 | $33.10 | $31.30 | 16,169 |
| 2017-06-19 | $32.65 | $33.19 | $32.45 | $32.80 | $31.02 | 12,113 |
| 2017-06-16 | $32.75 | $33.86 | $31.30 | $33.10 | $31.30 | 45,344 |
| 2017-06-15 | $33.25 | $33.60 | $33.05 | $33.45 | $31.63 | 10,987 |
| 2017-06-14 | $32.95 | $33.70 | $32.54 | $33.45 | $31.63 | 12,035 |
| 2017-06-13 | $32.50 | $33.60 | $32.50 | $33.10 | $31.17 | 18,404 |
| 2017-06-12 | $33.40 | $33.95 | $32.05 | $32.10 | $30.23 | 14,423 |
| 2017-06-09 | $33.50 | $34.65 | $32.65 | $33.55 | $31.59 | 16,898 |
| 2017-06-08 | $33.70 | $35.76 | $32.70 | $33.90 | $31.92 | 14,929 |
| 2017-06-07 | $33.76 | $34.61 | $33.20 | $33.50 | $31.55 | 15,819 |
| 2017-06-06 | $34.35 | $35.95 | $33.50 | $34.00 | $32.02 | 20,261 |
| 2017-06-05 | $38.95 | $38.95 | $34.40 | $34.45 | $32.44 | 28,043 |
| 2017-06-02 | $36.60 | $38.70 | $36.60 | $37.50 | $35.31 | 19,500 |
| 2017-06-01 | $34.72 | $37.30 | $34.72 | $36.50 | $34.37 | 10,774 |
| 2017-05-31 | $35.90 | $35.95 | $34.65 | $35.55 | $33.48 | 18,638 |
| 2017-05-30 | $34.40 | $36.10 | $33.75 | $35.25 | $33.19 | 20,410 |
| 2017-05-26 | $33.37 | $35.20 | $32.49 | $34.80 | $32.77 | 22,572 |
| 2017-05-25 | $33.70 | $34.60 | $33.70 | $34.35 | $32.35 | 14,856 |
| 2017-05-24 | $33.70 | $34.60 | $33.10 | $34.30 | $32.30 | 18,878 |
| 2017-05-23 | $31.35 | $33.90 | $31.25 | $33.75 | $31.78 | 24,975 |
| 2017-05-22 | $31.25 | $32.80 | $31.25 | $32.00 | $30.13 | 16,071 |
| 2017-05-19 | $30.55 | $31.70 | $30.29 | $31.35 | $29.52 | 20,415 |
| 2017-05-18 | $31.10 | $31.45 | $30.40 | $30.55 | $28.77 | 13,037 |
| 2017-05-17 | $33.75 | $33.75 | $31.20 | $31.30 | $29.48 | 62,889 |
| 2017-05-16 | $32.45 | $34.70 | $32.33 | $33.45 | $31.50 | 141,513 |
| 2017-05-15 | $32.55 | $33.15 | $32.15 | $32.60 | $30.70 | 12,955 |
| 2017-05-12 | $32.00 | $33.75 | $31.82 | $32.80 | $30.89 | 25,727 |
| 2017-05-11 | $33.90 | $34.43 | $33.45 | $33.55 | $31.59 | 15,688 |
| 2017-05-10 | $35.95 | $35.95 | $34.10 | $34.25 | $32.25 | 18,330 |
| 2017-05-09 | $35.60 | $36.25 | $35.30 | $35.95 | $33.85 | 21,415 |
| 2017-05-08 | $35.50 | $35.80 | $34.95 | $35.40 | $33.34 | 15,287 |
| 2017-05-05 | $34.30 | $35.65 | $34.25 | $35.10 | $33.05 | 24,030 |
| 2017-05-04 | $34.70 | $35.50 | $34.25 | $34.35 | $32.35 | 12,963 |
| 2017-05-03 | $35.30 | $35.30 | $33.90 | $34.80 | $32.77 | 21,336 |
| 2017-05-02 | $35.85 | $37.00 | $34.55 | $35.65 | $33.57 | 32,267 |
| 2017-05-01 | $32.15 | $35.94 | $32.15 | $35.85 | $33.76 | 51,084 |
| 2017-04-28 | $27.50 | $32.15 | $27.50 | $32.15 | $30.28 | 66,959 |
| 2017-04-27 | $24.50 | $25.13 | $24.50 | $24.70 | $23.26 | 12,765 |
| 2017-04-26 | $24.45 | $25.00 | $24.45 | $24.65 | $23.21 | 16,020 |
| 2017-04-25 | $24.40 | $25.74 | $23.85 | $24.55 | $23.12 | 33,274 |
| 2017-04-24 | $24.00 | $24.50 | $24.00 | $24.35 | $22.93 | 10,215 |
| 2017-04-21 | $24.60 | $24.60 | $23.65 | $23.80 | $22.41 | 11,629 |
| 2017-04-20 | $23.95 | $24.70 | $23.95 | $24.55 | $23.12 | 8,476 |
| 2017-04-19 | $24.60 | $24.60 | $23.75 | $23.90 | $22.51 | 22,466 |
| 2017-04-18 | $24.45 | $24.75 | $24.00 | $24.10 | $22.70 | 5,763 |
| 2017-04-17 | $23.95 | $24.65 | $23.83 | $24.65 | $23.21 | 12,309 |
| 2017-04-13 | $23.65 | $24.35 | $23.65 | $23.95 | $22.55 | 10,826 |
| 2017-04-12 | $23.60 | $23.75 | $23.43 | $23.65 | $22.27 | 9,376 |
| 2017-04-11 | $23.25 | $23.92 | $23.00 | $23.70 | $22.32 | 22,813 |
| 2017-04-10 | $24.00 | $24.10 | $23.20 | $23.40 | $22.04 | 16,059 |
| 2017-04-07 | $24.50 | $24.85 | $23.83 | $23.85 | $22.46 | 24,396 |
| 2017-04-06 | $25.40 | $25.40 | $24.50 | $24.60 | $23.17 | 24,849 |
| 2017-04-05 | $25.60 | $25.75 | $25.30 | $25.45 | $23.97 | 13,635 |
| 2017-04-04 | $26.30 | $26.95 | $25.30 | $25.45 | $23.97 | 21,385 |
| 2017-04-03 | $27.75 | $27.75 | $26.40 | $26.45 | $24.91 | 18,796 |
| 2017-03-31 | $27.00 | $28.00 | $26.95 | $27.80 | $26.18 | 9,176 |
| 2017-03-30 | $26.55 | $27.10 | $26.30 | $27.05 | $25.47 | 20,382 |
| 2017-03-29 | $26.65 | $27.25 | $26.45 | $26.90 | $25.33 | 10,486 |
| 2017-03-28 | $26.55 | $27.00 | $26.16 | $26.75 | $25.19 | 18,950 |
| 2017-03-27 | $25.75 | $27.00 | $25.65 | $26.70 | $25.14 | 23,428 |
| 2017-03-24 | $27.00 | $27.75 | $26.00 | $26.15 | $24.63 | 38,617 |
| 2017-03-23 | $27.35 | $27.55 | $26.60 | $27.20 | $25.61 | 49,922 |
| 2017-03-22 | $28.05 | $28.50 | $26.55 | $27.35 | $25.76 | 24,180 |
| 2017-03-21 | $29.20 | $29.65 | $28.05 | $28.35 | $26.70 | 13,360 |
| 2017-03-20 | $29.35 | $29.40 | $28.95 | $29.30 | $27.59 | 15,696 |
| 2017-03-17 | $29.70 | $29.70 | $29.10 | $29.30 | $27.59 | 41,765 |
| 2017-03-16 | $30.45 | $30.45 | $29.45 | $30.00 | $28.25 | 16,420 |
| 2017-03-15 | $30.15 | $31.65 | $29.90 | $30.30 | $28.53 | 31,217 |
| 2017-03-14 | $29.00 | $30.25 | $29.00 | $29.95 | $28.07 | 24,852 |
| 2017-03-13 | $28.75 | $29.20 | $28.05 | $29.00 | $27.18 | 15,710 |
| 2017-03-10 | $28.50 | $28.90 | $28.18 | $28.30 | $26.53 | 20,368 |
| 2017-03-09 | $28.75 | $29.00 | $27.95 | $28.65 | $26.86 | 28,098 |
| 2017-03-08 | $30.40 | $30.60 | $28.65 | $29.00 | $27.18 | 19,205 |
| 2017-03-07 | $31.60 | $31.60 | $30.00 | $30.30 | $28.40 | 11,390 |
| 2017-03-06 | $31.35 | $32.30 | $30.40 | $31.75 | $29.76 | 11,581 |
| 2017-03-03 | $29.90 | $31.50 | $29.75 | $31.35 | $29.39 | 11,606 |
| 2017-03-02 | $29.90 | $30.25 | $29.75 | $30.15 | $28.26 | 8,906 |
| 2017-03-01 | $29.55 | $30.30 | $29.55 | $29.90 | $28.03 | 32,429 |
| 2017-02-28 | $30.15 | $30.25 | $29.40 | $29.75 | $27.89 | 17,314 |
| 2017-02-27 | $30.00 | $30.60 | $29.95 | $30.30 | $28.40 | 10,221 |
| 2017-02-24 | $29.60 | $30.05 | $29.45 | $30.05 | $28.17 | 10,785 |
| 2017-02-23 | $29.80 | $29.95 | $29.55 | $29.70 | $27.84 | 6,379 |
| 2017-02-22 | $30.00 | $30.15 | $29.70 | $29.75 | $27.89 | 8,549 |
| 2017-02-21 | $29.50 | $30.20 | $29.45 | $30.20 | $28.31 | 13,903 |
| 2017-02-17 | $31.30 | $31.30 | $29.40 | $29.60 | $27.75 | 8,339 |
| 2017-02-16 | $30.95 | $32.10 | $30.60 | $31.05 | $29.11 | 7,934 |
| 2017-02-15 | $29.85 | $31.40 | $29.40 | $31.20 | $29.25 | 16,451 |
| 2017-02-14 | $30.25 | $30.80 | $29.15 | $29.80 | $27.93 | 10,637 |
| 2017-02-13 | $30.15 | $31.30 | $30.00 | $30.25 | $28.36 | 7,181 |
| 2017-02-10 | $30.18 | $30.18 | $29.75 | $30.00 | $28.12 | 3,413 |
| 2017-02-09 | $29.55 | $30.00 | $28.75 | $29.90 | $28.03 | 32,160 |
| 2017-02-08 | $30.30 | $30.30 | $29.40 | $29.75 | $27.89 | 11,932 |
| 2017-02-07 | $30.80 | $31.40 | $29.50 | $30.30 | $28.40 | 30,956 |
| 2017-02-06 | $29.70 | $32.00 | $29.35 | $30.85 | $28.92 | 16,286 |
| 2017-02-03 | $30.00 | $30.08 | $29.10 | $29.85 | $27.98 | 12,172 |
| 2017-02-02 | $28.90 | $30.90 | $28.70 | $29.90 | $28.03 | 26,324 |
| 2017-02-01 | $30.95 | $30.95 | $27.80 | $28.55 | $26.76 | 12,955 |
| 2017-01-31 | $32.30 | $32.50 | $30.63 | $30.80 | $28.87 | 13,211 |
| 2017-01-30 | $36.35 | $36.35 | $32.08 | $32.80 | $30.75 | 14,112 |
| 2017-01-27 | $38.85 | $38.85 | $36.00 | $36.70 | $34.40 | 11,163 |
| 2017-01-26 | $40.15 | $40.43 | $39.30 | $39.65 | $37.17 | 3,179 |
| 2017-01-25 | $40.45 | $40.85 | $40.45 | $40.65 | $38.10 | 3,902 |
| 2017-01-24 | $40.85 | $40.85 | $40.20 | $40.30 | $37.78 | 4,473 |
| 2017-01-23 | $42.40 | $42.40 | $40.20 | $40.60 | $38.06 | 4,939 |
| 2017-01-20 | $41.00 | $42.80 | $41.00 | $41.85 | $39.23 | 6,647 |
| 2017-01-19 | $42.25 | $42.25 | $40.65 | $40.80 | $38.24 | 5,285 |
| 2017-01-18 | $42.60 | $42.95 | $41.80 | $41.85 | $39.23 | 4,749 |
| 2017-01-17 | $43.20 | $43.20 | $42.15 | $42.15 | $39.51 | 6,267 |
| 2017-01-13 | $42.85 | $43.80 | $42.75 | $43.35 | $40.64 | 8,096 |
| 2017-01-12 | $43.60 | $43.60 | $42.10 | $42.80 | $40.12 | 4,353 |
| 2017-01-11 | $42.45 | $44.43 | $42.45 | $43.60 | $40.87 | 16,027 |
| 2017-01-10 | $42.40 | $42.75 | $42.40 | $42.40 | $39.74 | 3,876 |
| 2017-01-09 | $42.30 | $43.15 | $41.15 | $42.05 | $39.42 | 8,817 |
| 2017-01-06 | $42.55 | $43.45 | $41.75 | $42.30 | $39.65 | 8,321 |
| 2017-01-05 | $41.35 | $41.65 | $40.72 | $41.60 | $38.99 | 3,250 |
| 2017-01-04 | $41.30 | $42.00 | $40.53 | $41.40 | $38.81 | 4,207 |
| 2017-01-03 | $40.95 | $41.50 | $39.65 | $41.20 | $38.62 | 8,248 |
| 2016-12-30 | $41.30 | $41.30 | $39.89 | $40.30 | $37.78 | 3,868 |
| 2016-12-29 | $41.40 | $41.95 | $40.61 | $41.30 | $38.71 | 4,422 |
| 2016-12-28 | $42.25 | $42.25 | $40.58 | $41.45 | $38.85 | 13,994 |
| 2016-12-27 | $41.90 | $43.53 | $41.90 | $42.50 | $39.84 | 3,571 |
| 2016-12-23 | $42.90 | $43.20 | $42.28 | $43.20 | $40.49 | 2,972 |
| 2016-12-22 | $43.65 | $43.65 | $40.77 | $43.10 | $40.40 | 6,365 |
| 2016-12-21 | $43.75 | $44.00 | $41.05 | $43.75 | $41.01 | 12,459 |
| 2016-12-20 | $43.92 | $43.92 | $41.52 | $43.85 | $41.10 | 3,779 |
| 2016-12-19 | $42.75 | $43.90 | $42.27 | $43.70 | $40.96 | 16,702 |
| 2016-12-16 | $42.90 | $43.45 | $39.96 | $42.85 | $40.17 | 26,749 |
| 2016-12-15 | $42.30 | $42.90 | $41.98 | $42.55 | $39.89 | 10,178 |
| 2016-12-14 | $40.55 | $42.50 | $40.55 | $42.05 | $39.42 | 5,681 |
| 2016-12-13 | $40.35 | $42.36 | $40.35 | $41.90 | $39.15 | 15,258 |
| 2016-12-12 | $39.77 | $42.45 | $39.77 | $41.20 | $38.49 | 4,046 |
| 2016-12-09 | $42.50 | $42.50 | $41.05 | $41.75 | $39.01 | 7,970 |
| 2016-12-08 | $41.80 | $43.00 | $41.80 | $42.40 | $39.61 | 10,773 |
| 2016-12-07 | $40.95 | $41.95 | $40.95 | $41.70 | $38.96 | 4,573 |
| 2016-12-06 | $38.93 | $41.23 | $38.93 | $41.00 | $38.30 | 5,758 |
| 2016-12-05 | $38.81 | $39.20 | $37.80 | $39.15 | $36.58 | 21,735 |
| 2016-12-02 | $38.15 | $40.10 | $36.46 | $38.30 | $35.78 | 7,075 |
| 2016-12-01 | $38.85 | $39.00 | $37.11 | $38.00 | $35.50 | 8,228 |
| 2016-11-30 | $40.25 | $40.55 | $38.85 | $38.90 | $36.34 | 17,091 |
| 2016-11-29 | $40.00 | $40.35 | $38.36 | $40.00 | $37.37 | 22,304 |
| 2016-11-28 | $39.10 | $40.37 | $39.00 | $40.30 | $37.65 | 16,456 |
| 2016-11-25 | $39.00 | $39.40 | $39.00 | $39.40 | $36.81 | 1,250 |
| 2016-11-23 | $39.40 | $40.60 | $39.05 | $39.95 | $37.32 | 6,145 |
| 2016-11-22 | $38.50 | $39.50 | $35.21 | $39.50 | $36.90 | 20,417 |
| 2016-11-21 | $38.60 | $38.75 | $36.93 | $38.40 | $35.88 | 18,415 |
| 2016-11-18 | $37.20 | $39.15 | $37.00 | $38.90 | $36.34 | 10,083 |
| 2016-11-17 | $38.05 | $38.15 | $36.90 | $37.40 | $34.94 | 6,192 |
| 2016-11-16 | $38.65 | $39.90 | $37.00 | $38.20 | $35.69 | 9,321 |
| 2016-11-15 | $38.70 | $39.50 | $38.27 | $38.65 | $36.11 | 7,365 |
| 2016-11-14 | $33.50 | $38.95 | $33.50 | $38.35 | $35.83 | 34,943 |
| 2016-11-11 | $32.25 | $34.00 | $32.00 | $33.65 | $31.44 | 22,182 |
| 2016-11-10 | $32.40 | $34.05 | $31.05 | $32.15 | $30.04 | 24,470 |
| 2016-11-09 | $32.15 | $33.40 | $31.40 | $32.40 | $30.27 | 10,227 |
| 2016-11-08 | $33.20 | $33.45 | $31.85 | $32.35 | $30.22 | 40,926 |
| 2016-11-07 | $34.15 | $34.30 | $33.20 | $33.30 | $31.11 | 9,425 |
| 2016-11-04 | $34.55 | $35.10 | $33.40 | $33.55 | $31.34 | 22,411 |
| 2016-11-03 | $34.30 | $35.30 | $34.30 | $34.65 | $32.37 | 4,699 |
| 2016-11-02 | $35.00 | $35.00 | $33.70 | $34.20 | $31.95 | 13,887 |
| 2016-11-01 | $35.70 | $35.70 | $34.45 | $35.00 | $32.70 | 11,791 |
| 2016-10-31 | $35.15 | $35.90 | $34.90 | $35.50 | $33.17 | 8,588 |
| 2016-10-28 | $35.14 | $36.09 | $34.53 | $35.20 | $32.89 | 14,497 |
| 2016-10-27 | $34.94 | $35.60 | $34.56 | $34.56 | $32.29 | 8,307 |
| 2016-10-26 | $34.51 | $35.55 | $34.51 | $35.01 | $32.71 | 11,495 |
| 2016-10-25 | $35.09 | $36.00 | $34.28 | $34.96 | $32.66 | 10,870 |
| 2016-10-24 | $35.55 | $35.92 | $34.53 | $35.10 | $32.79 | 80,092 |
| 2016-10-21 | $35.11 | $35.71 | $35.11 | $35.71 | $33.36 | 1,260 |
| 2016-10-20 | $35.55 | $36.10 | $35.14 | $35.40 | $33.07 | 9,012 |
| 2016-10-19 | $36.08 | $36.17 | $35.35 | $35.68 | $33.33 | 13,527 |
| 2016-10-18 | $36.01 | $36.45 | $35.35 | $35.84 | $33.48 | 10,046 |
| 2016-10-17 | $35.98 | $36.42 | $35.55 | $35.79 | $33.44 | 7,963 |
| 2016-10-14 | $36.44 | $36.45 | $35.91 | $36.18 | $33.80 | 7,590 |
| 2016-10-13 | $36.31 | $36.50 | $36.08 | $36.23 | $33.85 | 28,726 |
| 2016-10-12 | $36.49 | $36.75 | $36.23 | $36.31 | $33.92 | 32,551 |
| 2016-10-11 | $36.43 | $36.50 | $36.16 | $36.26 | $33.88 | 8,568 |
| 2016-10-10 | $35.72 | $36.50 | $35.72 | $36.03 | $33.66 | 4,700 |
| 2016-10-07 | $36.63 | $36.63 | $35.48 | $35.74 | $33.39 | 16,672 |
| 2016-10-06 | $36.17 | $36.81 | $36.17 | $36.42 | $34.03 | 16,320 |
| 2016-10-05 | $36.29 | $36.55 | $35.77 | $36.37 | $33.98 | 22,471 |
| 2016-10-04 | $34.90 | $38.12 | $34.90 | $36.13 | $33.75 | 46,464 |
| 2016-10-03 | $35.30 | $36.13 | $34.66 | $34.81 | $32.52 | 12,629 |
| 2016-09-30 | $35.63 | $36.38 | $34.76 | $35.30 | $32.98 | 23,026 |
| 2016-09-29 | $35.92 | $36.24 | $35.36 | $35.55 | $33.21 | 2,957 |
| 2016-09-28 | $36.31 | $36.56 | $34.93 | $35.88 | $33.52 | 10,034 |
| 2016-09-27 | $37.55 | $37.83 | $36.00 | $36.50 | $34.10 | 18,775 |
| 2016-09-26 | $38.02 | $38.75 | $37.21 | $37.51 | $35.04 | 8,416 |
| 2016-09-23 | $38.10 | $38.57 | $37.77 | $37.84 | $35.35 | 13,575 |
| 2016-09-22 | $38.22 | $38.57 | $36.20 | $38.47 | $35.94 | 29,253 |
| 2016-09-21 | $38.33 | $38.36 | $38.00 | $38.35 | $35.83 | 4,160 |
| 2016-09-20 | $38.55 | $38.78 | $38.37 | $38.37 | $35.85 | 4,335 |
| 2016-09-19 | $38.55 | $38.93 | $38.30 | $38.57 | $36.03 | 8,463 |
| 2016-09-16 | $38.70 | $38.70 | $38.23 | $38.40 | $35.88 | 12,345 |
| 2016-09-15 | $38.44 | $38.89 | $38.33 | $38.68 | $36.14 | 8,242 |
| 2016-09-14 | $38.01 | $39.08 | $37.64 | $38.25 | $35.74 | 4,760 |
| 2016-09-13 | $37.79 | $39.20 | $37.79 | $38.16 | $35.52 | 6,408 |
| 2016-09-12 | $38.10 | $38.51 | $37.20 | $38.20 | $35.56 | 39,240 |
| 2016-09-09 | $39.85 | $39.85 | $38.02 | $38.08 | $35.45 | 14,687 |
| 2016-09-08 | $40.39 | $40.49 | $39.91 | $40.18 | $37.40 | 4,880 |
| 2016-09-07 | $40.50 | $40.85 | $40.00 | $40.41 | $37.62 | 7,702 |
| 2016-09-06 | $41.99 | $41.99 | $40.42 | $40.66 | $37.85 | 7,293 |
| 2016-09-02 | $42.40 | $42.40 | $41.23 | $41.70 | $38.82 | 3,161 |
| 2016-09-01 | $41.80 | $41.93 | $41.50 | $41.93 | $39.03 | 1,652 |
| 2016-08-31 | $41.94 | $42.25 | $41.62 | $41.89 | $38.99 | 23,094 |
| 2016-08-30 | $43.70 | $43.70 | $41.66 | $42.11 | $39.20 | 2,394 |
| 2016-08-29 | $43.50 | $44.83 | $43.45 | $43.55 | $40.54 | 11,666 |
| 2016-08-26 | $43.23 | $43.92 | $43.23 | $43.44 | $40.44 | 2,337 |
| 2016-08-25 | $44.01 | $44.01 | $44.01 | $44.01 | $40.97 | 379 |
| 2016-08-24 | $43.90 | $44.28 | $43.40 | $43.70 | $40.68 | 3,363 |
| 2016-08-23 | $43.60 | $44.10 | $42.86 | $43.87 | $40.84 | 6,356 |
| 2016-08-22 | $44.05 | $44.05 | $42.00 | $43.79 | $40.76 | 7,304 |
| 2016-08-19 | $43.38 | $45.02 | $43.38 | $44.36 | $41.29 | 11,500 |
| 2016-08-18 | $42.78 | $43.71 | $42.13 | $43.64 | $40.62 | 2,733 |
| 2016-08-17 | $44.66 | $44.66 | $42.60 | $42.73 | $39.78 | 2,235 |
| 2016-08-16 | $46.12 | $46.12 | $44.41 | $44.62 | $41.53 | 3,618 |
| 2016-08-15 | $48.86 | $48.86 | $45.08 | $46.00 | $42.82 | 4,502 |
| 2016-08-12 | $47.92 | $48.80 | $44.36 | $47.11 | $43.85 | 2,507 |
| 2016-08-11 | $44.78 | $46.78 | $44.78 | $46.37 | $43.16 | 3,367 |
| 2016-08-10 | $45.55 | $45.55 | $44.16 | $45.05 | $41.93 | 3,418 |
| 2016-08-09 | $45.71 | $46.75 | $44.77 | $45.55 | $42.40 | 6,983 |
| 2016-08-08 | $44.02 | $45.87 | $44.02 | $45.80 | $42.63 | 876 |
| 2016-08-05 | $45.68 | $46.34 | $45.60 | $45.90 | $42.73 | 2,824 |
| 2016-08-04 | $45.02 | $45.51 | $45.02 | $45.51 | $42.36 | 1,068 |
| 2016-08-03 | $44.21 | $46.61 | $44.21 | $45.78 | $42.61 | 7,497 |
| 2016-08-02 | $45.04 | $45.04 | $42.03 | $45.02 | $41.91 | 12,548 |
| 2016-08-01 | $44.60 | $46.00 | $44.60 | $45.40 | $42.26 | 3,749 |
| 2016-07-29 | $42.91 | $44.64 | $42.89 | $44.60 | $41.52 | 4,309 |
| 2016-07-28 | $44.14 | $44.30 | $43.70 | $44.30 | $41.24 | 2,542 |
| 2016-07-27 | $44.37 | $44.90 | $44.02 | $44.02 | $40.98 | 1,262 |
| 2016-07-26 | $43.21 | $46.69 | $42.40 | $44.46 | $41.39 | 5,971 |
| 2016-07-25 | $43.72 | $43.72 | $42.29 | $43.11 | $40.13 | 3,165 |
| 2016-07-22 | $42.28 | $43.79 | $41.62 | $42.98 | $40.01 | 7,162 |
| 2016-07-21 | $42.57 | $42.57 | $41.68 | $42.35 | $39.42 | 3,077 |
| 2016-07-20 | $43.25 | $45.00 | $41.03 | $42.79 | $39.83 | 7,751 |
| 2016-07-19 | $43.90 | $44.91 | $42.77 | $43.29 | $40.30 | 10,575 |
| 2016-07-18 | $45.38 | $45.38 | $42.20 | $44.01 | $40.97 | 11,416 |
| 2016-07-15 | $46.50 | $47.00 | $44.85 | $45.31 | $42.18 | 9,268 |
| 2016-07-14 | $46.04 | $46.96 | $45.31 | $46.50 | $43.28 | 7,048 |
| 2016-07-13 | $44.42 | $46.20 | $44.42 | $45.95 | $42.77 | 6,138 |
| 2016-07-12 | $43.64 | $44.30 | $42.55 | $44.03 | $40.99 | 12,433 |
| 2016-07-11 | $44.00 | $44.00 | $41.98 | $43.85 | $40.82 | 6,597 |
| 2016-07-08 | $40.91 | $42.49 | $40.66 | $42.46 | $39.52 | 4,866 |
| 2016-07-07 | $40.55 | $41.05 | $40.45 | $40.80 | $37.98 | 4,875 |
| 2016-07-06 | $40.83 | $41.06 | $39.70 | $40.69 | $37.88 | 4,547 |
| 2016-07-05 | $41.87 | $42.48 | $40.84 | $41.75 | $38.86 | 10,660 |
| 2016-07-01 | $40.85 | $43.49 | $40.85 | $42.33 | $39.40 | 4,481 |
| 2016-06-30 | $41.98 | $44.78 | $40.51 | $40.77 | $37.95 | 5,172 |
| 2016-06-29 | $42.00 | $42.00 | $40.60 | $41.00 | $38.16 | 3,947 |
| 2016-06-28 | $39.92 | $41.70 | $39.92 | $41.46 | $38.59 | 7,772 |
| 2016-06-27 | $41.19 | $41.19 | $39.38 | $40.02 | $37.25 | 28,011 |
| 2016-06-24 | $40.25 | $44.77 | $40.25 | $41.20 | $38.35 | 34,381 |
| 2016-06-23 | $40.37 | $42.12 | $40.37 | $41.26 | $38.41 | 9,570 |
| 2016-06-22 | $42.87 | $42.87 | $40.08 | $40.19 | $37.41 | 14,708 |
| 2016-06-21 | $43.20 | $43.20 | $42.40 | $42.41 | $39.48 | 13,288 |
| 2016-06-20 | $43.54 | $47.00 | $43.01 | $43.20 | $40.21 | 6,711 |
| 2016-06-17 | $43.09 | $43.63 | $43.00 | $43.63 | $40.61 | 12,772 |
| 2016-06-16 | $43.49 | $43.89 | $42.70 | $43.00 | $40.03 | 6,254 |
| 2016-06-15 | $44.68 | $44.68 | $42.72 | $43.35 | $40.35 | 11,287 |
| 2016-06-14 | $44.00 | $46.20 | $44.00 | $44.81 | $41.71 | 22,207 |
| 2016-06-13 | $44.92 | $46.15 | $44.92 | $45.67 | $42.51 | 2,280 |
| 2016-06-10 | $45.92 | $46.16 | $45.41 | $45.84 | $42.67 | 3,688 |
| 2016-06-09 | $46.25 | $47.00 | $46.25 | $46.40 | $43.19 | 6,734 |
| 2016-06-08 | $46.69 | $47.00 | $46.63 | $46.82 | $43.58 | 4,306 |
| 2016-06-07 | $46.97 | $47.00 | $46.60 | $46.62 | $43.28 | 7,871 |
| 2016-06-06 | $46.71 | $47.00 | $45.92 | $46.70 | $43.35 | 7,913 |
| 2016-06-03 | $46.49 | $47.00 | $46.20 | $46.84 | $43.48 | 6,784 |
| 2016-06-02 | $46.01 | $46.99 | $45.26 | $46.52 | $43.18 | 17,610 |
| 2016-06-01 | $46.21 | $46.21 | $45.35 | $45.53 | $42.26 | 8,634 |
| 2016-05-31 | $46.29 | $47.00 | $46.26 | $46.26 | $42.94 | 9,791 |
| 2016-05-27 | $45.73 | $47.04 | $45.73 | $46.40 | $43.07 | 2,456 |
| 2016-05-26 | $47.60 | $47.61 | $46.00 | $46.19 | $42.88 | 21,941 |
| 2016-05-25 | $46.42 | $47.69 | $45.70 | $47.08 | $43.70 | 13,765 |
| 2016-05-24 | $46.84 | $47.50 | $46.00 | $46.54 | $43.20 | 12,564 |
| 2016-05-23 | $47.49 | $47.49 | $46.35 | $46.82 | $43.46 | 7,716 |
| 2016-05-20 | $49.61 | $49.81 | $47.10 | $47.70 | $44.28 | 14,620 |
| 2016-05-19 | $49.26 | $50.57 | $49.26 | $49.50 | $45.95 | 7,280 |
| 2016-05-18 | $49.54 | $50.28 | $48.26 | $49.42 | $45.88 | 8,704 |
| 2016-05-17 | $50.37 | $50.37 | $49.00 | $49.41 | $45.87 | 18,440 |
| 2016-05-16 | $49.60 | $51.65 | $49.31 | $50.29 | $46.68 | 12,840 |
| 2016-05-13 | $50.30 | $50.98 | $47.90 | $49.73 | $46.16 | 11,329 |
| 2016-05-12 | $50.27 | $50.90 | $48.95 | $49.50 | $45.95 | 11,528 |
| 2016-05-11 | $51.04 | $51.90 | $49.99 | $50.19 | $46.59 | 3,334 |
| 2016-05-10 | $51.43 | $51.43 | $50.95 | $51.03 | $47.37 | 7,171 |
| 2016-05-09 | $51.71 | $52.00 | $50.86 | $51.44 | $47.75 | 1,902 |
| 2016-05-06 | $51.29 | $52.52 | $51.29 | $51.81 | $48.09 | 3,184 |
| 2016-05-05 | $51.77 | $52.41 | $51.10 | $51.56 | $47.86 | 7,859 |
| 2016-05-04 | $52.09 | $52.55 | $50.85 | $51.74 | $48.03 | 6,342 |
| 2016-05-03 | $51.74 | $53.64 | $51.36 | $51.97 | $48.24 | 10,457 |
| 2016-05-02 | $52.87 | $52.87 | $50.85 | $51.61 | $47.91 | 9,976 |
| 2016-04-29 | $51.83 | $53.66 | $51.83 | $52.90 | $49.11 | 11,391 |
| 2016-04-28 | $52.01 | $53.45 | $48.50 | $53.04 | $49.24 | 13,800 |
| 2016-04-27 | $54.64 | $54.64 | $51.65 | $52.07 | $48.34 | 8,660 |
| 2016-04-26 | $56.94 | $56.94 | $52.93 | $54.84 | $50.91 | 19,149 |
| 2016-04-25 | $57.16 | $57.32 | $56.02 | $56.52 | $52.47 | 3,685 |
| 2016-04-22 | $57.90 | $57.90 | $56.91 | $57.16 | $53.06 | 17,109 |
| 2016-04-21 | $57.65 | $58.76 | $57.65 | $58.13 | $53.96 | 4,730 |
| 2016-04-20 | $59.24 | $60.38 | $58.33 | $58.33 | $54.15 | 6,854 |
| 2016-04-19 | $58.55 | $59.58 | $58.00 | $59.35 | $55.09 | 7,794 |
| 2016-04-18 | $58.85 | $59.01 | $58.10 | $58.80 | $54.58 | 2,887 |
| 2016-04-15 | $58.09 | $59.50 | $58.09 | $58.85 | $54.63 | 6,601 |
| 2016-04-14 | $58.00 | $59.83 | $57.22 | $58.12 | $53.95 | 13,228 |
| 2016-04-13 | $57.89 | $58.71 | $57.12 | $57.90 | $53.75 | 10,441 |
| 2016-04-12 | $57.35 | $59.54 | $56.50 | $57.60 | $53.47 | 10,441 |
| 2016-04-11 | $57.34 | $59.40 | $56.80 | $57.38 | $53.26 | 7,017 |
| 2016-04-08 | $57.74 | $57.91 | $55.77 | $56.70 | $52.63 | 13,480 |
| 2016-04-07 | $57.00 | $57.00 | $56.27 | $56.74 | $52.67 | 3,445 |
| 2016-04-06 | $57.66 | $57.98 | $56.28 | $57.30 | $53.19 | 5,859 |
| 2016-04-05 | $56.03 | $59.23 | $56.02 | $58.37 | $54.18 | 4,361 |
| 2016-04-04 | $57.00 | $58.00 | $56.01 | $57.84 | $53.69 | 11,272 |
| 2016-04-01 | $57.37 | $57.85 | $56.42 | $57.00 | $52.91 | 6,342 |
| 2016-03-31 | $58.50 | $58.50 | $57.23 | $57.39 | $53.27 | 9,384 |
| 2016-03-30 | $59.00 | $59.25 | $58.44 | $58.54 | $54.34 | 3,361 |
| 2016-03-29 | $58.89 | $59.19 | $58.56 | $58.99 | $54.76 | 9,942 |
| 2016-03-28 | $58.64 | $59.99 | $58.00 | $58.85 | $54.63 | 8,070 |
| 2016-03-24 | $59.78 | $59.96 | $58.55 | $59.27 | $55.02 | 9,047 |
| 2016-03-23 | $58.13 | $60.00 | $58.13 | $59.06 | $54.82 | 7,286 |
| 2016-03-22 | $57.85 | $60.00 | $56.62 | $58.24 | $54.06 | 4,582 |
| 2016-03-21 | $55.80 | $58.31 | $55.80 | $57.90 | $53.75 | 5,017 |
| 2016-03-18 | $55.70 | $57.01 | $54.20 | $56.69 | $52.62 | 16,281 |
| 2016-03-17 | $54.21 | $56.40 | $52.03 | $55.34 | $51.37 | 13,982 |
| 2016-03-16 | $54.40 | $56.83 | $53.55 | $54.82 | $50.89 | 27,524 |
| 2016-03-15 | $53.71 | $55.80 | $53.50 | $54.20 | $50.31 | 10,411 |
| 2016-03-14 | $55.48 | $58.14 | $54.02 | $54.31 | $50.41 | 6,050 |
| 2016-03-11 | $54.40 | $56.40 | $53.21 | $55.92 | $51.91 | 4,616 |
| 2016-03-10 | $54.15 | $54.50 | $52.73 | $54.23 | $50.34 | 3,740 |
| 2016-03-09 | $53.76 | $54.35 | $53.51 | $53.98 | $50.11 | 5,829 |
| 2016-03-08 | $54.82 | $54.82 | $53.30 | $53.30 | $49.36 | 3,263 |
| 2016-03-07 | $54.35 | $55.50 | $54.35 | $54.99 | $50.92 | 5,246 |
| 2016-03-04 | $54.73 | $54.80 | $53.96 | $54.45 | $50.42 | 4,761 |
| 2016-03-03 | $54.33 | $55.48 | $54.07 | $54.94 | $50.88 | 6,717 |
| 2016-03-02 | $55.00 | $55.50 | $54.20 | $54.89 | $50.83 | 11,090 |
| 2016-03-01 | $51.51 | $56.32 | $50.62 | $55.49 | $51.39 | 9,795 |
| 2016-02-29 | $51.95 | $51.95 | $50.42 | $51.44 | $47.64 | 8,345 |
| 2016-02-26 | $52.13 | $52.30 | $51.23 | $51.72 | $47.90 | 3,593 |
| 2016-02-25 | $52.17 | $52.95 | $51.23 | $52.13 | $48.27 | 16,623 |
| 2016-02-24 | $51.05 | $53.93 | $50.40 | $52.53 | $48.65 | 8,904 |
| 2016-02-23 | $51.43 | $52.49 | $51.43 | $51.83 | $48.00 | 13,271 |
| 2016-02-22 | $51.30 | $52.49 | $51.30 | $52.44 | $48.56 | 12,477 |
| 2016-02-19 | $51.25 | $51.88 | $50.00 | $51.10 | $47.32 | 7,840 |
| 2016-02-18 | $48.90 | $51.46 | $47.27 | $51.35 | $47.55 | 8,299 |
| 2016-02-17 | $47.30 | $49.35 | $46.24 | $48.58 | $44.99 | 13,779 |
| 2016-02-16 | $46.73 | $47.19 | $46.06 | $46.98 | $43.51 | 5,251 |
| 2016-02-12 | $48.00 | $48.98 | $46.00 | $46.50 | $43.06 | 10,046 |
| 2016-02-11 | $46.42 | $49.88 | $46.42 | $47.70 | $44.17 | 10,581 |
| 2016-02-10 | $47.07 | $47.55 | $45.92 | $47.35 | $43.85 | 21,562 |
| 2016-02-09 | $46.33 | $47.81 | $45.11 | $46.39 | $42.96 | 26,050 |
| 2016-02-08 | $45.48 | $46.80 | $44.62 | $46.59 | $43.14 | 18,132 |
| 2016-02-05 | $46.75 | $47.00 | $45.30 | $45.30 | $41.95 | 10,965 |
| 2016-02-04 | $47.18 | $47.77 | $46.34 | $47.77 | $44.24 | 8,175 |
| 2016-02-03 | $47.21 | $47.64 | $46.31 | $46.75 | $43.29 | 5,121 |
| 2016-02-02 | $46.75 | $48.12 | $45.71 | $46.75 | $43.29 | 9,668 |
| 2016-02-01 | $47.84 | $47.91 | $46.51 | $46.51 | $43.07 | 21,280 |
| 2016-01-29 | $47.95 | $51.76 | $47.00 | $47.97 | $44.42 | 6,593 |
| 2016-01-28 | $47.16 | $50.76 | $47.16 | $47.95 | $44.40 | 3,837 |
| 2016-01-27 | $48.81 | $51.21 | $46.60 | $48.64 | $45.04 | 16,142 |
| 2016-01-26 | $50.95 | $51.70 | $47.58 | $49.15 | $45.52 | 16,915 |
| 2016-01-25 | $51.03 | $51.98 | $50.00 | $50.70 | $46.95 | 16,957 |
| 2016-01-22 | $50.78 | $52.35 | $49.08 | $51.42 | $47.62 | 11,373 |
| 2016-01-21 | $49.50 | $53.79 | $49.50 | $50.00 | $46.30 | 15,633 |
| 2016-01-20 | $48.68 | $50.39 | $46.60 | $48.89 | $45.27 | 19,056 |
| 2016-01-19 | $49.81 | $53.38 | $49.00 | $49.40 | $45.75 | 11,654 |
| 2016-01-15 | $48.77 | $52.96 | $48.09 | $49.51 | $45.85 | 11,205 |
| 2016-01-14 | $51.81 | $51.81 | $47.61 | $50.25 | $46.53 | 30,350 |
| 2016-01-13 | $53.00 | $54.50 | $51.34 | $51.35 | $47.55 | 9,402 |
| 2016-01-12 | $54.60 | $54.60 | $53.00 | $53.12 | $49.19 | 8,029 |
| 2016-01-11 | $54.54 | $55.49 | $53.20 | $54.06 | $50.06 | 12,901 |
| 2016-01-08 | $54.88 | $56.00 | $51.81 | $54.00 | $50.01 | 27,836 |
| 2016-01-07 | $56.02 | $56.76 | $54.52 | $54.90 | $50.84 | 18,696 |
| 2016-01-06 | $57.80 | $57.80 | $55.98 | $56.79 | $52.59 | 9,461 |
| 2016-01-05 | $57.20 | $58.03 | $56.74 | $57.01 | $52.79 | 7,645 |
| 2016-01-04 | $56.00 | $56.99 | $56.00 | $56.44 | $52.27 | 11,680 |
| 2015-12-31 | $57.92 | $58.98 | $56.30 | $56.49 | $52.31 | 8,657 |
| 2015-12-30 | $57.00 | $58.72 | $56.90 | $57.60 | $53.34 | 7,764 |
| 2015-12-29 | $56.25 | $57.30 | $55.51 | $57.00 | $52.78 | 12,059 |
| 2015-12-28 | $55.98 | $57.34 | $55.89 | $55.89 | $51.76 | 8,764 |
| 2015-12-24 | $57.24 | $58.50 | $55.17 | $56.76 | $52.56 | 4,299 |
| 2015-12-23 | $58.11 | $58.11 | $55.69 | $56.81 | $52.61 | 16,818 |
| 2015-12-22 | $56.70 | $60.53 | $56.06 | $57.80 | $53.53 | 4,853 |
| 2015-12-21 | $55.88 | $57.75 | $55.88 | $56.58 | $52.40 | 7,909 |
| 2015-12-18 | $59.00 | $59.12 | $55.60 | $55.91 | $51.78 | 20,931 |
| 2015-12-17 | $59.53 | $62.27 | $58.58 | $59.15 | $54.78 | 7,247 |
| 2015-12-16 | $60.00 | $64.49 | $58.20 | $59.85 | $55.42 | 18,321 |
| 2015-12-15 | $60.95 | $63.15 | $58.43 | $59.99 | $55.55 | 13,921 |
| 2015-12-14 | $59.46 | $64.36 | $57.97 | $60.00 | $55.56 | 13,459 |
| 2015-12-11 | $61.32 | $61.32 | $58.62 | $59.27 | $54.89 | 4,867 |
| 2015-12-10 | $62.14 | $64.78 | $61.45 | $61.54 | $56.99 | 4,134 |
| 2015-12-09 | $63.56 | $63.60 | $61.40 | $61.99 | $57.41 | 16,349 |
| 2015-12-08 | $63.40 | $65.25 | $61.51 | $62.10 | $57.51 | 16,521 |
| 2015-12-07 | $62.72 | $64.35 | $61.45 | $62.95 | $58.29 | 17,165 |
| 2015-12-04 | $60.17 | $62.68 | $60.10 | $61.76 | $57.07 | 13,588 |
| 2015-12-03 | $61.94 | $63.50 | $60.08 | $60.10 | $55.54 | 13,371 |
| 2015-12-02 | $64.95 | $64.95 | $61.19 | $61.21 | $56.57 | 7,891 |
| 2015-12-01 | $62.44 | $65.23 | $61.66 | $64.09 | $59.23 | 7,653 |
| 2015-11-30 | $64.07 | $66.16 | $61.76 | $62.36 | $57.63 | 12,471 |
| 2015-11-27 | $64.73 | $64.97 | $63.04 | $64.61 | $59.71 | 2,093 |
| 2015-11-25 | $64.13 | $64.99 | $63.46 | $64.84 | $59.92 | 6,629 |
| 2015-11-24 | $62.54 | $64.76 | $62.54 | $64.70 | $59.79 | 5,340 |
| 2015-11-23 | $62.25 | $63.17 | $60.96 | $62.40 | $57.67 | 6,602 |
| 2015-11-20 | $60.80 | $63.25 | $60.48 | $62.27 | $57.55 | 7,216 |
| 2015-11-19 | $59.77 | $60.50 | $59.15 | $60.30 | $55.73 | 6,666 |
| 2015-11-18 | $58.80 | $60.75 | $58.51 | $59.31 | $54.81 | 14,187 |
| 2015-11-17 | $59.13 | $59.90 | $58.05 | $58.44 | $54.01 | 10,998 |
| 2015-11-16 | $56.61 | $59.20 | $56.55 | $58.99 | $54.51 | 9,295 |
| 2015-11-13 | $58.20 | $59.34 | $54.95 | $56.53 | $52.24 | 17,266 |
| 2015-11-12 | $58.88 | $60.72 | $57.66 | $58.21 | $53.79 | 9,105 |
| 2015-11-11 | $59.12 | $60.73 | $58.51 | $58.98 | $54.51 | 10,631 |
| 2015-11-10 | $60.50 | $60.90 | $58.65 | $59.79 | $55.25 | 8,908 |
| 2015-11-09 | $61.07 | $61.64 | $60.00 | $60.69 | $56.09 | 12,928 |
| 2015-11-06 | $60.55 | $61.43 | $60.39 | $61.08 | $56.45 | 6,080 |
| 2015-11-05 | $60.70 | $61.49 | $60.03 | $60.75 | $56.14 | 11,249 |
| 2015-11-04 | $61.51 | $62.83 | $60.54 | $60.80 | $56.19 | 19,048 |
| 2015-11-03 | $60.44 | $61.93 | $60.01 | $61.54 | $56.87 | 27,925 |
| 2015-11-02 | $59.77 | $61.89 | $59.76 | $61.14 | $56.50 | 16,490 |
| 2015-10-30 | $60.00 | $61.47 | $59.82 | $59.82 | $55.28 | 12,632 |
| 2015-10-29 | $61.14 | $62.00 | $60.00 | $60.05 | $55.49 | 17,232 |
| 2015-10-28 | $60.65 | $62.90 | $60.23 | $61.58 | $56.91 | 32,468 |
| 2015-10-27 | $60.50 | $62.77 | $60.50 | $61.15 | $56.51 | 29,127 |
| 2015-10-26 | $61.97 | $62.70 | $60.12 | $60.51 | $55.92 | 15,694 |
| 2015-10-23 | $58.05 | $62.95 | $57.79 | $61.70 | $57.02 | 24,376 |
| 2015-10-22 | $66.40 | $70.43 | $62.91 | $64.50 | $59.61 | 2,795 |
| 2015-10-21 | $67.00 | $68.68 | $65.47 | $65.89 | $60.89 | 5,607 |
| 2015-10-20 | $69.47 | $70.52 | $65.76 | $66.76 | $61.70 | 11,217 |
| 2015-10-19 | $70.15 | $70.69 | $67.15 | $69.78 | $64.49 | 5,657 |
| 2015-10-16 | $67.00 | $70.76 | $65.69 | $70.10 | $64.78 | 15,646 |
| 2015-10-15 | $66.85 | $66.98 | $64.25 | $66.86 | $61.79 | 7,282 |
| 2015-10-14 | $67.57 | $68.89 | $64.35 | $66.17 | $61.15 | 13,095 |
| 2015-10-13 | $68.20 | $69.26 | $66.80 | $66.80 | $61.73 | 3,138 |
| 2015-10-12 | $68.67 | $68.67 | $66.56 | $68.43 | $63.24 | 7,585 |
| 2015-10-09 | $69.12 | $69.73 | $68.00 | $68.62 | $63.41 | 4,166 |
| 2015-10-08 | $67.19 | $71.61 | $66.11 | $68.44 | $63.25 | 15,768 |
| 2015-10-07 | $65.82 | $68.02 | $64.78 | $67.19 | $62.09 | 5,170 |
| 2015-10-06 | $64.20 | $66.00 | $63.01 | $65.62 | $60.64 | 9,426 |
| 2015-10-05 | $62.64 | $63.74 | $62.35 | $63.59 | $58.77 | 9,881 |
| 2015-10-02 | $61.94 | $62.49 | $61.75 | $62.07 | $57.36 | 6,170 |
| 2015-10-01 | $63.22 | $63.46 | $61.95 | $62.27 | $57.55 | 12,771 |
| 2015-09-30 | $62.68 | $63.39 | $61.83 | $63.06 | $58.28 | 12,243 |
| 2015-09-29 | $61.01 | $62.13 | $60.50 | $62.09 | $57.38 | 18,570 |
| 2015-09-28 | $61.14 | $63.18 | $60.18 | $61.04 | $56.41 | 18,535 |
| 2015-09-25 | $61.80 | $62.14 | $60.19 | $61.49 | $56.83 | 6,974 |
| 2015-09-24 | $60.80 | $61.97 | $60.25 | $61.30 | $56.65 | 10,743 |
| 2015-09-23 | $60.61 | $61.99 | $60.61 | $60.86 | $56.24 | 5,976 |
| 2015-09-22 | $62.00 | $62.23 | $60.49 | $60.49 | $55.90 | 15,580 |
| 2015-09-21 | $62.24 | $62.47 | $61.93 | $62.00 | $57.30 | 6,018 |
| 2015-09-18 | $61.94 | $62.89 | $61.25 | $62.23 | $57.51 | 8,247 |
| 2015-09-17 | $62.53 | $63.00 | $60.89 | $62.69 | $57.93 | 4,332 |
| 2015-09-16 | $62.95 | $63.15 | $62.02 | $62.51 | $57.77 | 10,096 |
| 2015-09-15 | $62.57 | $63.44 | $62.57 | $62.80 | $58.04 | 9,874 |
| 2015-09-14 | $62.42 | $63.00 | $62.27 | $62.53 | $57.79 | 5,676 |
| 2015-09-11 | $62.03 | $63.00 | $62.03 | $63.00 | $58.22 | 9,659 |
| 2015-09-10 | $62.49 | $62.49 | $61.11 | $62.49 | $57.75 | 7,679 |
| 2015-09-09 | $62.42 | $62.61 | $62.25 | $62.61 | $57.86 | 5,726 |
| 2015-09-08 | $62.80 | $62.82 | $61.29 | $62.40 | $57.55 | 15,526 |
Strattec Security Corp (STRT) News Headlines
Recent Strattec Security Corp (STRT) News
Similar Companies to Strattec Security Corp (STRT) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |