Transcat Inc (TRNS) Exchange: NASDAQ
Data as of May 2, 2025
$85.13 ($0.07) 0.08%
Transcat Inc - Daily Information
Click for more stock information on Transcat Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $84.42 |
| Previous Close | $85.13 |
| High | $85.23 |
| Low | $83.28 |
| Adjusted Open | $84.42 |
| Previous Adjusted Close | $85.13 |
| Adjusted High | $85.23 |
| Adjusted Low | $83.28 |
About Transcat Inc (TRNS)
Transcat, Inc. is a provider of calibration, repair, inspection and compliance services and distributor of professional grade handheld test, measurement and control instrumentation. The Company operates in two segments: Service and Distribution. The Company's Service segment also offers compliance services, which include remediation, validation and analytical services primarily to pharmaceutical and FDA-regulated customers. Through its Distribution segment, the Company markets and sells national and brand instruments to approximately 15,000 customers. The Company provides products and services to pharmaceutical industry and FDA-regulated businesses, such as biotechnology and medical device manufacturing; industrial manufacturing companies; energy industry and power, natural gas and water utility companies; chemical process industry, and other industries which require accuracy in their processes and confirmation of the capabilities of their equipment.
Invest in Transcat Inc (TRNS)
Historical Stock Data for Transcat Inc (TRNS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $84.42 | $85.23 | $83.28 | $85.13 | $85.13 | 29,523 |
| 2025-04-24 | $83.92 | $85.61 | $82.00 | $85.06 | $85.06 | 76,461 |
| 2025-04-23 | $85.52 | $86.59 | $82.23 | $83.47 | $83.47 | 81,035 |
| 2025-04-22 | $84.14 | $86.04 | $83.30 | $84.23 | $84.23 | 95,752 |
| 2025-04-21 | $83.96 | $84.28 | $81.36 | $83.55 | $83.55 | 77,360 |
| 2025-04-17 | $81.52 | $86.05 | $81.52 | $84.59 | $84.59 | 95,880 |
| 2025-04-16 | $86.64 | $86.64 | $81.18 | $83.12 | $83.12 | 151,682 |
| 2025-04-15 | $82.83 | $86.89 | $82.83 | $86.28 | $86.28 | 134,197 |
| 2025-04-14 | $82.03 | $84.36 | $79.15 | $83.26 | $83.26 | 183,893 |
| 2025-04-11 | $77.58 | $82.06 | $76.50 | $81.81 | $81.81 | 75,580 |
| 2025-04-10 | $75.25 | $78.30 | $73.93 | $77.24 | $77.24 | 138,186 |
| 2025-04-09 | $73.31 | $79.55 | $72.81 | $76.54 | $76.54 | 156,503 |
| 2025-04-08 | $77.68 | $78.20 | $73.57 | $74.17 | $74.17 | 228,089 |
| 2025-04-07 | $73.60 | $81.25 | $73.08 | $77.70 | $77.70 | 159,286 |
| 2025-04-04 | $70.03 | $75.60 | $70.03 | $75.23 | $75.23 | 113,694 |
| 2025-04-03 | $72.13 | $73.46 | $69.43 | $72.77 | $72.77 | 115,751 |
| 2025-04-02 | $73.72 | $75.47 | $71.99 | $75.36 | $75.36 | 74,123 |
| 2025-04-01 | $73.90 | $75.13 | $73.44 | $74.16 | $74.16 | 123,667 |
| 2025-03-31 | $72.19 | $75.17 | $71.26 | $74.45 | $74.45 | 102,338 |
| 2025-03-28 | $72.54 | $73.85 | $71.82 | $73.38 | $73.38 | 54,173 |
| 2025-03-27 | $72.24 | $73.07 | $71.55 | $72.93 | $72.93 | 65,291 |
| 2025-03-26 | $71.62 | $71.93 | $70.21 | $71.85 | $71.85 | 38,218 |
| 2025-03-25 | $71.34 | $71.70 | $70.66 | $71.05 | $71.05 | 31,032 |
| 2025-03-24 | $70.63 | $72.47 | $69.47 | $71.84 | $71.84 | 53,675 |
| 2025-03-21 | $69.43 | $70.57 | $67.56 | $69.07 | $69.07 | 92,924 |
| 2025-03-20 | $71.35 | $72.26 | $69.92 | $69.97 | $69.97 | 54,462 |
| 2025-03-19 | $71.55 | $72.25 | $70.56 | $72.05 | $72.05 | 58,256 |
| 2025-03-18 | $72.59 | $72.59 | $71.02 | $71.27 | $71.27 | 72,863 |
| 2025-03-17 | $72.00 | $73.34 | $71.48 | $73.07 | $73.07 | 40,922 |
| 2025-03-14 | $72.24 | $72.95 | $71.03 | $72.58 | $72.58 | 50,002 |
| 2025-03-13 | $71.57 | $72.83 | $70.99 | $71.08 | $71.08 | 54,835 |
| 2025-03-12 | $71.40 | $72.66 | $70.71 | $71.48 | $71.48 | 68,752 |
| 2025-03-11 | $71.29 | $72.47 | $70.75 | $71.03 | $71.03 | 76,946 |
| 2025-03-10 | $74.17 | $75.34 | $70.47 | $71.11 | $71.11 | 97,106 |
| 2025-03-07 | $74.25 | $75.81 | $72.05 | $74.84 | $74.84 | 50,720 |
| 2025-03-06 | $74.30 | $76.02 | $71.87 | $74.28 | $74.28 | 99,712 |
| 2025-03-05 | $75.12 | $76.24 | $72.54 | $73.32 | $73.32 | 108,397 |
| 2025-03-04 | $74.66 | $76.57 | $71.64 | $75.60 | $75.60 | 92,409 |
| 2025-03-03 | $79.24 | $79.36 | $75.22 | $75.29 | $75.29 | 112,452 |
| 2025-02-28 | $80.97 | $81.50 | $78.84 | $79.52 | $79.52 | 71,686 |
| 2025-02-27 | $82.70 | $83.64 | $80.03 | $80.83 | $80.83 | 134,955 |
| 2025-02-26 | $83.74 | $84.09 | $82.18 | $83.08 | $83.08 | 67,169 |
| 2025-02-25 | $82.36 | $83.22 | $81.78 | $83.01 | $83.01 | 106,699 |
| 2025-02-24 | $80.04 | $82.83 | $78.88 | $82.80 | $82.80 | 73,274 |
| 2025-02-21 | $84.25 | $84.75 | $79.72 | $79.85 | $79.85 | 93,680 |
| 2025-02-20 | $83.66 | $85.22 | $81.67 | $83.58 | $83.58 | 118,769 |
| 2025-02-19 | $82.00 | $83.71 | $81.14 | $83.66 | $83.66 | 62,557 |
| 2025-02-18 | $84.71 | $86.13 | $82.40 | $82.41 | $82.41 | 105,570 |
| 2025-02-14 | $83.90 | $86.11 | $83.30 | $84.85 | $84.85 | 171,651 |
| 2025-02-13 | $81.76 | $84.45 | $81.76 | $83.59 | $83.59 | 124,512 |
| 2025-02-12 | $78.90 | $82.46 | $76.75 | $81.60 | $81.60 | 127,155 |
| 2025-02-11 | $76.82 | $80.17 | $75.88 | $80.17 | $80.17 | 59,038 |
| 2025-02-10 | $77.14 | $77.94 | $75.05 | $77.88 | $77.88 | 63,830 |
| 2025-02-07 | $77.32 | $77.76 | $75.87 | $76.81 | $76.81 | 87,460 |
| 2025-02-06 | $78.87 | $78.87 | $77.60 | $77.81 | $77.81 | 53,644 |
| 2025-02-05 | $79.60 | $80.19 | $77.99 | $78.85 | $78.85 | 87,561 |
| 2025-02-04 | $78.27 | $82.40 | $76.86 | $79.30 | $79.30 | 113,718 |
| 2025-02-03 | $75.20 | $77.87 | $74.47 | $77.22 | $77.22 | 108,401 |
| 2025-01-31 | $76.01 | $78.13 | $74.14 | $77.02 | $77.02 | 134,494 |
| 2025-01-30 | $75.30 | $77.99 | $75.19 | $76.71 | $76.71 | 103,119 |
| 2025-01-29 | $85.96 | $86.11 | $73.37 | $73.50 | $73.50 | 227,856 |
| 2025-01-28 | $87.00 | $93.00 | $75.18 | $86.53 | $86.53 | 449,814 |
| 2025-01-27 | $99.30 | $100.19 | $98.22 | $99.13 | $99.13 | 91,127 |
| 2025-01-24 | $102.72 | $102.72 | $99.42 | $99.50 | $99.50 | 67,014 |
| 2025-01-23 | $103.36 | $103.74 | $101.41 | $102.03 | $102.03 | 62,098 |
| 2025-01-22 | $104.41 | $106.03 | $103.11 | $103.65 | $103.65 | 73,005 |
| 2025-01-21 | $100.73 | $107.02 | $99.21 | $104.58 | $104.58 | 114,186 |
| 2025-01-17 | $103.67 | $104.00 | $99.26 | $100.34 | $100.34 | 403,218 |
| 2025-01-16 | $103.35 | $104.41 | $100.96 | $103.00 | $103.00 | 133,162 |
| 2025-01-15 | $106.74 | $106.74 | $101.89 | $102.61 | $102.61 | 109,679 |
| 2025-01-14 | $104.45 | $106.04 | $103.82 | $105.78 | $105.78 | 29,671 |
| 2025-01-13 | $101.82 | $104.64 | $101.78 | $103.49 | $103.49 | 27,614 |
| 2025-01-10 | $103.52 | $103.57 | $99.38 | $102.60 | $102.60 | 83,521 |
| 2025-01-08 | $104.85 | $107.46 | $104.00 | $105.98 | $105.98 | 37,110 |
| 2025-01-07 | $105.01 | $105.95 | $104.08 | $105.70 | $105.70 | 39,598 |
| 2025-01-06 | $108.47 | $111.29 | $105.26 | $105.26 | $105.26 | 45,257 |
| 2025-01-03 | $106.95 | $108.48 | $103.48 | $108.26 | $108.26 | 47,205 |
| 2025-01-02 | $106.14 | $107.35 | $102.22 | $106.07 | $106.07 | 65,190 |
| 2024-12-31 | $105.79 | $107.82 | $105.74 | $105.74 | $105.74 | 47,789 |
| 2024-12-30 | $105.69 | $106.23 | $102.51 | $105.45 | $105.45 | 31,216 |
| 2024-12-27 | $107.71 | $108.03 | $104.84 | $106.01 | $106.01 | 37,952 |
| 2024-12-26 | $106.88 | $108.07 | $105.15 | $107.93 | $107.93 | 31,085 |
| 2024-12-24 | $104.93 | $107.95 | $104.93 | $107.95 | $107.95 | 24,367 |
| 2024-12-23 | $105.91 | $107.00 | $105.18 | $105.18 | $105.18 | 37,772 |
| 2024-12-20 | $104.73 | $107.53 | $104.73 | $105.75 | $105.75 | 96,540 |
| 2024-12-19 | $105.64 | $106.81 | $104.26 | $106.78 | $106.78 | 62,917 |
| 2024-12-18 | $110.28 | $111.44 | $102.96 | $103.99 | $103.99 | 74,673 |
| 2024-12-17 | $108.65 | $109.83 | $107.82 | $109.50 | $109.50 | 37,778 |
| 2024-12-16 | $108.46 | $110.96 | $108.29 | $109.21 | $109.21 | 42,732 |
| 2024-12-13 | $111.31 | $111.31 | $107.66 | $109.12 | $109.12 | 75,508 |
| 2024-12-12 | $108.99 | $111.45 | $108.99 | $111.22 | $111.22 | 66,854 |
| 2024-12-11 | $108.75 | $109.95 | $106.32 | $108.68 | $108.68 | 72,268 |
| 2024-12-10 | $104.40 | $108.50 | $102.08 | $107.33 | $107.33 | 71,087 |
| 2024-12-09 | $103.47 | $104.39 | $102.68 | $103.44 | $103.44 | 32,068 |
| 2024-12-06 | $104.58 | $105.82 | $101.26 | $102.06 | $102.06 | 42,134 |
| 2024-12-05 | $105.98 | $106.01 | $102.37 | $103.34 | $103.34 | 44,967 |
| 2024-12-04 | $103.94 | $106.35 | $103.16 | $105.90 | $105.90 | 45,494 |
| 2024-12-03 | $105.62 | $105.62 | $102.69 | $103.79 | $103.79 | 41,115 |
| 2024-12-02 | $105.52 | $105.52 | $102.57 | $104.60 | $104.60 | 54,907 |
| 2024-11-29 | $105.90 | $106.58 | $104.69 | $104.89 | $104.89 | 34,729 |
| 2024-11-27 | $106.60 | $107.05 | $104.30 | $105.04 | $105.04 | 32,113 |
| 2024-11-26 | $110.98 | $110.98 | $104.88 | $105.62 | $105.62 | 123,359 |
| 2024-11-25 | $109.75 | $112.22 | $109.75 | $112.22 | $112.22 | 53,675 |
| 2024-11-22 | $107.95 | $109.48 | $107.27 | $109.02 | $109.02 | 45,877 |
| 2024-11-21 | $104.02 | $107.97 | $102.59 | $106.79 | $106.79 | 70,731 |
| 2024-11-20 | $104.12 | $104.15 | $100.58 | $102.83 | $102.83 | 52,318 |
| 2024-11-19 | $101.56 | $104.53 | $101.19 | $104.27 | $104.27 | 49,309 |
| 2024-11-18 | $103.74 | $104.20 | $101.37 | $102.56 | $102.56 | 43,596 |
| 2024-11-15 | $108.65 | $108.65 | $102.95 | $103.42 | $103.42 | 91,919 |
| 2024-11-14 | $108.45 | $110.59 | $107.12 | $108.03 | $108.03 | 89,383 |
| 2024-11-13 | $107.08 | $108.45 | $105.78 | $107.75 | $107.75 | 144,893 |
| 2024-11-12 | $108.54 | $109.99 | $105.23 | $106.83 | $106.83 | 63,492 |
| 2024-11-11 | $110.47 | $112.94 | $108.90 | $109.22 | $109.22 | 49,042 |
| 2024-11-08 | $107.00 | $111.91 | $107.00 | $110.13 | $110.13 | 86,021 |
| 2024-11-07 | $107.37 | $108.20 | $105.63 | $106.45 | $106.45 | 68,412 |
| 2024-11-06 | $106.13 | $108.41 | $105.00 | $107.00 | $107.00 | 126,756 |
| 2024-11-05 | $98.30 | $100.22 | $98.30 | $99.92 | $99.92 | 167,841 |
| 2024-11-04 | $94.74 | $99.37 | $94.74 | $98.93 | $98.93 | 118,955 |
| 2024-11-01 | $95.67 | $96.05 | $94.29 | $95.41 | $95.41 | 120,824 |
| 2024-10-31 | $99.25 | $99.50 | $95.54 | $95.57 | $95.57 | 90,451 |
| 2024-10-30 | $98.04 | $100.25 | $97.24 | $99.00 | $99.00 | 267,893 |
| 2024-10-29 | $111.13 | $114.46 | $98.75 | $99.45 | $99.45 | 245,525 |
| 2024-10-28 | $121.50 | $122.08 | $118.20 | $119.51 | $119.51 | 92,402 |
| 2024-10-25 | $123.36 | $124.88 | $118.22 | $119.76 | $119.76 | 73,198 |
| 2024-10-24 | $125.05 | $126.01 | $123.41 | $123.46 | $123.46 | 45,245 |
| 2024-10-23 | $124.16 | $125.90 | $124.01 | $125.46 | $125.46 | 30,671 |
| 2024-10-22 | $133.03 | $133.03 | $124.52 | $125.19 | $125.19 | 47,832 |
| 2024-10-21 | $132.04 | $133.40 | $130.37 | $132.70 | $132.70 | 34,766 |
| 2024-10-18 | $131.30 | $132.98 | $130.96 | $132.45 | $132.45 | 78,041 |
| 2024-10-17 | $129.56 | $131.14 | $129.14 | $130.58 | $130.58 | 26,448 |
| 2024-10-16 | $128.44 | $130.22 | $127.58 | $128.80 | $128.80 | 38,896 |
| 2024-10-15 | $128.39 | $129.50 | $125.47 | $126.95 | $126.95 | 64,246 |
| 2024-10-14 | $126.70 | $129.04 | $126.68 | $127.72 | $127.72 | 63,679 |
| 2024-10-11 | $121.17 | $126.66 | $121.17 | $126.51 | $126.51 | 28,313 |
| 2024-10-10 | $121.44 | $122.79 | $120.35 | $121.36 | $121.36 | 66,651 |
| 2024-10-09 | $121.20 | $123.39 | $121.20 | $122.85 | $122.85 | 43,892 |
| 2024-10-08 | $119.15 | $121.29 | $118.58 | $121.06 | $121.06 | 40,102 |
| 2024-10-07 | $115.51 | $118.97 | $114.70 | $118.96 | $118.96 | 69,888 |
| 2024-10-04 | $116.06 | $118.27 | $114.30 | $116.87 | $116.87 | 85,490 |
| 2024-10-03 | $116.58 | $116.78 | $114.03 | $114.16 | $114.16 | 138,621 |
| 2024-10-02 | $118.70 | $120.15 | $115.88 | $116.90 | $116.90 | 78,437 |
| 2024-10-01 | $120.76 | $120.76 | $118.01 | $118.27 | $118.27 | 58,885 |
| 2024-09-30 | $121.07 | $122.59 | $119.86 | $120.77 | $120.77 | 172,871 |
| 2024-09-27 | $126.28 | $126.28 | $121.23 | $121.50 | $121.50 | 83,096 |
| 2024-09-26 | $126.39 | $127.19 | $124.52 | $125.16 | $125.16 | 64,012 |
| 2024-09-25 | $124.93 | $125.44 | $124.00 | $125.31 | $125.31 | 73,091 |
| 2024-09-24 | $128.05 | $129.83 | $124.36 | $124.55 | $124.55 | 54,942 |
| 2024-09-23 | $129.24 | $129.99 | $127.50 | $129.04 | $129.04 | 57,867 |
| 2024-09-20 | $132.85 | $133.72 | $128.02 | $128.02 | $128.02 | 121,467 |
| 2024-09-19 | $132.07 | $133.21 | $130.19 | $132.76 | $132.76 | 39,222 |
| 2024-09-18 | $126.46 | $133.40 | $125.66 | $128.39 | $128.39 | 67,466 |
| 2024-09-17 | $127.45 | $130.53 | $126.44 | $126.81 | $126.81 | 40,227 |
| 2024-09-16 | $123.34 | $126.62 | $122.91 | $126.26 | $126.26 | 35,257 |
| 2024-09-13 | $124.00 | $124.55 | $122.70 | $123.24 | $123.24 | 59,041 |
| 2024-09-12 | $120.77 | $123.33 | $119.50 | $123.33 | $123.33 | 44,445 |
| 2024-09-11 | $119.95 | $120.70 | $117.91 | $119.75 | $119.75 | 42,221 |
| 2024-09-10 | $120.78 | $121.98 | $119.07 | $120.66 | $120.66 | 98,256 |
| 2024-09-09 | $118.67 | $121.51 | $118.43 | $120.64 | $120.64 | 111,641 |
| 2024-09-06 | $121.52 | $121.72 | $118.84 | $118.84 | $118.84 | 46,306 |
| 2024-09-05 | $124.08 | $124.10 | $122.27 | $122.80 | $122.80 | 66,070 |
| 2024-09-04 | $123.02 | $124.10 | $121.55 | $123.21 | $123.21 | 65,327 |
| 2024-09-03 | $122.32 | $123.55 | $118.63 | $122.76 | $122.76 | 92,670 |
| 2024-08-30 | $123.50 | $123.97 | $122.00 | $123.46 | $123.46 | 63,319 |
| 2024-08-29 | $122.23 | $125.26 | $120.95 | $123.25 | $123.25 | 48,813 |
| 2024-08-28 | $125.00 | $125.00 | $118.92 | $120.69 | $120.69 | 150,930 |
| 2024-08-27 | $126.62 | $127.48 | $124.33 | $125.14 | $125.14 | 63,699 |
| 2024-08-26 | $127.88 | $129.41 | $125.60 | $126.82 | $126.82 | 51,505 |
| 2024-08-23 | $122.94 | $126.64 | $122.75 | $126.64 | $126.64 | 39,851 |
| 2024-08-22 | $122.42 | $122.77 | $120.50 | $121.67 | $121.67 | 42,408 |
| 2024-08-21 | $121.86 | $123.00 | $120.89 | $122.41 | $122.41 | 60,063 |
| 2024-08-20 | $121.81 | $122.00 | $120.58 | $120.59 | $120.59 | 35,106 |
| 2024-08-19 | $119.05 | $122.57 | $118.15 | $122.57 | $122.57 | 62,885 |
| 2024-08-16 | $121.28 | $121.66 | $117.99 | $119.20 | $119.20 | 58,744 |
| 2024-08-15 | $120.75 | $123.66 | $120.49 | $120.97 | $120.97 | 43,569 |
| 2024-08-14 | $118.36 | $118.36 | $116.40 | $117.64 | $117.64 | 37,382 |
| 2024-08-13 | $117.21 | $117.88 | $115.72 | $117.76 | $117.76 | 37,092 |
| 2024-08-12 | $116.84 | $117.04 | $113.82 | $115.76 | $115.76 | 61,883 |
| 2024-08-09 | $116.56 | $119.70 | $114.99 | $116.02 | $116.02 | 90,391 |
| 2024-08-08 | $113.43 | $116.97 | $111.21 | $116.67 | $116.67 | 143,166 |
| 2024-08-07 | $111.78 | $113.64 | $110.14 | $111.65 | $111.65 | 158,055 |
| 2024-08-06 | $108.85 | $111.01 | $108.45 | $110.38 | $110.38 | 68,223 |
| 2024-08-05 | $103.08 | $109.89 | $102.40 | $108.26 | $108.26 | 78,694 |
| 2024-08-02 | $107.64 | $109.20 | $103.68 | $107.60 | $107.60 | 79,352 |
| 2024-08-01 | $115.46 | $115.46 | $107.50 | $111.05 | $111.05 | 105,066 |
| 2024-07-31 | $118.06 | $118.46 | $112.42 | $115.24 | $115.24 | 129,830 |
| 2024-07-30 | $130.00 | $130.00 | $115.00 | $116.91 | $116.91 | 120,145 |
| 2024-07-29 | $140.73 | $141.27 | $134.04 | $135.19 | $135.19 | 117,118 |
| 2024-07-26 | $139.44 | $141.01 | $138.00 | $140.00 | $140.00 | 65,531 |
| 2024-07-25 | $140.46 | $143.41 | $137.04 | $137.05 | $137.05 | 96,155 |
| 2024-07-24 | $142.10 | $147.12 | $140.34 | $140.34 | $140.34 | 35,370 |
| 2024-07-23 | $142.82 | $146.42 | $142.54 | $143.10 | $143.10 | 53,646 |
| 2024-07-22 | $136.74 | $144.07 | $136.19 | $144.07 | $144.07 | 55,329 |
| 2024-07-19 | $137.24 | $137.81 | $134.05 | $136.85 | $136.85 | 98,847 |
| 2024-07-18 | $138.06 | $140.89 | $136.05 | $136.92 | $136.92 | 30,134 |
| 2024-07-17 | $141.12 | $143.21 | $138.84 | $139.33 | $139.33 | 53,847 |
| 2024-07-16 | $132.53 | $144.24 | $132.53 | $143.18 | $143.18 | 74,141 |
| 2024-07-15 | $131.01 | $134.31 | $130.51 | $130.80 | $130.80 | 40,704 |
| 2024-07-12 | $126.59 | $132.32 | $124.80 | $129.58 | $129.58 | 48,175 |
| 2024-07-11 | $122.54 | $125.21 | $121.80 | $124.80 | $124.80 | 49,167 |
| 2024-07-10 | $118.77 | $120.86 | $118.50 | $120.45 | $120.45 | 38,034 |
| 2024-07-09 | $120.33 | $121.00 | $118.82 | $118.82 | $118.82 | 25,730 |
| 2024-07-08 | $123.50 | $123.50 | $120.44 | $120.97 | $120.97 | 17,886 |
| 2024-07-05 | $122.45 | $122.55 | $120.09 | $122.29 | $122.29 | 18,718 |
| 2024-07-03 | $124.79 | $125.54 | $122.20 | $122.82 | $122.82 | 13,055 |
| 2024-07-02 | $119.74 | $125.74 | $119.16 | $123.95 | $123.95 | 41,782 |
| 2024-07-01 | $119.58 | $119.58 | $116.98 | $119.19 | $119.19 | 42,555 |
| 2024-06-28 | $119.90 | $121.22 | $118.23 | $119.68 | $119.68 | 129,573 |
| 2024-06-27 | $118.12 | $119.46 | $117.91 | $119.46 | $119.46 | 23,517 |
| 2024-06-26 | $118.36 | $119.28 | $117.04 | $117.84 | $117.84 | 34,251 |
| 2024-06-25 | $118.16 | $120.20 | $118.16 | $118.52 | $118.52 | 37,917 |
| 2024-06-24 | $119.35 | $120.06 | $118.12 | $118.96 | $118.96 | 29,681 |
| 2024-06-21 | $120.75 | $120.77 | $119.06 | $119.58 | $119.58 | 79,868 |
| 2024-06-20 | $121.20 | $122.00 | $119.99 | $120.75 | $120.75 | 34,418 |
| 2024-06-18 | $122.49 | $122.49 | $120.61 | $121.27 | $121.27 | 27,722 |
| 2024-06-17 | $120.23 | $122.66 | $119.30 | $122.08 | $122.08 | 44,725 |
| 2024-06-14 | $121.75 | $122.26 | $120.03 | $121.59 | $121.59 | 28,064 |
| 2024-06-13 | $124.94 | $124.94 | $121.83 | $123.00 | $123.00 | 20,559 |
| 2024-06-12 | $128.99 | $130.00 | $123.67 | $124.95 | $124.95 | 64,048 |
| 2024-06-11 | $126.15 | $129.26 | $125.57 | $126.45 | $126.45 | 37,728 |
| 2024-06-10 | $125.29 | $128.88 | $125.29 | $127.44 | $127.44 | 25,512 |
| 2024-06-07 | $127.55 | $128.29 | $125.05 | $126.34 | $126.34 | 25,944 |
| 2024-06-06 | $127.68 | $129.93 | $127.15 | $128.45 | $128.45 | 35,490 |
| 2024-06-05 | $121.51 | $128.91 | $121.51 | $128.69 | $128.69 | 59,241 |
| 2024-06-04 | $123.95 | $124.91 | $120.80 | $122.84 | $122.84 | 26,267 |
| 2024-06-03 | $128.49 | $128.49 | $124.87 | $125.69 | $125.69 | 23,207 |
| 2024-05-31 | $128.84 | $129.04 | $125.88 | $127.40 | $127.40 | 29,859 |
| 2024-05-30 | $127.50 | $129.60 | $127.04 | $127.73 | $127.73 | 38,108 |
| 2024-05-29 | $132.00 | $132.84 | $126.81 | $127.77 | $127.77 | 73,148 |
| 2024-05-28 | $134.48 | $135.61 | $130.84 | $133.75 | $133.75 | 103,526 |
| 2024-05-24 | $135.01 | $137.69 | $134.03 | $134.51 | $134.51 | 34,111 |
| 2024-05-23 | $143.27 | $143.27 | $133.47 | $134.47 | $134.47 | 101,282 |
| 2024-05-22 | $139.58 | $147.00 | $139.58 | $142.18 | $142.18 | 94,770 |
| 2024-05-21 | $134.90 | $141.91 | $130.00 | $141.86 | $141.86 | 121,750 |
| 2024-05-20 | $123.77 | $124.80 | $123.28 | $124.12 | $124.12 | 59,792 |
| 2024-05-17 | $121.77 | $123.16 | $121.25 | $123.12 | $123.12 | 28,903 |
| 2024-05-16 | $119.62 | $121.42 | $118.68 | $121.25 | $121.25 | 27,835 |
| 2024-05-15 | $120.80 | $122.12 | $117.44 | $120.15 | $120.15 | 50,970 |
| 2024-05-14 | $119.81 | $120.10 | $117.89 | $119.45 | $119.45 | 41,312 |
| 2024-05-13 | $117.58 | $119.22 | $115.92 | $118.31 | $118.31 | 64,089 |
| 2024-05-10 | $117.18 | $118.11 | $115.31 | $116.95 | $116.95 | 43,167 |
| 2024-05-09 | $114.83 | $117.63 | $114.73 | $117.37 | $117.37 | 16,245 |
| 2024-05-08 | $113.37 | $115.21 | $113.37 | $115.21 | $115.21 | 22,729 |
| 2024-05-07 | $113.64 | $115.26 | $113.64 | $114.45 | $114.45 | 28,185 |
| 2024-05-06 | $112.12 | $113.97 | $112.12 | $113.60 | $113.60 | 20,036 |
| 2024-05-03 | $111.68 | $112.68 | $111.47 | $112.24 | $112.24 | 15,046 |
| 2024-05-02 | $107.60 | $110.25 | $107.12 | $110.25 | $110.25 | 25,911 |
| 2024-05-01 | $107.26 | $109.12 | $107.00 | $107.50 | $107.50 | 17,597 |
| 2024-04-30 | $109.79 | $110.10 | $107.37 | $107.37 | $107.37 | 38,403 |
| 2024-04-29 | $110.48 | $111.11 | $109.22 | $110.72 | $110.72 | 33,014 |
| 2024-04-26 | $111.00 | $112.48 | $109.45 | $109.83 | $109.83 | 60,743 |
| 2024-04-25 | $110.94 | $112.24 | $108.94 | $109.84 | $109.84 | 47,204 |
| 2024-04-24 | $114.35 | $115.29 | $111.25 | $111.27 | $111.27 | 33,657 |
| 2024-04-23 | $110.64 | $116.19 | $110.64 | $114.98 | $114.98 | 52,443 |
| 2024-04-22 | $108.60 | $111.36 | $107.14 | $111.35 | $111.35 | 33,423 |
| 2024-04-19 | $104.78 | $108.48 | $104.48 | $108.04 | $108.04 | 58,183 |
| 2024-04-18 | $105.88 | $107.44 | $105.04 | $105.25 | $105.25 | 39,155 |
| 2024-04-17 | $108.64 | $109.44 | $104.14 | $104.71 | $104.71 | 48,434 |
| 2024-04-16 | $109.22 | $112.22 | $108.44 | $108.55 | $108.55 | 82,464 |
| 2024-04-15 | $110.38 | $111.79 | $109.43 | $110.08 | $110.08 | 23,937 |
| 2024-04-12 | $110.45 | $110.67 | $109.10 | $110.29 | $110.29 | 40,727 |
| 2024-04-11 | $109.80 | $110.72 | $109.74 | $109.86 | $109.86 | 43,958 |
| 2024-04-10 | $109.04 | $110.61 | $108.57 | $110.15 | $110.15 | 53,554 |
| 2024-04-09 | $109.17 | $114.07 | $109.07 | $112.03 | $112.03 | 22,637 |
| 2024-04-08 | $107.37 | $109.28 | $106.74 | $108.04 | $108.04 | 19,233 |
| 2024-04-05 | $106.28 | $107.80 | $106.28 | $107.13 | $107.13 | 25,889 |
| 2024-04-04 | $108.67 | $109.82 | $105.76 | $106.18 | $106.18 | 26,766 |
| 2024-04-03 | $108.99 | $109.62 | $107.38 | $107.62 | $107.62 | 31,390 |
| 2024-04-02 | $110.00 | $110.63 | $107.85 | $108.99 | $108.99 | 31,954 |
| 2024-04-01 | $111.26 | $111.54 | $109.07 | $110.59 | $110.59 | 30,641 |
| 2024-03-28 | $112.03 | $113.09 | $111.07 | $111.43 | $111.43 | 59,874 |
| 2024-03-27 | $111.09 | $111.76 | $110.44 | $111.23 | $111.23 | 33,787 |
| 2024-03-26 | $113.13 | $113.82 | $109.86 | $109.91 | $109.91 | 34,206 |
| 2024-03-25 | $113.21 | $113.29 | $112.02 | $112.21 | $112.21 | 24,066 |
| 2024-03-22 | $114.05 | $114.05 | $112.52 | $112.95 | $112.95 | 66,815 |
| 2024-03-21 | $112.64 | $114.67 | $112.32 | $113.50 | $113.50 | 38,150 |
| 2024-03-20 | $110.84 | $112.26 | $110.60 | $111.66 | $111.66 | 25,350 |
| 2024-03-19 | $109.63 | $111.62 | $109.50 | $111.62 | $111.62 | 21,847 |
| 2024-03-18 | $112.10 | $112.97 | $109.12 | $109.23 | $109.23 | 36,850 |
| 2024-03-15 | $111.22 | $112.33 | $111.12 | $112.25 | $112.25 | 67,184 |
| 2024-03-14 | $110.16 | $112.25 | $108.28 | $112.25 | $112.25 | 44,165 |
| 2024-03-13 | $108.31 | $110.22 | $108.31 | $110.22 | $110.22 | 49,452 |
| 2024-03-12 | $109.21 | $109.52 | $108.31 | $109.00 | $109.00 | 29,894 |
| 2024-03-11 | $108.00 | $109.54 | $107.73 | $109.21 | $109.21 | 30,691 |
| 2024-03-08 | $107.92 | $108.01 | $106.48 | $107.55 | $107.55 | 80,137 |
| 2024-03-07 | $106.79 | $107.01 | $105.78 | $106.77 | $106.77 | 34,306 |
| 2024-03-06 | $104.27 | $106.01 | $104.26 | $105.71 | $105.71 | 41,445 |
| 2024-03-05 | $105.52 | $105.57 | $103.00 | $103.84 | $103.84 | 36,433 |
| 2024-03-04 | $105.43 | $107.42 | $104.41 | $105.68 | $105.68 | 29,095 |
| 2024-03-01 | $104.75 | $106.08 | $104.10 | $105.52 | $105.52 | 25,783 |
| 2024-02-29 | $105.06 | $107.12 | $104.37 | $105.16 | $105.16 | 25,517 |
| 2024-02-28 | $103.51 | $105.04 | $103.15 | $103.65 | $103.65 | 43,162 |
| 2024-02-27 | $105.78 | $106.04 | $99.55 | $104.40 | $104.40 | 27,440 |
| 2024-02-26 | $106.94 | $107.96 | $105.02 | $105.02 | $105.02 | 36,764 |
| 2024-02-23 | $107.80 | $108.99 | $106.00 | $107.54 | $107.54 | 25,379 |
| 2024-02-22 | $103.77 | $106.63 | $102.74 | $106.62 | $106.62 | 35,296 |
| 2024-02-21 | $103.22 | $104.26 | $99.00 | $104.17 | $104.17 | 35,939 |
| 2024-02-20 | $107.78 | $107.78 | $103.05 | $103.12 | $103.12 | 55,840 |
| 2024-02-16 | $110.40 | $110.67 | $108.24 | $108.92 | $108.92 | 43,183 |
| 2024-02-15 | $107.67 | $110.69 | $107.42 | $110.00 | $110.00 | 58,611 |
| 2024-02-14 | $107.77 | $108.81 | $106.61 | $107.50 | $107.50 | 45,919 |
| 2024-02-13 | $109.92 | $109.92 | $106.47 | $106.87 | $106.87 | 50,619 |
| 2024-02-12 | $112.88 | $113.50 | $112.42 | $112.42 | $112.42 | 34,549 |
| 2024-02-09 | $111.00 | $112.64 | $110.92 | $112.62 | $112.62 | 27,075 |
| 2024-02-08 | $109.34 | $110.91 | $107.87 | $110.91 | $110.91 | 45,389 |
| 2024-02-07 | $108.99 | $109.82 | $108.38 | $108.66 | $108.66 | 17,159 |
| 2024-02-06 | $108.87 | $109.36 | $107.90 | $108.27 | $108.27 | 20,746 |
| 2024-02-05 | $111.61 | $111.61 | $106.68 | $108.80 | $108.80 | 26,712 |
| 2024-02-02 | $110.32 | $113.86 | $108.70 | $112.89 | $112.89 | 38,053 |
| 2024-02-01 | $110.99 | $112.83 | $110.39 | $111.56 | $111.56 | 44,865 |
| 2024-01-31 | $110.19 | $111.93 | $107.00 | $110.04 | $110.04 | 52,681 |
| 2024-01-30 | $102.20 | $108.84 | $100.61 | $108.77 | $108.77 | 54,822 |
| 2024-01-29 | $97.96 | $102.16 | $97.96 | $101.97 | $101.97 | 45,098 |
| 2024-01-26 | $99.09 | $99.75 | $97.57 | $98.04 | $98.04 | 24,496 |
| 2024-01-25 | $100.03 | $100.09 | $97.83 | $98.25 | $98.25 | 28,919 |
| 2024-01-24 | $100.25 | $100.65 | $98.57 | $98.67 | $98.67 | 19,631 |
| 2024-01-23 | $101.73 | $101.73 | $97.51 | $98.88 | $98.88 | 27,292 |
| 2024-01-22 | $99.70 | $100.89 | $99.31 | $100.70 | $100.70 | 25,707 |
| 2024-01-19 | $98.33 | $99.35 | $96.60 | $99.32 | $99.32 | 44,540 |
| 2024-01-18 | $96.46 | $97.58 | $95.95 | $97.58 | $97.58 | 21,964 |
| 2024-01-17 | $95.94 | $97.38 | $94.91 | $95.96 | $95.96 | 34,632 |
| 2024-01-16 | $96.19 | $97.46 | $96.13 | $96.92 | $96.92 | 29,180 |
| 2024-01-12 | $98.56 | $99.56 | $96.98 | $97.92 | $97.92 | 31,573 |
| 2024-01-11 | $96.56 | $97.76 | $96.56 | $97.52 | $97.52 | 29,228 |
| 2024-01-10 | $98.03 | $98.07 | $96.52 | $97.50 | $97.50 | 40,769 |
| 2024-01-09 | $98.64 | $99.62 | $98.00 | $98.03 | $98.03 | 33,483 |
| 2024-01-08 | $99.96 | $100.99 | $99.06 | $99.82 | $99.82 | 43,658 |
| 2024-01-05 | $101.73 | $101.90 | $98.75 | $99.41 | $99.41 | 71,016 |
| 2024-01-04 | $105.68 | $105.94 | $102.56 | $102.56 | $102.56 | 41,256 |
| 2024-01-03 | $107.55 | $107.76 | $104.62 | $104.86 | $104.86 | 41,890 |
| 2024-01-02 | $108.95 | $109.40 | $106.53 | $107.73 | $107.73 | 41,245 |
| 2023-12-29 | $111.02 | $111.60 | $109.04 | $109.33 | $109.33 | 47,967 |
| 2023-12-28 | $108.71 | $112.12 | $108.60 | $111.24 | $111.24 | 37,609 |
| 2023-12-27 | $109.03 | $111.17 | $106.73 | $109.60 | $109.60 | 33,808 |
| 2023-12-26 | $106.86 | $109.35 | $106.86 | $108.39 | $108.39 | 34,756 |
| 2023-12-22 | $105.57 | $108.92 | $105.12 | $107.65 | $107.65 | 44,286 |
| 2023-12-21 | $103.85 | $104.68 | $103.50 | $104.68 | $104.68 | 28,984 |
| 2023-12-20 | $103.30 | $106.98 | $102.67 | $103.31 | $103.31 | 41,688 |
| 2023-12-19 | $104.34 | $105.29 | $103.44 | $104.26 | $104.26 | 41,801 |
| 2023-12-18 | $102.45 | $103.96 | $101.30 | $103.96 | $103.96 | 41,632 |
| 2023-12-15 | $105.69 | $105.69 | $100.65 | $101.63 | $101.63 | 238,758 |
| 2023-12-14 | $101.88 | $105.15 | $101.80 | $104.73 | $104.73 | 51,681 |
| 2023-12-13 | $99.04 | $101.19 | $98.41 | $100.92 | $100.92 | 43,036 |
| 2023-12-12 | $96.99 | $98.96 | $96.17 | $98.76 | $98.76 | 104,364 |
| 2023-12-11 | $96.78 | $98.60 | $96.43 | $97.33 | $97.33 | 62,311 |
| 2023-12-08 | $98.20 | $100.20 | $96.32 | $96.58 | $96.58 | 51,725 |
| 2023-12-07 | $96.67 | $99.17 | $95.00 | $99.11 | $99.11 | 44,526 |
| 2023-12-06 | $97.28 | $100.23 | $95.15 | $95.91 | $95.91 | 88,164 |
| 2023-12-05 | $97.78 | $98.32 | $96.66 | $96.82 | $96.82 | 40,303 |
| 2023-12-04 | $98.88 | $99.62 | $97.00 | $97.42 | $97.42 | 64,595 |
| 2023-12-01 | $97.42 | $99.84 | $96.30 | $98.50 | $98.50 | 39,604 |
| 2023-11-30 | $98.29 | $99.00 | $96.80 | $97.98 | $97.98 | 80,209 |
| 2023-11-29 | $98.91 | $99.54 | $97.60 | $98.42 | $98.42 | 48,740 |
| 2023-11-28 | $100.05 | $100.05 | $97.92 | $97.93 | $97.93 | 43,488 |
| 2023-11-27 | $98.93 | $100.44 | $97.59 | $100.40 | $100.40 | 42,481 |
| 2023-11-24 | $97.21 | $100.28 | $96.79 | $99.80 | $99.80 | 29,749 |
| 2023-11-22 | $96.90 | $98.00 | $95.70 | $97.81 | $97.81 | 34,684 |
| 2023-11-21 | $94.77 | $97.06 | $93.74 | $96.74 | $96.74 | 55,380 |
| 2023-11-20 | $92.47 | $96.58 | $92.00 | $95.65 | $95.65 | 106,365 |
| 2023-11-17 | $90.87 | $92.61 | $89.74 | $92.38 | $92.38 | 41,367 |
| 2023-11-16 | $91.61 | $91.90 | $89.39 | $90.50 | $90.50 | 41,045 |
| 2023-11-15 | $91.07 | $92.20 | $90.08 | $91.55 | $91.55 | 56,020 |
| 2023-11-14 | $88.05 | $91.61 | $88.05 | $91.61 | $91.61 | 46,475 |
| 2023-11-13 | $88.15 | $88.91 | $86.99 | $87.46 | $87.46 | 33,299 |
| 2023-11-10 | $90.04 | $90.04 | $88.41 | $88.68 | $88.68 | 26,883 |
| 2023-11-09 | $91.76 | $91.76 | $89.84 | $90.00 | $90.00 | 52,604 |
| 2023-11-08 | $91.00 | $91.00 | $89.35 | $90.54 | $90.54 | 38,090 |
| 2023-11-07 | $88.36 | $90.57 | $85.94 | $90.33 | $90.33 | 69,259 |
| 2023-11-06 | $84.45 | $86.85 | $84.45 | $86.64 | $86.64 | 40,378 |
| 2023-11-03 | $89.53 | $90.31 | $86.44 | $86.61 | $86.61 | 50,488 |
| 2023-11-02 | $90.18 | $91.75 | $88.53 | $89.02 | $89.02 | 65,399 |
| 2023-11-01 | $90.91 | $90.91 | $85.98 | $89.14 | $89.14 | 68,546 |
| 2023-10-31 | $92.66 | $95.00 | $88.39 | $90.02 | $90.02 | 88,244 |
| 2023-10-30 | $91.07 | $93.71 | $91.07 | $93.27 | $93.27 | 44,424 |
| 2023-10-27 | $94.04 | $94.04 | $90.69 | $91.51 | $91.51 | 39,585 |
| 2023-10-26 | $91.76 | $93.73 | $91.76 | $93.53 | $93.53 | 47,702 |
| 2023-10-25 | $93.12 | $93.60 | $92.04 | $92.92 | $92.92 | 34,686 |
| 2023-10-24 | $93.07 | $93.21 | $91.94 | $92.89 | $92.89 | 44,769 |
| 2023-10-23 | $93.05 | $95.15 | $92.82 | $93.04 | $93.04 | 77,914 |
| 2023-10-20 | $94.37 | $94.37 | $91.04 | $93.65 | $93.65 | 54,905 |
| 2023-10-19 | $95.89 | $95.89 | $91.89 | $94.02 | $94.02 | 87,887 |
| 2023-10-18 | $96.50 | $96.50 | $94.99 | $96.26 | $96.26 | 27,409 |
| 2023-10-17 | $94.98 | $98.63 | $94.38 | $96.69 | $96.69 | 61,015 |
| 2023-10-16 | $96.04 | $96.66 | $91.09 | $94.17 | $94.17 | 42,020 |
| 2023-10-13 | $93.89 | $95.55 | $92.90 | $95.50 | $95.50 | 51,985 |
| 2023-10-12 | $94.16 | $94.23 | $90.59 | $93.82 | $93.82 | 42,563 |
| 2023-10-11 | $93.36 | $93.80 | $93.15 | $93.55 | $93.55 | 17,093 |
| 2023-10-10 | $94.39 | $94.99 | $92.92 | $92.96 | $92.96 | 25,192 |
| 2023-10-09 | $94.43 | $95.05 | $93.33 | $93.53 | $93.53 | 24,111 |
| 2023-10-06 | $93.26 | $95.04 | $91.81 | $94.36 | $94.36 | 29,808 |
| 2023-10-05 | $95.23 | $95.23 | $92.23 | $92.96 | $92.96 | 41,733 |
| 2023-10-04 | $92.61 | $95.53 | $92.58 | $95.17 | $95.17 | 52,645 |
| 2023-10-03 | $94.92 | $95.05 | $92.46 | $92.46 | $92.46 | 31,860 |
| 2023-10-02 | $97.40 | $99.40 | $94.91 | $95.19 | $95.19 | 33,339 |
| 2023-09-29 | $98.63 | $99.19 | $97.05 | $97.97 | $97.97 | 54,837 |
| 2023-09-28 | $96.86 | $99.28 | $96.53 | $98.27 | $98.27 | 46,081 |
| 2023-09-27 | $95.95 | $97.02 | $94.90 | $97.02 | $97.02 | 66,913 |
| 2023-09-26 | $94.94 | $95.49 | $94.87 | $95.06 | $95.06 | 92,955 |
| 2023-09-25 | $93.98 | $96.39 | $93.98 | $95.01 | $95.01 | 104,561 |
| 2023-09-22 | $95.17 | $95.55 | $94.25 | $95.01 | $95.01 | 136,739 |
| 2023-09-21 | $96.54 | $98.40 | $93.99 | $95.16 | $95.16 | 518,825 |
| 2023-09-20 | $111.96 | $111.96 | $108.67 | $108.67 | $108.67 | 22,677 |
| 2023-09-19 | $113.98 | $114.00 | $111.65 | $111.65 | $111.65 | 31,736 |
| 2023-09-18 | $114.68 | $115.41 | $113.22 | $113.27 | $113.27 | 82,619 |
| 2023-09-15 | $113.11 | $115.24 | $112.84 | $114.48 | $114.48 | 167,297 |
| 2023-09-14 | $110.39 | $113.10 | $110.39 | $112.84 | $112.84 | 33,391 |
| 2023-09-13 | $111.71 | $112.89 | $111.54 | $111.71 | $111.71 | 31,206 |
| 2023-09-12 | $112.68 | $113.76 | $111.72 | $111.94 | $111.94 | 39,786 |
| 2023-09-11 | $112.98 | $113.77 | $110.72 | $112.05 | $112.05 | 112,984 |
| 2023-09-08 | $111.83 | $112.44 | $110.38 | $112.20 | $112.20 | 120,096 |
| 2023-09-07 | $114.02 | $114.02 | $111.14 | $111.51 | $111.51 | 73,040 |
| 2023-09-06 | $110.14 | $114.30 | $109.75 | $113.50 | $113.50 | 98,886 |
| 2023-09-05 | $100.86 | $110.00 | $99.01 | $109.55 | $109.55 | 71,814 |
| 2023-09-01 | $101.90 | $102.50 | $99.84 | $100.43 | $100.43 | 87,713 |
| 2023-08-31 | $102.60 | $104.53 | $100.38 | $101.96 | $101.96 | 63,968 |
| 2023-08-30 | $101.16 | $102.97 | $100.48 | $102.73 | $102.73 | 58,549 |
| 2023-08-29 | $101.04 | $101.94 | $99.90 | $101.57 | $101.57 | 43,204 |
| 2023-08-28 | $102.14 | $104.32 | $101.12 | $101.66 | $101.66 | 19,130 |
| 2023-08-25 | $101.43 | $101.71 | $101.00 | $101.63 | $101.63 | 19,238 |
| 2023-08-24 | $101.35 | $102.53 | $101.00 | $101.22 | $101.22 | 34,456 |
| 2023-08-23 | $102.57 | $103.11 | $99.98 | $101.06 | $101.06 | 58,990 |
| 2023-08-22 | $98.64 | $103.01 | $98.18 | $102.71 | $102.71 | 74,098 |
| 2023-08-21 | $94.76 | $98.56 | $94.76 | $98.27 | $98.27 | 45,241 |
| 2023-08-18 | $92.19 | $95.33 | $91.41 | $94.86 | $94.86 | 26,129 |
| 2023-08-17 | $93.03 | $94.76 | $92.86 | $93.04 | $93.04 | 61,387 |
| 2023-08-16 | $94.00 | $94.51 | $92.18 | $93.23 | $93.23 | 20,386 |
| 2023-08-15 | $93.60 | $95.95 | $93.60 | $94.18 | $94.18 | 18,481 |
| 2023-08-14 | $94.37 | $95.55 | $93.54 | $95.55 | $95.55 | 17,812 |
| 2023-08-11 | $95.90 | $96.72 | $94.02 | $94.87 | $94.87 | 21,577 |
| 2023-08-10 | $95.00 | $96.54 | $93.77 | $96.05 | $96.05 | 36,956 |
| 2023-08-09 | $95.34 | $95.69 | $94.00 | $94.99 | $94.99 | 43,338 |
| 2023-08-08 | $90.07 | $95.39 | $90.07 | $94.92 | $94.92 | 47,525 |
| 2023-08-07 | $90.12 | $91.06 | $89.19 | $90.56 | $90.56 | 21,510 |
| 2023-08-04 | $89.08 | $90.57 | $88.64 | $89.89 | $89.89 | 16,270 |
| 2023-08-03 | $89.48 | $91.25 | $89.21 | $89.50 | $89.50 | 19,980 |
| 2023-08-02 | $87.42 | $92.12 | $87.42 | $90.67 | $90.67 | 62,251 |
| 2023-08-01 | $83.00 | $87.78 | $83.00 | $87.50 | $87.50 | 25,005 |
| 2023-07-31 | $83.14 | $84.04 | $82.60 | $83.88 | $83.88 | 18,429 |
| 2023-07-28 | $84.84 | $84.84 | $83.33 | $83.70 | $83.70 | 13,452 |
| 2023-07-27 | $84.00 | $84.30 | $81.59 | $83.76 | $83.76 | 23,331 |
| 2023-07-26 | $83.87 | $84.80 | $82.92 | $84.14 | $84.14 | 20,977 |
| 2023-07-25 | $84.13 | $85.21 | $84.13 | $84.20 | $84.20 | 22,834 |
| 2023-07-24 | $83.60 | $84.74 | $83.60 | $84.14 | $84.14 | 13,931 |
| 2023-07-21 | $85.38 | $85.59 | $83.45 | $83.58 | $83.58 | 27,958 |
| 2023-07-20 | $84.06 | $85.00 | $82.93 | $84.88 | $84.88 | 30,344 |
| 2023-07-19 | $87.46 | $87.98 | $83.99 | $84.47 | $84.47 | 24,156 |
| 2023-07-18 | $87.66 | $87.69 | $86.50 | $87.20 | $87.20 | 17,415 |
| 2023-07-17 | $84.60 | $86.99 | $84.30 | $86.32 | $86.32 | 22,224 |
| 2023-07-14 | $85.24 | $85.24 | $83.64 | $84.24 | $84.24 | 25,751 |
| 2023-07-13 | $86.00 | $87.34 | $85.12 | $85.95 | $85.95 | 16,276 |
| 2023-07-12 | $87.20 | $87.50 | $85.49 | $85.51 | $85.51 | 14,694 |
| 2023-07-11 | $85.59 | $85.98 | $84.51 | $85.66 | $85.66 | 13,098 |
| 2023-07-10 | $83.25 | $86.15 | $83.25 | $85.49 | $85.49 | 13,585 |
| 2023-07-07 | $82.28 | $84.14 | $81.71 | $83.29 | $83.29 | 27,897 |
| 2023-07-06 | $82.22 | $82.89 | $81.26 | $81.85 | $81.85 | 16,246 |
| 2023-07-05 | $85.57 | $85.57 | $83.61 | $83.84 | $83.84 | 15,618 |
| 2023-07-03 | $85.09 | $86.43 | $84.68 | $85.44 | $85.44 | 10,385 |
| 2023-06-30 | $87.77 | $87.91 | $85.07 | $85.31 | $85.31 | 25,255 |
| 2023-06-29 | $86.82 | $88.34 | $85.88 | $86.62 | $86.62 | 25,725 |
| 2023-06-28 | $86.65 | $87.61 | $86.16 | $86.40 | $86.40 | 21,671 |
| 2023-06-27 | $87.29 | $88.02 | $86.25 | $86.46 | $86.46 | 25,653 |
| 2023-06-26 | $86.64 | $88.29 | $86.61 | $86.72 | $86.72 | 22,683 |
| 2023-06-23 | $86.83 | $88.38 | $86.66 | $87.24 | $87.24 | 78,316 |
| 2023-06-22 | $90.29 | $90.31 | $87.40 | $88.17 | $88.17 | 17,430 |
| 2023-06-21 | $88.83 | $90.83 | $88.83 | $90.21 | $90.21 | 20,380 |
| 2023-06-20 | $88.69 | $90.22 | $88.69 | $89.35 | $89.35 | 21,576 |
| 2023-06-16 | $91.22 | $91.22 | $88.39 | $88.75 | $88.75 | 31,809 |
| 2023-06-15 | $91.75 | $91.75 | $88.91 | $90.43 | $90.43 | 23,377 |
| 2023-06-14 | $92.23 | $92.23 | $90.00 | $90.65 | $90.65 | 24,326 |
| 2023-06-13 | $92.74 | $93.50 | $91.88 | $91.88 | $91.88 | 35,230 |
| 2023-06-12 | $92.40 | $93.02 | $92.14 | $92.17 | $92.17 | 20,897 |
| 2023-06-09 | $92.53 | $93.04 | $92.05 | $92.05 | $92.05 | 13,570 |
| 2023-06-08 | $91.34 | $93.34 | $90.01 | $93.00 | $93.00 | 22,090 |
| 2023-06-07 | $92.00 | $93.28 | $91.36 | $92.97 | $92.97 | 34,767 |
| 2023-06-06 | $87.98 | $91.55 | $87.81 | $90.53 | $90.53 | 31,709 |
| 2023-06-05 | $88.17 | $89.56 | $87.58 | $88.85 | $88.85 | 28,142 |
| 2023-06-02 | $84.93 | $88.38 | $84.93 | $88.17 | $88.17 | 32,236 |
| 2023-06-01 | $83.09 | $85.43 | $82.68 | $84.77 | $84.77 | 13,921 |
| 2023-05-31 | $87.53 | $87.53 | $82.80 | $84.53 | $84.53 | 55,820 |
| 2023-05-30 | $88.65 | $89.95 | $87.46 | $87.84 | $87.84 | 30,318 |
| 2023-05-26 | $87.14 | $89.82 | $85.64 | $88.50 | $88.50 | 37,791 |
| 2023-05-25 | $89.70 | $89.70 | $86.98 | $87.66 | $87.66 | 31,678 |
| 2023-05-24 | $91.86 | $91.86 | $88.20 | $89.67 | $89.67 | 17,714 |
| 2023-05-23 | $90.99 | $94.10 | $88.95 | $91.40 | $91.40 | 46,551 |
| 2023-05-22 | $87.21 | $89.30 | $87.21 | $88.53 | $88.53 | 26,583 |
| 2023-05-19 | $88.81 | $88.81 | $86.41 | $87.21 | $87.21 | 18,393 |
| 2023-05-18 | $84.45 | $87.89 | $84.45 | $87.65 | $87.65 | 35,229 |
| 2023-05-17 | $82.40 | $84.99 | $82.27 | $84.64 | $84.64 | 26,625 |
| 2023-05-16 | $84.69 | $84.90 | $82.24 | $82.59 | $82.59 | 27,591 |
| 2023-05-15 | $84.54 | $86.00 | $84.54 | $85.34 | $85.34 | 25,534 |
| 2023-05-12 | $84.05 | $85.00 | $83.45 | $84.71 | $84.71 | 25,731 |
| 2023-05-11 | $82.96 | $83.82 | $82.16 | $83.40 | $83.40 | 34,504 |
| 2023-05-10 | $82.67 | $84.19 | $81.74 | $83.59 | $83.59 | 27,078 |
| 2023-05-09 | $80.95 | $82.28 | $79.96 | $81.66 | $81.66 | 17,640 |
| 2023-05-08 | $82.49 | $82.49 | $80.63 | $81.23 | $81.23 | 20,073 |
| 2023-05-05 | $82.40 | $82.97 | $81.24 | $82.48 | $82.48 | 21,745 |
| 2023-05-04 | $80.29 | $81.04 | $80.18 | $80.82 | $80.82 | 28,010 |
| 2023-05-03 | $80.05 | $81.85 | $79.99 | $80.99 | $80.99 | 37,649 |
| 2023-05-02 | $77.71 | $80.73 | $76.05 | $79.95 | $79.95 | 50,235 |
| 2023-05-01 | $76.07 | $78.24 | $76.07 | $77.91 | $77.91 | 33,842 |
| 2023-04-28 | $75.97 | $77.06 | $75.80 | $76.29 | $76.29 | 21,945 |
| 2023-04-27 | $75.20 | $76.20 | $74.89 | $75.79 | $75.79 | 37,037 |
| 2023-04-26 | $78.80 | $78.80 | $75.17 | $75.38 | $75.38 | 23,959 |
| 2023-04-25 | $81.65 | $81.96 | $79.05 | $79.08 | $79.08 | 20,646 |
| 2023-04-24 | $81.17 | $82.67 | $80.56 | $82.34 | $82.34 | 48,572 |
| 2023-04-21 | $81.79 | $82.48 | $80.35 | $81.20 | $81.20 | 33,177 |
| 2023-04-20 | $81.36 | $82.15 | $80.00 | $81.96 | $81.96 | 45,519 |
| 2023-04-19 | $80.31 | $82.12 | $79.78 | $81.27 | $81.27 | 25,308 |
| 2023-04-18 | $81.18 | $82.90 | $79.40 | $80.16 | $80.16 | 59,786 |
| 2023-04-17 | $83.07 | $83.29 | $81.48 | $81.74 | $81.74 | 37,597 |
| 2023-04-14 | $83.61 | $83.97 | $82.23 | $82.42 | $82.42 | 34,875 |
| 2023-04-13 | $83.90 | $83.90 | $82.45 | $83.40 | $83.40 | 25,716 |
| 2023-04-12 | $83.79 | $84.90 | $82.72 | $83.48 | $83.48 | 35,731 |
| 2023-04-11 | $84.07 | $85.19 | $83.24 | $83.39 | $83.39 | 32,561 |
| 2023-04-10 | $80.19 | $84.02 | $80.19 | $84.00 | $84.00 | 29,662 |
| 2023-04-06 | $81.95 | $82.06 | $80.40 | $81.57 | $81.57 | 33,511 |
| 2023-04-05 | $84.00 | $84.12 | $80.68 | $81.60 | $81.60 | 36,040 |
| 2023-04-04 | $90.11 | $90.56 | $83.93 | $83.93 | $83.93 | 51,567 |
| 2023-04-03 | $89.65 | $90.19 | $87.50 | $90.14 | $90.14 | 51,493 |
| 2023-03-31 | $88.54 | $89.80 | $87.50 | $89.39 | $89.39 | 52,005 |
| 2023-03-30 | $89.54 | $89.97 | $87.05 | $88.00 | $88.00 | 51,643 |
| 2023-03-29 | $90.09 | $90.25 | $88.61 | $89.30 | $89.30 | 42,931 |
| 2023-03-28 | $88.44 | $89.73 | $87.67 | $89.32 | $89.32 | 43,551 |
| 2023-03-27 | $86.90 | $89.17 | $86.83 | $88.27 | $88.27 | 24,098 |
| 2023-03-24 | $86.42 | $87.40 | $85.68 | $86.79 | $86.79 | 59,256 |
| 2023-03-23 | $86.95 | $88.04 | $86.35 | $87.30 | $87.30 | 40,275 |
| 2023-03-22 | $87.32 | $88.95 | $86.55 | $86.80 | $86.80 | 84,061 |
| 2023-03-21 | $88.08 | $89.33 | $85.84 | $87.44 | $87.44 | 61,156 |
| 2023-03-20 | $85.32 | $87.70 | $85.00 | $86.55 | $86.55 | 32,507 |
| 2023-03-17 | $86.00 | $87.83 | $84.53 | $85.39 | $85.39 | 85,390 |
| 2023-03-16 | $83.84 | $87.90 | $83.00 | $86.79 | $86.79 | 55,574 |
| 2023-03-15 | $86.77 | $87.90 | $81.47 | $84.80 | $84.80 | 61,892 |
| 2023-03-14 | $87.17 | $89.23 | $85.93 | $88.99 | $88.99 | 73,928 |
| 2023-03-13 | $84.06 | $86.35 | $83.28 | $85.59 | $85.59 | 54,464 |
| 2023-03-10 | $86.04 | $86.98 | $84.37 | $85.48 | $85.48 | 57,111 |
| 2023-03-09 | $88.73 | $89.11 | $85.75 | $86.29 | $86.29 | 57,800 |
| 2023-03-08 | $90.31 | $91.18 | $88.53 | $88.93 | $88.93 | 58,587 |
| 2023-03-07 | $91.36 | $91.70 | $89.28 | $90.27 | $90.27 | 74,958 |
| 2023-03-06 | $91.28 | $91.70 | $89.61 | $91.07 | $91.07 | 71,674 |
| 2023-03-03 | $90.76 | $91.61 | $89.10 | $91.45 | $91.45 | 38,419 |
| 2023-03-02 | $87.80 | $90.24 | $87.80 | $90.15 | $90.15 | 52,788 |
| 2023-03-01 | $89.93 | $90.87 | $89.00 | $89.01 | $89.01 | 64,190 |
| 2023-02-28 | $86.93 | $90.00 | $86.70 | $89.99 | $89.99 | 73,696 |
| 2023-02-27 | $86.24 | $87.90 | $86.24 | $87.25 | $87.25 | 59,344 |
| 2023-02-24 | $85.26 | $87.53 | $85.10 | $86.97 | $86.97 | 41,473 |
| 2023-02-23 | $86.35 | $87.83 | $85.45 | $86.60 | $86.60 | 63,399 |
| 2023-02-22 | $86.38 | $87.90 | $84.98 | $86.58 | $86.58 | 67,335 |
| 2023-02-21 | $90.81 | $91.71 | $85.82 | $86.29 | $86.29 | 82,976 |
| 2023-02-17 | $89.20 | $91.66 | $88.22 | $91.30 | $91.30 | 69,832 |
| 2023-02-16 | $87.67 | $89.94 | $87.21 | $88.91 | $88.91 | 49,340 |
| 2023-02-15 | $87.15 | $89.59 | $86.65 | $88.94 | $88.94 | 62,594 |
| 2023-02-14 | $88.18 | $89.19 | $86.02 | $87.85 | $87.85 | 58,648 |
| 2023-02-13 | $86.27 | $88.73 | $86.12 | $88.53 | $88.53 | 50,191 |
| 2023-02-10 | $83.71 | $86.68 | $83.25 | $86.42 | $86.42 | 41,448 |
| 2023-02-09 | $87.80 | $88.32 | $83.62 | $84.13 | $84.13 | 62,384 |
| 2023-02-08 | $87.15 | $88.10 | $86.59 | $87.29 | $87.29 | 57,733 |
| 2023-02-07 | $85.17 | $87.77 | $84.14 | $87.60 | $87.60 | 73,855 |
| 2023-02-06 | $86.49 | $87.66 | $85.44 | $85.97 | $85.97 | 73,093 |
| 2023-02-03 | $82.92 | $87.00 | $82.92 | $86.85 | $86.85 | 63,971 |
| 2023-02-02 | $86.49 | $86.50 | $83.42 | $83.50 | $83.50 | 103,682 |
| 2023-02-01 | $84.47 | $86.52 | $82.37 | $85.20 | $85.20 | 94,940 |
| 2023-01-31 | $83.00 | $84.24 | $79.29 | $83.52 | $83.52 | 94,909 |
| 2023-01-30 | $79.46 | $81.92 | $78.95 | $81.15 | $81.15 | 53,694 |
| 2023-01-27 | $80.28 | $81.87 | $79.80 | $81.37 | $81.37 | 44,856 |
| 2023-01-26 | $81.03 | $81.19 | $79.18 | $81.18 | $81.18 | 53,076 |
| 2023-01-25 | $78.28 | $80.19 | $76.46 | $79.82 | $79.82 | 39,319 |
| 2023-01-24 | $81.28 | $82.29 | $78.62 | $78.63 | $78.63 | 82,289 |
| 2023-01-23 | $82.18 | $83.45 | $80.37 | $82.79 | $82.79 | 66,531 |
| 2023-01-20 | $81.05 | $82.37 | $79.75 | $81.71 | $81.71 | 46,164 |
| 2023-01-19 | $81.09 | $81.89 | $80.26 | $80.39 | $80.39 | 46,421 |
| 2023-01-18 | $80.54 | $82.90 | $80.54 | $82.05 | $82.05 | 39,969 |
| 2023-01-17 | $81.93 | $83.11 | $80.23 | $81.07 | $81.07 | 66,488 |
| 2023-01-13 | $80.00 | $81.99 | $79.83 | $81.79 | $81.79 | 44,422 |
| 2023-01-12 | $82.93 | $83.89 | $81.37 | $82.23 | $82.23 | 61,985 |
| 2023-01-11 | $80.54 | $82.76 | $80.21 | $82.76 | $82.76 | 38,029 |
| 2023-01-10 | $77.19 | $81.58 | $76.83 | $80.27 | $80.27 | 49,694 |
| 2023-01-09 | $77.27 | $79.32 | $77.27 | $77.90 | $77.90 | 36,704 |
| 2023-01-06 | $74.06 | $77.60 | $73.41 | $77.18 | $77.18 | 46,169 |
| 2023-01-05 | $72.96 | $74.01 | $71.51 | $74.01 | $74.01 | 37,586 |
| 2023-01-04 | $73.50 | $74.86 | $72.30 | $73.75 | $73.75 | 58,953 |
| 2023-01-03 | $71.10 | $73.18 | $71.04 | $73.00 | $73.00 | 39,474 |
| 2022-12-30 | $72.18 | $73.04 | $70.01 | $70.87 | $70.87 | 43,607 |
| 2022-12-29 | $70.60 | $73.00 | $70.60 | $72.33 | $72.33 | 52,956 |
| 2022-12-28 | $71.78 | $73.61 | $68.55 | $70.21 | $70.21 | 47,689 |
| 2022-12-27 | $70.75 | $72.00 | $70.10 | $71.82 | $71.82 | 37,843 |
| 2022-12-23 | $69.61 | $70.52 | $68.31 | $69.98 | $69.98 | 26,474 |
| 2022-12-22 | $68.56 | $69.83 | $66.71 | $69.58 | $69.58 | 33,529 |
| 2022-12-21 | $69.73 | $71.30 | $68.73 | $69.34 | $69.34 | 35,684 |
| 2022-12-20 | $67.42 | $69.71 | $66.00 | $69.64 | $69.64 | 26,695 |
| 2022-12-19 | $67.04 | $67.79 | $65.60 | $67.42 | $67.42 | 46,952 |
| 2022-12-16 | $67.05 | $68.81 | $66.01 | $67.48 | $67.48 | 68,193 |
| 2022-12-15 | $71.99 | $71.99 | $67.32 | $67.74 | $67.74 | 80,461 |
| 2022-12-14 | $75.40 | $76.21 | $71.86 | $72.48 | $72.48 | 53,487 |
| 2022-12-13 | $79.91 | $80.00 | $76.18 | $76.43 | $76.43 | 62,510 |
| 2022-12-12 | $75.55 | $77.57 | $74.69 | $77.37 | $77.37 | 19,525 |
| 2022-12-09 | $76.55 | $76.99 | $74.56 | $75.05 | $75.05 | 34,282 |
| 2022-12-08 | $76.07 | $76.84 | $73.02 | $76.66 | $76.66 | 31,596 |
| 2022-12-07 | $76.67 | $77.60 | $75.33 | $75.72 | $75.72 | 39,147 |
| 2022-12-06 | $77.30 | $78.84 | $75.86 | $76.17 | $76.17 | 37,778 |
| 2022-12-05 | $79.30 | $80.18 | $77.49 | $78.86 | $78.86 | 41,105 |
| 2022-12-02 | $78.81 | $83.35 | $78.81 | $81.08 | $81.08 | 32,022 |
| 2022-12-01 | $80.34 | $81.90 | $73.86 | $81.26 | $81.26 | 14,380 |
| 2022-11-30 | $78.36 | $81.13 | $78.36 | $80.03 | $80.03 | 178,115 |
| 2022-11-29 | $79.31 | $79.31 | $76.00 | $78.37 | $78.37 | 31,378 |
| 2022-11-28 | $83.64 | $83.64 | $78.75 | $78.91 | $78.91 | 29,687 |
| 2022-11-25 | $82.43 | $83.84 | $81.01 | $83.61 | $83.61 | 9,573 |
| 2022-11-23 | $83.00 | $83.00 | $81.05 | $82.25 | $82.25 | 26,883 |
| 2022-11-22 | $80.43 | $81.54 | $79.78 | $81.29 | $81.29 | 29,238 |
| 2022-11-21 | $82.53 | $84.50 | $80.41 | $80.97 | $80.97 | 36,258 |
| 2022-11-18 | $82.49 | $83.83 | $80.74 | $83.48 | $83.48 | 33,243 |
| 2022-11-17 | $80.54 | $81.83 | $79.72 | $81.02 | $81.02 | 26,490 |
| 2022-11-16 | $81.09 | $83.07 | $79.57 | $82.10 | $82.10 | 29,200 |
| 2022-11-15 | $80.18 | $81.72 | $78.78 | $80.82 | $80.82 | 43,540 |
| 2022-11-14 | $78.27 | $80.45 | $77.28 | $79.28 | $79.28 | 33,153 |
| 2022-11-11 | $81.28 | $84.92 | $78.79 | $79.20 | $79.20 | 53,196 |
| 2022-11-10 | $77.55 | $80.66 | $75.69 | $80.38 | $80.38 | 49,995 |
| 2022-11-09 | $75.90 | $76.50 | $74.68 | $75.01 | $75.01 | 30,135 |
| 2022-11-08 | $74.33 | $76.55 | $74.17 | $76.28 | $76.28 | 45,372 |
| 2022-11-07 | $73.69 | $75.14 | $73.20 | $74.44 | $74.44 | 32,249 |
| 2022-11-04 | $73.48 | $74.43 | $72.24 | $74.14 | $74.14 | 15,679 |
| 2022-11-03 | $70.90 | $73.08 | $70.55 | $72.17 | $72.17 | 34,853 |
| 2022-11-02 | $74.04 | $75.68 | $70.40 | $71.96 | $71.96 | 37,905 |
| 2022-11-01 | $77.64 | $77.64 | $69.57 | $72.13 | $72.13 | 50,239 |
| 2022-10-31 | $82.61 | $84.12 | $81.18 | $82.76 | $82.76 | 31,849 |
| 2022-10-28 | $80.48 | $82.86 | $80.08 | $82.17 | $82.17 | 31,422 |
| 2022-10-27 | $80.68 | $82.42 | $79.29 | $80.60 | $80.60 | 18,288 |
| 2022-10-26 | $80.54 | $80.96 | $79.35 | $80.42 | $80.42 | 22,133 |
| 2022-10-25 | $80.12 | $82.38 | $79.60 | $80.06 | $80.06 | 25,591 |
| 2022-10-24 | $79.03 | $79.70 | $77.88 | $79.52 | $79.52 | 13,757 |
| 2022-10-21 | $76.30 | $79.06 | $74.80 | $78.65 | $78.65 | 31,600 |
| 2022-10-20 | $77.09 | $78.20 | $75.50 | $75.84 | $75.84 | 22,561 |
| 2022-10-19 | $74.84 | $77.56 | $74.84 | $77.44 | $77.44 | 28,580 |
| 2022-10-18 | $76.27 | $78.46 | $74.31 | $74.88 | $74.88 | 45,481 |
| 2022-10-17 | $72.49 | $75.56 | $72.49 | $75.55 | $75.55 | 19,936 |
| 2022-10-14 | $74.40 | $74.40 | $71.57 | $71.68 | $71.68 | 20,015 |
| 2022-10-13 | $69.23 | $73.91 | $69.23 | $73.58 | $73.58 | 17,631 |
| 2022-10-12 | $73.29 | $73.29 | $70.54 | $70.63 | $70.63 | 14,699 |
| 2022-10-11 | $73.10 | $74.16 | $72.30 | $72.92 | $72.92 | 18,202 |
| 2022-10-10 | $71.58 | $73.72 | $69.80 | $73.01 | $73.01 | 22,070 |
| 2022-10-07 | $77.20 | $77.20 | $70.92 | $71.28 | $71.28 | 29,352 |
| 2022-10-06 | $79.23 | $79.61 | $77.21 | $77.52 | $77.52 | 47,903 |
| 2022-10-05 | $78.04 | $80.72 | $78.04 | $79.43 | $79.43 | 37,081 |
| 2022-10-04 | $79.08 | $81.07 | $78.56 | $79.31 | $79.31 | 41,775 |
| 2022-10-03 | $76.12 | $79.36 | $75.87 | $78.42 | $78.42 | 47,096 |
| 2022-09-30 | $71.42 | $77.22 | $70.53 | $75.69 | $75.69 | 218,332 |
| 2022-09-29 | $69.98 | $72.39 | $68.70 | $71.86 | $71.86 | 47,848 |
| 2022-09-28 | $69.64 | $71.48 | $69.22 | $70.66 | $70.66 | 40,644 |
| 2022-09-27 | $72.27 | $72.70 | $68.59 | $68.72 | $68.72 | 36,758 |
| 2022-09-26 | $68.28 | $71.17 | $68.28 | $71.17 | $71.17 | 40,460 |
| 2022-09-23 | $71.84 | $72.68 | $67.30 | $67.98 | $67.98 | 49,207 |
| 2022-09-22 | $73.06 | $74.05 | $72.29 | $72.97 | $72.97 | 54,242 |
| 2022-09-21 | $74.41 | $75.36 | $73.58 | $73.82 | $73.82 | 26,311 |
| 2022-09-20 | $73.67 | $74.57 | $71.59 | $74.21 | $74.21 | 117,374 |
| 2022-09-19 | $73.23 | $74.95 | $73.23 | $74.59 | $74.59 | 41,296 |
| 2022-09-16 | $73.91 | $74.40 | $72.12 | $74.37 | $74.37 | 45,853 |
| 2022-09-15 | $75.14 | $75.66 | $73.78 | $74.70 | $74.70 | 28,354 |
| 2022-09-14 | $72.72 | $74.51 | $72.21 | $74.50 | $74.50 | 26,752 |
| 2022-09-13 | $72.84 | $73.42 | $72.35 | $73.00 | $73.00 | 18,487 |
| 2022-09-12 | $73.09 | $74.30 | $72.63 | $74.16 | $74.16 | 14,194 |
| 2022-09-09 | $74.21 | $74.21 | $73.30 | $73.49 | $73.49 | 10,757 |
| 2022-09-08 | $74.46 | $75.19 | $72.84 | $73.40 | $73.40 | 13,702 |
| 2022-09-07 | $74.16 | $75.92 | $73.03 | $75.51 | $75.51 | 16,457 |
| 2022-09-06 | $72.02 | $74.54 | $71.54 | $73.80 | $73.80 | 23,401 |
| 2022-09-02 | $73.53 | $73.53 | $71.23 | $71.43 | $71.43 | 16,592 |
| 2022-09-01 | $72.88 | $73.36 | $71.94 | $73.29 | $73.29 | 20,089 |
| 2022-08-31 | $73.62 | $74.20 | $73.36 | $74.09 | $74.09 | 21,653 |
| 2022-08-30 | $73.63 | $74.39 | $72.77 | $73.85 | $73.85 | 20,122 |
| 2022-08-29 | $74.76 | $76.85 | $74.76 | $75.73 | $75.73 | 21,181 |
| 2022-08-26 | $78.25 | $79.12 | $75.48 | $75.83 | $75.83 | 19,767 |
| 2022-08-25 | $78.69 | $79.45 | $77.70 | $79.45 | $79.45 | 21,133 |
| 2022-08-24 | $77.64 | $78.90 | $77.63 | $78.31 | $78.31 | 20,530 |
| 2022-08-23 | $79.10 | $80.10 | $77.54 | $78.04 | $78.04 | 27,554 |
| 2022-08-22 | $79.19 | $79.99 | $78.32 | $79.39 | $79.39 | 28,990 |
| 2022-08-19 | $81.18 | $82.49 | $80.00 | $80.29 | $80.29 | 41,563 |
| 2022-08-18 | $80.42 | $82.79 | $79.65 | $82.07 | $82.07 | 30,256 |
| 2022-08-17 | $80.32 | $81.50 | $79.84 | $80.55 | $80.55 | 20,889 |
| 2022-08-16 | $81.06 | $83.18 | $80.11 | $81.11 | $81.11 | 34,861 |
| 2022-08-15 | $79.42 | $81.85 | $78.45 | $80.82 | $80.82 | 42,322 |
| 2022-08-12 | $76.88 | $79.20 | $76.51 | $79.17 | $79.17 | 19,088 |
| 2022-08-11 | $76.24 | $77.98 | $75.62 | $76.89 | $76.89 | 26,180 |
| 2022-08-10 | $75.89 | $76.95 | $75.70 | $76.32 | $76.32 | 32,020 |
| 2022-08-09 | $71.93 | $74.54 | $71.72 | $73.68 | $73.68 | 61,941 |
| 2022-08-08 | $73.18 | $73.53 | $70.69 | $72.06 | $72.06 | 39,022 |
| 2022-08-05 | $70.47 | $73.92 | $70.44 | $72.67 | $72.67 | 31,412 |
| 2022-08-04 | $70.30 | $73.57 | $69.53 | $72.46 | $72.46 | 45,329 |
| 2022-08-03 | $69.84 | $70.73 | $67.46 | $70.41 | $70.41 | 48,024 |
| 2022-08-02 | $65.12 | $70.01 | $64.84 | $67.81 | $67.81 | 56,650 |
| 2022-08-01 | $62.13 | $66.63 | $61.80 | $64.09 | $64.09 | 39,677 |
| 2022-07-29 | $61.39 | $63.00 | $61.39 | $62.32 | $62.32 | 35,784 |
| 2022-07-28 | $60.87 | $62.90 | $60.61 | $62.21 | $62.21 | 19,629 |
| 2022-07-27 | $59.65 | $61.23 | $59.46 | $60.78 | $60.78 | 24,301 |
| 2022-07-26 | $60.90 | $61.17 | $59.67 | $59.83 | $59.83 | 66,128 |
| 2022-07-25 | $59.52 | $61.30 | $59.51 | $60.71 | $60.71 | 37,778 |
| 2022-07-22 | $59.54 | $61.19 | $58.50 | $59.62 | $59.62 | 81,267 |
| 2022-07-21 | $57.02 | $59.32 | $56.30 | $58.88 | $58.88 | 38,021 |
| 2022-07-20 | $56.21 | $58.44 | $55.51 | $57.56 | $57.56 | 41,695 |
| 2022-07-19 | $54.20 | $56.75 | $52.89 | $56.50 | $56.50 | 41,267 |
| 2022-07-18 | $52.36 | $55.00 | $52.36 | $54.50 | $54.50 | 52,613 |
| 2022-07-15 | $52.51 | $54.04 | $51.35 | $53.33 | $53.33 | 37,944 |
| 2022-07-14 | $52.03 | $52.23 | $50.95 | $51.52 | $51.52 | 39,561 |
| 2022-07-13 | $51.74 | $53.10 | $50.32 | $52.58 | $52.58 | 36,648 |
| 2022-07-12 | $56.48 | $57.09 | $51.55 | $51.90 | $51.90 | 40,961 |
| 2022-07-11 | $56.41 | $57.54 | $54.94 | $57.13 | $57.13 | 20,192 |
| 2022-07-08 | $56.19 | $57.12 | $55.89 | $56.68 | $56.68 | 31,972 |
| 2022-07-07 | $57.74 | $60.87 | $56.75 | $56.94 | $56.94 | 25,826 |
| 2022-07-06 | $56.61 | $58.52 | $56.61 | $57.16 | $57.16 | 34,745 |
| 2022-07-05 | $56.09 | $57.94 | $54.51 | $57.78 | $57.78 | 37,546 |
| 2022-07-01 | $56.41 | $57.05 | $55.40 | $56.65 | $56.65 | 36,160 |
| 2022-06-30 | $56.21 | $58.12 | $55.85 | $56.81 | $56.81 | 29,785 |
| 2022-06-29 | $57.52 | $57.52 | $55.57 | $57.07 | $57.07 | 20,180 |
| 2022-06-28 | $60.53 | $61.68 | $57.67 | $57.82 | $57.82 | 39,321 |
| 2022-06-27 | $62.44 | $62.65 | $61.33 | $61.78 | $61.78 | 34,652 |
| 2022-06-24 | $60.33 | $62.22 | $60.11 | $61.55 | $61.55 | 66,797 |
| 2022-06-23 | $60.36 | $61.65 | $59.18 | $60.08 | $60.08 | 32,773 |
| 2022-06-22 | $59.05 | $61.76 | $58.87 | $60.44 | $60.44 | 46,728 |
| 2022-06-21 | $59.23 | $61.17 | $58.71 | $59.42 | $59.42 | 48,404 |
| 2022-06-17 | $57.61 | $59.76 | $57.61 | $58.31 | $58.31 | 41,332 |
| 2022-06-16 | $60.54 | $60.54 | $57.50 | $57.67 | $57.67 | 38,834 |
| 2022-06-15 | $61.87 | $62.19 | $61.11 | $61.36 | $61.36 | 18,527 |
| 2022-06-14 | $61.26 | $62.80 | $58.81 | $61.14 | $61.14 | 75,090 |
| 2022-06-13 | $63.75 | $64.59 | $62.48 | $62.89 | $62.89 | 109,280 |
| 2022-06-10 | $63.05 | $65.42 | $62.40 | $64.45 | $64.45 | 75,315 |
| 2022-06-09 | $64.04 | $64.86 | $62.84 | $64.40 | $64.40 | 46,088 |
| 2022-06-08 | $62.79 | $64.25 | $62.79 | $63.85 | $63.85 | 23,337 |
| 2022-06-07 | $64.17 | $64.98 | $63.89 | $64.16 | $64.16 | 41,437 |
| 2022-06-06 | $66.35 | $66.73 | $64.28 | $64.45 | $64.45 | 46,103 |
| 2022-06-03 | $64.70 | $65.71 | $64.69 | $65.68 | $65.68 | 37,146 |
| 2022-06-02 | $64.09 | $66.64 | $64.09 | $65.46 | $65.46 | 34,638 |
| 2022-06-01 | $64.05 | $64.64 | $62.40 | $63.55 | $63.55 | 42,459 |
| 2022-05-31 | $64.40 | $65.05 | $62.30 | $63.39 | $63.39 | 26,592 |
| 2022-05-27 | $64.00 | $65.69 | $63.26 | $64.81 | $64.81 | 64,224 |
| 2022-05-26 | $63.34 | $64.28 | $62.49 | $63.27 | $63.27 | 124,222 |
| 2022-05-25 | $62.64 | $64.15 | $62.61 | $63.17 | $63.17 | 51,399 |
| 2022-05-24 | $68.27 | $70.08 | $62.21 | $63.04 | $63.04 | 76,215 |
| 2022-05-23 | $65.70 | $67.63 | $64.60 | $67.34 | $67.34 | 41,742 |
| 2022-05-20 | $65.39 | $65.39 | $62.36 | $64.88 | $64.88 | 75,380 |
| 2022-05-19 | $64.38 | $66.52 | $63.61 | $64.25 | $64.25 | 52,362 |
| 2022-05-18 | $67.13 | $67.13 | $63.64 | $64.30 | $64.30 | 68,591 |
| 2022-05-17 | $69.28 | $69.76 | $66.96 | $67.39 | $67.39 | 69,698 |
| 2022-05-16 | $69.07 | $71.44 | $67.00 | $68.22 | $68.22 | 95,882 |
| 2022-05-13 | $70.84 | $71.83 | $68.39 | $69.28 | $69.28 | 61,476 |
| 2022-05-12 | $71.49 | $72.55 | $68.73 | $70.36 | $70.36 | 77,995 |
| 2022-05-11 | $72.10 | $73.17 | $64.89 | $71.46 | $71.46 | 50,321 |
| 2022-05-10 | $73.94 | $74.56 | $71.18 | $71.92 | $71.92 | 39,187 |
| 2022-05-09 | $71.90 | $73.65 | $71.82 | $73.54 | $73.54 | 36,619 |
| 2022-05-06 | $73.31 | $73.38 | $71.50 | $72.62 | $72.62 | 27,948 |
| 2022-05-05 | $75.36 | $75.36 | $72.61 | $74.01 | $74.01 | 14,694 |
| 2022-05-04 | $74.09 | $76.80 | $72.84 | $76.04 | $76.04 | 17,083 |
| 2022-05-03 | $73.54 | $73.96 | $72.76 | $73.46 | $73.46 | 35,396 |
| 2022-05-02 | $72.46 | $74.54 | $72.46 | $73.73 | $73.73 | 31,698 |
| 2022-04-29 | $73.42 | $73.81 | $72.42 | $73.00 | $73.00 | 51,374 |
| 2022-04-28 | $73.16 | $74.00 | $70.40 | $73.49 | $73.49 | 39,921 |
| 2022-04-27 | $72.45 | $73.55 | $71.63 | $71.86 | $71.86 | 37,403 |
| 2022-04-26 | $75.30 | $76.22 | $72.27 | $72.65 | $72.65 | 14,134 |
| 2022-04-25 | $75.75 | $77.90 | $72.81 | $76.47 | $76.47 | 24,279 |
| 2022-04-22 | $78.54 | $78.54 | $75.96 | $76.30 | $76.30 | 15,253 |
| 2022-04-21 | $81.19 | $81.21 | $78.19 | $78.25 | $78.25 | 19,254 |
| 2022-04-20 | $79.32 | $81.11 | $79.32 | $80.55 | $80.55 | 18,828 |
| 2022-04-19 | $76.41 | $79.36 | $76.41 | $78.78 | $78.78 | 31,907 |
| 2022-04-18 | $77.04 | $78.73 | $76.08 | $76.51 | $76.51 | 17,872 |
| 2022-04-14 | $79.66 | $79.66 | $77.26 | $77.54 | $77.54 | 24,252 |
| 2022-04-13 | $79.79 | $80.85 | $78.14 | $79.41 | $79.41 | 46,297 |
| 2022-04-12 | $78.57 | $80.56 | $78.01 | $78.70 | $78.70 | 24,355 |
| 2022-04-11 | $77.62 | $78.42 | $77.00 | $78.18 | $78.18 | 14,573 |
| 2022-04-08 | $80.19 | $80.50 | $77.32 | $77.70 | $77.70 | 24,426 |
| 2022-04-07 | $79.32 | $80.55 | $78.49 | $79.84 | $79.84 | 25,523 |
| 2022-04-06 | $77.95 | $80.05 | $76.59 | $78.80 | $78.80 | 31,310 |
| 2022-04-05 | $82.23 | $82.41 | $78.57 | $79.00 | $79.00 | 18,928 |
| 2022-04-04 | $84.52 | $84.80 | $81.04 | $81.83 | $81.83 | 30,854 |
| 2022-04-01 | $81.52 | $84.47 | $81.49 | $83.44 | $83.44 | 57,441 |
| 2022-03-31 | $75.76 | $82.32 | $75.58 | $81.14 | $81.14 | 215,301 |
| 2022-03-30 | $78.14 | $78.95 | $75.02 | $75.43 | $75.43 | 44,208 |
| 2022-03-29 | $74.84 | $78.68 | $74.38 | $78.56 | $78.56 | 74,195 |
| 2022-03-28 | $74.52 | $74.79 | $72.77 | $74.09 | $74.09 | 61,536 |
| 2022-03-25 | $74.82 | $76.98 | $72.72 | $74.21 | $74.21 | 83,034 |
| 2022-03-24 | $74.61 | $76.07 | $73.78 | $75.98 | $75.98 | 56,819 |
| 2022-03-23 | $76.00 | $76.22 | $73.77 | $73.77 | $73.77 | 18,920 |
| 2022-03-22 | $78.00 | $78.00 | $76.29 | $77.14 | $77.14 | 16,957 |
| 2022-03-21 | $78.40 | $78.54 | $76.86 | $77.23 | $77.23 | 14,487 |
| 2022-03-18 | $78.40 | $78.89 | $75.46 | $78.33 | $78.33 | 39,216 |
| 2022-03-17 | $78.82 | $81.24 | $78.63 | $78.82 | $78.82 | 17,367 |
| 2022-03-16 | $78.36 | $81.36 | $77.74 | $79.32 | $79.32 | 21,633 |
| 2022-03-15 | $74.48 | $78.83 | $74.48 | $78.39 | $78.39 | 44,499 |
| 2022-03-14 | $73.19 | $74.20 | $72.29 | $74.15 | $74.15 | 59,580 |
| 2022-03-11 | $75.64 | $75.64 | $72.68 | $73.00 | $73.00 | 24,081 |
| 2022-03-10 | $74.82 | $75.83 | $72.81 | $74.82 | $74.82 | 18,890 |
| 2022-03-09 | $78.00 | $78.00 | $75.15 | $76.32 | $76.32 | 36,039 |
| 2022-03-08 | $73.20 | $77.20 | $73.20 | $76.12 | $76.12 | 39,243 |
| 2022-03-07 | $77.19 | $77.70 | $74.33 | $74.67 | $74.67 | 35,491 |
| 2022-03-04 | $77.16 | $77.97 | $76.82 | $77.62 | $77.62 | 29,130 |
| 2022-03-03 | $78.83 | $78.83 | $77.39 | $78.20 | $78.20 | 15,847 |
| 2022-03-02 | $76.95 | $79.28 | $76.28 | $78.71 | $78.71 | 28,098 |
| 2022-03-01 | $78.50 | $79.05 | $75.66 | $76.31 | $76.31 | 25,690 |
| 2022-02-28 | $76.07 | $79.16 | $76.07 | $78.46 | $78.46 | 27,968 |
| 2022-02-25 | $77.18 | $77.29 | $75.33 | $76.41 | $76.41 | 20,122 |
| 2022-02-24 | $70.95 | $74.95 | $69.01 | $74.95 | $74.95 | 35,504 |
| 2022-02-23 | $76.10 | $76.15 | $72.11 | $72.29 | $72.29 | 38,379 |
| 2022-02-22 | $76.87 | $77.17 | $75.34 | $75.92 | $75.92 | 22,931 |
| 2022-02-18 | $76.17 | $76.88 | $75.67 | $76.19 | $76.19 | 22,882 |
| 2022-02-17 | $77.33 | $78.34 | $75.42 | $76.53 | $76.53 | 39,413 |
| 2022-02-16 | $76.46 | $77.53 | $75.87 | $76.97 | $76.97 | 25,007 |
| 2022-02-15 | $74.91 | $77.52 | $74.70 | $76.69 | $76.69 | 30,897 |
| 2022-02-14 | $71.76 | $74.21 | $71.76 | $73.71 | $73.71 | 38,205 |
| 2022-02-11 | $74.46 | $75.45 | $72.24 | $73.03 | $73.03 | 35,820 |
| 2022-02-10 | $74.41 | $76.82 | $73.84 | $74.86 | $74.86 | 51,323 |
| 2022-02-09 | $73.32 | $76.21 | $72.88 | $75.99 | $75.99 | 54,482 |
| 2022-02-08 | $71.08 | $74.00 | $70.78 | $73.49 | $73.49 | 37,147 |
| 2022-02-07 | $74.47 | $74.47 | $71.00 | $71.67 | $71.67 | 81,695 |
| 2022-02-04 | $80.58 | $80.58 | $74.07 | $74.73 | $74.73 | 136,134 |
| 2022-02-03 | $80.85 | $83.47 | $80.16 | $81.47 | $81.47 | 85,949 |
| 2022-02-02 | $91.75 | $93.32 | $76.05 | $82.71 | $82.71 | 245,785 |
| 2022-02-01 | $94.97 | $95.79 | $92.42 | $95.00 | $95.00 | 51,183 |
| 2022-01-31 | $92.84 | $94.95 | $91.64 | $94.91 | $94.91 | 49,604 |
| 2022-01-28 | $90.46 | $93.06 | $90.30 | $92.81 | $92.81 | 35,103 |
| 2022-01-27 | $90.07 | $92.19 | $89.45 | $91.21 | $91.21 | 78,403 |
| 2022-01-26 | $89.72 | $91.18 | $88.73 | $89.22 | $89.22 | 83,038 |
| 2022-01-25 | $88.56 | $88.93 | $85.41 | $87.87 | $87.87 | 31,610 |
| 2022-01-24 | $88.49 | $90.74 | $86.05 | $89.45 | $89.45 | 58,242 |
| 2022-01-21 | $90.17 | $92.80 | $88.91 | $89.49 | $89.49 | 53,558 |
| 2022-01-20 | $90.79 | $93.25 | $90.20 | $91.14 | $91.14 | 64,292 |
| 2022-01-19 | $93.23 | $93.23 | $90.23 | $90.60 | $90.60 | 43,782 |
| 2022-01-18 | $94.00 | $94.00 | $91.10 | $92.40 | $92.40 | 85,563 |
| 2022-01-14 | $93.24 | $95.00 | $91.80 | $94.11 | $94.11 | 74,628 |
| 2022-01-13 | $92.50 | $94.54 | $91.46 | $92.56 | $92.56 | 73,086 |
| 2022-01-12 | $87.81 | $94.25 | $87.81 | $92.58 | $92.58 | 76,731 |
| 2022-01-11 | $86.96 | $88.01 | $80.16 | $87.99 | $87.99 | 39,604 |
| 2022-01-10 | $86.70 | $87.17 | $83.08 | $86.80 | $86.80 | 42,117 |
| 2022-01-07 | $90.60 | $90.60 | $87.35 | $87.76 | $87.76 | 18,411 |
| 2022-01-06 | $90.44 | $91.05 | $89.35 | $90.94 | $90.94 | 22,008 |
| 2022-01-05 | $93.98 | $93.98 | $89.22 | $90.00 | $90.00 | 32,874 |
| 2022-01-04 | $91.55 | $95.00 | $91.51 | $94.55 | $94.55 | 29,010 |
| 2022-01-03 | $93.29 | $94.22 | $89.95 | $90.92 | $90.92 | 22,355 |
| 2021-12-31 | $93.81 | $94.71 | $92.27 | $92.43 | $92.43 | 42,127 |
| 2021-12-30 | $94.08 | $94.93 | $92.97 | $93.40 | $93.40 | 8,516 |
| 2021-12-29 | $93.09 | $93.98 | $91.97 | $93.42 | $93.42 | 27,670 |
| 2021-12-28 | $96.05 | $96.40 | $93.00 | $93.01 | $93.01 | 20,400 |
| 2021-12-27 | $93.68 | $97.15 | $93.68 | $96.00 | $96.00 | 38,541 |
| 2021-12-23 | $91.70 | $94.92 | $91.70 | $92.90 | $92.90 | 17,234 |
| 2021-12-22 | $89.80 | $91.71 | $89.11 | $91.71 | $91.71 | 16,713 |
| 2021-12-21 | $87.63 | $90.04 | $87.50 | $89.20 | $89.20 | 27,109 |
| 2021-12-20 | $89.16 | $89.16 | $84.64 | $87.48 | $87.48 | 36,203 |
| 2021-12-17 | $91.17 | $92.70 | $87.26 | $89.21 | $89.21 | 55,036 |
| 2021-12-16 | $90.24 | $93.27 | $88.05 | $91.14 | $91.14 | 42,629 |
| 2021-12-15 | $88.14 | $89.62 | $86.10 | $88.94 | $88.94 | 39,323 |
| 2021-12-14 | $88.69 | $89.77 | $87.06 | $88.64 | $88.64 | 37,961 |
| 2021-12-13 | $90.37 | $91.34 | $88.38 | $88.93 | $88.93 | 74,010 |
| 2021-12-10 | $92.64 | $93.63 | $89.92 | $90.41 | $90.41 | 22,134 |
| 2021-12-09 | $91.31 | $93.99 | $90.01 | $92.84 | $92.84 | 26,512 |
| 2021-12-08 | $90.20 | $92.53 | $89.12 | $91.14 | $91.14 | 15,805 |
| 2021-12-07 | $89.71 | $93.30 | $88.93 | $90.48 | $90.48 | 48,312 |
| 2021-12-06 | $89.10 | $89.53 | $85.86 | $88.15 | $88.15 | 37,860 |
| 2021-12-03 | $90.89 | $90.89 | $86.13 | $88.00 | $88.00 | 16,621 |
| 2021-12-02 | $88.47 | $90.80 | $85.51 | $90.04 | $90.04 | 25,952 |
| 2021-12-01 | $90.64 | $91.38 | $87.85 | $88.09 | $88.09 | 30,218 |
| 2021-11-30 | $89.27 | $90.66 | $86.63 | $88.97 | $88.97 | 31,351 |
| 2021-11-29 | $90.23 | $92.29 | $89.69 | $89.81 | $89.81 | 29,786 |
| 2021-11-26 | $89.17 | $90.60 | $87.48 | $88.50 | $88.50 | 40,914 |
| 2021-11-24 | $91.94 | $93.37 | $89.01 | $92.00 | $92.00 | 32,875 |
| 2021-11-23 | $96.96 | $99.99 | $92.27 | $93.23 | $93.23 | 41,920 |
| 2021-11-22 | $97.12 | $101.05 | $95.44 | $98.01 | $98.01 | 28,980 |
| 2021-11-19 | $97.29 | $98.42 | $96.16 | $96.16 | $96.16 | 33,142 |
| 2021-11-18 | $96.76 | $98.29 | $95.50 | $98.03 | $98.03 | 39,645 |
| 2021-11-17 | $96.97 | $96.97 | $95.29 | $96.42 | $96.42 | 16,739 |
| 2021-11-16 | $94.10 | $97.79 | $93.54 | $96.79 | $96.79 | 38,254 |
| 2021-11-15 | $99.68 | $100.88 | $93.43 | $94.19 | $94.19 | 69,393 |
| 2021-11-12 | $94.19 | $99.22 | $92.77 | $98.80 | $98.80 | 115,635 |
| 2021-11-11 | $92.90 | $95.68 | $91.62 | $94.25 | $94.25 | 28,269 |
| 2021-11-10 | $92.89 | $93.65 | $88.70 | $92.58 | $92.58 | 83,815 |
| 2021-11-09 | $94.21 | $94.22 | $92.90 | $93.31 | $93.31 | 70,042 |
| 2021-11-08 | $90.52 | $96.49 | $90.28 | $94.00 | $94.00 | 78,904 |
| 2021-11-05 | $85.68 | $91.89 | $84.75 | $90.12 | $90.12 | 122,636 |
| 2021-11-04 | $84.75 | $86.27 | $82.50 | $85.60 | $85.60 | 36,653 |
| 2021-11-03 | $80.12 | $85.25 | $80.12 | $84.53 | $84.53 | 66,669 |
| 2021-11-02 | $76.42 | $79.52 | $76.05 | $79.00 | $79.00 | 61,233 |
| 2021-11-01 | $75.20 | $76.99 | $74.62 | $75.86 | $75.86 | 17,383 |
| 2021-10-29 | $73.49 | $75.15 | $72.55 | $74.88 | $74.88 | 27,090 |
| 2021-10-28 | $74.00 | $74.74 | $71.36 | $73.73 | $73.73 | 48,972 |
| 2021-10-27 | $72.58 | $74.54 | $71.66 | $73.50 | $73.50 | 24,273 |
| 2021-10-26 | $71.13 | $72.86 | $70.44 | $72.38 | $72.38 | 39,469 |
| 2021-10-25 | $72.16 | $73.00 | $72.16 | $73.00 | $73.00 | 12,025 |
| 2021-10-22 | $71.75 | $72.55 | $71.13 | $72.16 | $72.16 | 15,012 |
| 2021-10-21 | $68.28 | $72.20 | $68.28 | $72.20 | $72.20 | 34,653 |
| 2021-10-20 | $70.71 | $71.17 | $69.96 | $70.56 | $70.56 | 9,551 |
| 2021-10-19 | $71.35 | $71.35 | $70.17 | $70.78 | $70.78 | 7,324 |
| 2021-10-18 | $70.75 | $71.71 | $70.10 | $70.54 | $70.54 | 16,036 |
| 2021-10-15 | $71.09 | $71.98 | $69.03 | $70.79 | $70.79 | 29,847 |
| 2021-10-14 | $69.79 | $71.98 | $69.25 | $70.28 | $70.28 | 47,981 |
| 2021-10-13 | $70.53 | $71.39 | $69.75 | $69.93 | $69.93 | 6,729 |
| 2021-10-12 | $69.79 | $70.80 | $69.00 | $70.17 | $70.17 | 15,391 |
| 2021-10-11 | $69.53 | $70.61 | $69.09 | $69.83 | $69.83 | 14,662 |
| 2021-10-08 | $69.91 | $69.91 | $68.11 | $69.12 | $69.12 | 12,869 |
| 2021-10-07 | $68.48 | $69.14 | $66.97 | $68.94 | $68.94 | 43,754 |
| 2021-10-06 | $66.25 | $68.20 | $66.14 | $67.82 | $67.82 | 25,373 |
| 2021-10-05 | $66.49 | $66.99 | $65.15 | $66.92 | $66.92 | 17,065 |
| 2021-10-04 | $64.92 | $66.39 | $64.10 | $64.87 | $64.87 | 19,723 |
| 2021-10-01 | $65.65 | $65.82 | $64.43 | $65.36 | $65.36 | 11,304 |
| 2021-09-30 | $66.06 | $67.17 | $63.50 | $64.48 | $64.48 | 48,626 |
| 2021-09-29 | $64.08 | $66.43 | $63.41 | $65.60 | $65.60 | 22,444 |
| 2021-09-28 | $64.50 | $65.13 | $63.22 | $63.41 | $63.41 | 51,306 |
| 2021-09-27 | $64.10 | $66.00 | $64.10 | $65.02 | $65.02 | 14,291 |
| 2021-09-24 | $64.40 | $64.87 | $63.86 | $64.50 | $64.50 | 11,344 |
| 2021-09-23 | $64.16 | $65.79 | $62.38 | $64.16 | $64.16 | 36,778 |
| 2021-09-22 | $61.44 | $64.58 | $61.44 | $64.11 | $64.11 | 31,530 |
| 2021-09-21 | $62.40 | $63.41 | $61.59 | $61.75 | $61.75 | 22,005 |
| 2021-09-20 | $63.49 | $64.39 | $61.66 | $62.05 | $62.05 | 24,815 |
| 2021-09-17 | $65.25 | $65.99 | $62.83 | $64.33 | $64.33 | 141,262 |
| 2021-09-16 | $66.74 | $66.74 | $63.18 | $64.62 | $64.62 | 21,680 |
| 2021-09-15 | $63.41 | $66.74 | $61.97 | $66.55 | $66.55 | 28,198 |
| 2021-09-14 | $64.09 | $64.09 | $62.02 | $63.10 | $63.10 | 18,875 |
| 2021-09-13 | $64.63 | $64.65 | $63.05 | $64.11 | $64.11 | 13,464 |
| 2021-09-10 | $65.42 | $65.99 | $64.17 | $64.26 | $64.26 | 17,780 |
| 2021-09-09 | $65.90 | $66.01 | $64.48 | $65.06 | $65.06 | 16,380 |
| 2021-09-08 | $66.16 | $66.66 | $64.68 | $66.01 | $66.01 | 12,922 |
| 2021-09-07 | $67.00 | $67.11 | $65.57 | $66.09 | $66.09 | 9,848 |
| 2021-09-03 | $67.56 | $67.94 | $66.71 | $67.43 | $67.43 | 11,500 |
| 2021-09-02 | $68.25 | $68.40 | $66.44 | $67.89 | $67.89 | 18,122 |
| 2021-09-01 | $67.80 | $68.09 | $66.11 | $68.09 | $68.09 | 8,930 |
| 2021-08-31 | $67.09 | $68.09 | $66.67 | $67.76 | $67.76 | 11,089 |
| 2021-08-30 | $66.70 | $67.50 | $66.45 | $66.57 | $66.57 | 17,457 |
| 2021-08-27 | $66.64 | $66.70 | $65.67 | $66.65 | $66.65 | 15,411 |
| 2021-08-26 | $67.09 | $67.09 | $65.66 | $66.64 | $66.64 | 7,986 |
| 2021-08-25 | $66.50 | $66.76 | $66.12 | $66.76 | $66.76 | 9,429 |
| 2021-08-24 | $66.36 | $67.40 | $64.69 | $66.39 | $66.39 | 10,167 |
| 2021-08-23 | $65.38 | $66.83 | $64.59 | $65.94 | $65.94 | 8,443 |
| 2021-08-20 | $63.78 | $65.33 | $63.76 | $64.97 | $64.97 | 37,139 |
| 2021-08-19 | $63.93 | $65.03 | $62.77 | $64.09 | $64.09 | 30,048 |
| 2021-08-18 | $64.31 | $65.11 | $63.12 | $63.88 | $63.88 | 13,164 |
| 2021-08-17 | $65.86 | $66.07 | $62.79 | $64.42 | $64.42 | 21,292 |
| 2021-08-16 | $67.38 | $67.63 | $65.43 | $65.70 | $65.70 | 27,401 |
| 2021-08-13 | $67.57 | $68.06 | $67.50 | $67.95 | $67.95 | 20,249 |
| 2021-08-12 | $66.65 | $68.00 | $66.54 | $67.91 | $67.91 | 36,348 |
| 2021-08-11 | $65.99 | $66.65 | $64.92 | $66.65 | $66.65 | 41,727 |
| 2021-08-10 | $64.56 | $66.17 | $64.44 | $65.58 | $65.58 | 30,028 |
| 2021-08-09 | $64.95 | $65.10 | $64.56 | $64.56 | $64.56 | 7,620 |
| 2021-08-06 | $64.50 | $65.74 | $64.36 | $65.08 | $65.08 | 13,988 |
| 2021-08-05 | $64.90 | $65.60 | $62.78 | $64.79 | $64.79 | 18,673 |
| 2021-08-04 | $62.58 | $64.93 | $61.22 | $64.80 | $64.80 | 13,118 |
| 2021-08-03 | $65.40 | $65.40 | $61.17 | $62.59 | $62.59 | 44,392 |
| 2021-08-02 | $64.35 | $65.39 | $64.00 | $65.27 | $65.27 | 37,631 |
| 2021-07-30 | $62.12 | $63.85 | $62.12 | $63.85 | $63.85 | 13,122 |
| 2021-07-29 | $63.35 | $64.56 | $61.58 | $61.93 | $61.93 | 27,174 |
| 2021-07-28 | $62.02 | $63.07 | $60.09 | $63.07 | $63.07 | 27,804 |
| 2021-07-27 | $60.96 | $61.00 | $59.55 | $60.37 | $60.37 | 10,821 |
| 2021-07-26 | $61.08 | $61.53 | $60.01 | $60.62 | $60.62 | 9,033 |
| 2021-07-23 | $60.58 | $61.35 | $60.43 | $61.35 | $61.35 | 5,414 |
| 2021-07-22 | $61.55 | $61.55 | $60.22 | $60.47 | $60.47 | 10,508 |
| 2021-07-21 | $60.73 | $61.46 | $60.46 | $61.09 | $61.09 | 8,777 |
| 2021-07-20 | $59.24 | $61.61 | $58.99 | $60.26 | $60.26 | 22,795 |
| 2021-07-19 | $58.42 | $60.19 | $58.08 | $59.13 | $59.13 | 16,983 |
| 2021-07-16 | $58.77 | $60.32 | $58.12 | $59.14 | $59.14 | 30,131 |
| 2021-07-15 | $58.30 | $59.29 | $56.99 | $58.32 | $58.32 | 25,395 |
| 2021-07-14 | $61.00 | $61.10 | $58.01 | $58.93 | $58.93 | 27,307 |
| 2021-07-13 | $64.22 | $64.99 | $60.81 | $60.81 | $60.81 | 17,801 |
| 2021-07-12 | $63.20 | $65.38 | $62.79 | $64.02 | $64.02 | 58,308 |
| 2021-07-09 | $63.41 | $63.46 | $61.93 | $63.20 | $63.20 | 19,193 |
| 2021-07-08 | $61.60 | $63.39 | $60.79 | $62.75 | $62.75 | 93,936 |
| 2021-07-07 | $58.26 | $62.83 | $57.87 | $62.40 | $62.40 | 97,756 |
| 2021-07-06 | $57.83 | $58.50 | $55.82 | $58.02 | $58.02 | 27,291 |
| 2021-07-02 | $58.40 | $58.69 | $56.57 | $57.54 | $57.54 | 15,505 |
| 2021-07-01 | $56.56 | $58.89 | $56.56 | $58.10 | $58.10 | 22,688 |
| 2021-06-30 | $55.13 | $56.96 | $54.97 | $56.51 | $56.51 | 41,260 |
| 2021-06-29 | $55.07 | $56.05 | $54.62 | $55.22 | $55.22 | 13,248 |
| 2021-06-28 | $57.93 | $58.00 | $54.59 | $54.85 | $54.85 | 22,040 |
| 2021-06-25 | $55.90 | $59.63 | $55.90 | $57.60 | $57.60 | 129,805 |
| 2021-06-24 | $55.12 | $56.00 | $55.12 | $56.00 | $56.00 | 16,343 |
| 2021-06-23 | $54.73 | $56.70 | $54.73 | $55.55 | $55.55 | 23,889 |
| 2021-06-22 | $55.33 | $55.54 | $53.90 | $55.10 | $55.10 | 28,125 |
| 2021-06-21 | $56.26 | $57.00 | $54.89 | $55.60 | $55.60 | 38,343 |
| 2021-06-18 | $54.45 | $56.51 | $53.82 | $56.35 | $56.35 | 67,264 |
| 2021-06-17 | $55.31 | $56.08 | $54.44 | $55.09 | $55.09 | 21,948 |
| 2021-06-16 | $55.19 | $56.13 | $55.02 | $55.02 | $55.02 | 34,605 |
| 2021-06-15 | $55.10 | $55.38 | $54.65 | $55.33 | $55.33 | 14,586 |
| 2021-06-14 | $54.60 | $56.57 | $54.60 | $54.87 | $54.87 | 25,783 |
| 2021-06-11 | $54.25 | $55.32 | $54.25 | $54.38 | $54.38 | 18,625 |
| 2021-06-10 | $54.45 | $55.12 | $54.10 | $54.33 | $54.33 | 11,441 |
| 2021-06-09 | $55.39 | $56.33 | $54.44 | $54.44 | $54.44 | 10,154 |
| 2021-06-08 | $56.56 | $56.56 | $55.57 | $55.57 | $55.57 | 12,338 |
| 2021-06-07 | $55.75 | $56.98 | $55.25 | $56.28 | $56.28 | 16,706 |
| 2021-06-04 | $55.52 | $56.08 | $54.13 | $55.90 | $55.90 | 25,758 |
| 2021-06-03 | $54.23 | $55.27 | $53.50 | $55.16 | $55.16 | 16,103 |
| 2021-06-02 | $55.40 | $55.65 | $54.00 | $54.46 | $54.46 | 35,662 |
| 2021-06-01 | $53.32 | $56.28 | $52.73 | $54.97 | $54.97 | 55,367 |
| 2021-05-28 | $53.84 | $54.03 | $52.61 | $52.84 | $52.84 | 24,678 |
| 2021-05-27 | $54.50 | $54.74 | $53.80 | $53.91 | $53.91 | 21,445 |
| 2021-05-26 | $55.00 | $55.00 | $53.80 | $54.21 | $54.21 | 28,678 |
| 2021-05-25 | $56.24 | $56.33 | $54.16 | $54.57 | $54.57 | 53,673 |
| 2021-05-24 | $57.00 | $57.43 | $55.72 | $55.92 | $55.92 | 40,992 |
| 2021-05-21 | $57.94 | $58.49 | $55.79 | $56.98 | $56.98 | 65,206 |
| 2021-05-20 | $56.53 | $57.74 | $54.50 | $57.33 | $57.33 | 64,591 |
| 2021-05-19 | $50.70 | $56.63 | $49.84 | $55.99 | $55.99 | 104,448 |
| 2021-05-18 | $48.69 | $48.82 | $47.05 | $47.47 | $47.47 | 42,537 |
| 2021-05-17 | $48.16 | $48.97 | $47.63 | $48.34 | $48.34 | 14,974 |
| 2021-05-14 | $47.76 | $48.50 | $46.86 | $48.40 | $48.40 | 25,901 |
| 2021-05-13 | $46.64 | $47.93 | $46.17 | $47.73 | $47.73 | 33,330 |
| 2021-05-12 | $48.25 | $48.25 | $47.04 | $47.14 | $47.14 | 20,105 |
| 2021-05-11 | $49.47 | $49.47 | $46.73 | $48.17 | $48.17 | 25,549 |
| 2021-05-10 | $49.00 | $49.42 | $47.11 | $48.52 | $48.52 | 44,112 |
| 2021-05-07 | $48.89 | $49.55 | $48.00 | $49.06 | $49.06 | 24,698 |
| 2021-05-06 | $48.98 | $49.48 | $48.34 | $48.83 | $48.83 | 26,100 |
| 2021-05-05 | $49.92 | $50.19 | $49.04 | $49.20 | $49.20 | 12,249 |
| 2021-05-04 | $49.55 | $50.54 | $48.99 | $49.60 | $49.60 | 27,664 |
| 2021-05-03 | $50.26 | $51.28 | $49.23 | $50.42 | $50.42 | 25,745 |
| 2021-04-30 | $50.41 | $52.07 | $49.44 | $50.00 | $50.00 | 43,202 |
| 2021-04-29 | $51.29 | $51.30 | $49.90 | $50.51 | $50.51 | 42,435 |
| 2021-04-28 | $50.98 | $51.46 | $50.30 | $50.83 | $50.83 | 47,369 |
| 2021-04-27 | $50.60 | $51.50 | $49.92 | $51.08 | $51.08 | 18,268 |
| 2021-04-26 | $50.15 | $50.50 | $49.63 | $50.15 | $50.15 | 28,058 |
| 2021-04-23 | $50.07 | $50.95 | $49.54 | $50.10 | $50.10 | 69,494 |
| 2021-04-22 | $49.09 | $50.09 | $47.07 | $49.82 | $49.82 | 48,929 |
| 2021-04-21 | $46.03 | $49.25 | $46.03 | $49.10 | $49.10 | 20,468 |
| 2021-04-20 | $48.83 | $48.83 | $47.75 | $48.09 | $48.09 | 8,782 |
| 2021-04-19 | $48.15 | $49.02 | $47.51 | $49.00 | $49.00 | 25,316 |
| 2021-04-16 | $50.20 | $50.27 | $48.53 | $48.98 | $48.98 | 22,766 |
| 2021-04-15 | $49.65 | $50.56 | $49.42 | $49.91 | $49.91 | 69,345 |
| 2021-04-14 | $49.50 | $50.10 | $48.98 | $49.81 | $49.81 | 15,156 |
| 2021-04-13 | $49.33 | $49.73 | $48.50 | $49.47 | $49.47 | 14,674 |
| 2021-04-12 | $49.52 | $49.70 | $48.95 | $49.20 | $49.20 | 19,373 |
| 2021-04-09 | $48.10 | $49.90 | $47.87 | $49.75 | $49.75 | 39,921 |
| 2021-04-08 | $48.06 | $48.75 | $47.51 | $48.11 | $48.11 | 16,817 |
| 2021-04-07 | $48.58 | $48.94 | $46.98 | $47.82 | $47.82 | 33,111 |
| 2021-04-06 | $49.14 | $49.18 | $48.44 | $48.64 | $48.64 | 16,391 |
| 2021-04-05 | $49.06 | $49.96 | $48.67 | $49.06 | $49.06 | 36,803 |
| 2021-04-01 | $49.17 | $50.11 | $48.47 | $48.91 | $48.91 | 33,417 |
| 2021-03-31 | $49.96 | $51.07 | $48.84 | $49.08 | $49.08 | 134,704 |
| 2021-03-30 | $51.82 | $51.82 | $49.08 | $50.10 | $50.10 | 59,744 |
| 2021-03-29 | $52.07 | $53.31 | $51.70 | $51.75 | $51.75 | 55,525 |
| 2021-03-26 | $53.50 | $53.99 | $52.08 | $53.17 | $53.17 | 56,466 |
| 2021-03-25 | $50.83 | $53.26 | $50.83 | $53.26 | $53.26 | 61,538 |
| 2021-03-24 | $50.94 | $52.74 | $50.13 | $51.01 | $51.01 | 65,693 |
| 2021-03-23 | $50.67 | $52.21 | $50.67 | $50.69 | $50.69 | 110,500 |
| 2021-03-22 | $52.11 | $52.11 | $50.85 | $51.13 | $51.13 | 33,557 |
| 2021-03-19 | $51.46 | $54.15 | $50.44 | $51.85 | $51.85 | 177,146 |
| 2021-03-18 | $49.66 | $51.00 | $49.51 | $50.95 | $50.95 | 50,387 |
| 2021-03-17 | $49.57 | $50.35 | $49.00 | $49.65 | $49.65 | 23,165 |
| 2021-03-16 | $48.82 | $49.59 | $48.63 | $49.49 | $49.49 | 24,069 |
| 2021-03-15 | $48.66 | $49.00 | $48.40 | $48.55 | $48.55 | 12,877 |
| 2021-03-12 | $49.03 | $49.50 | $48.37 | $48.97 | $48.97 | 25,765 |
| 2021-03-11 | $49.25 | $49.25 | $48.15 | $49.08 | $49.08 | 145,851 |
| 2021-03-10 | $47.20 | $49.40 | $47.11 | $48.88 | $48.88 | 62,198 |
| 2021-03-09 | $46.60 | $46.91 | $45.69 | $46.80 | $46.80 | 69,230 |
| 2021-03-08 | $45.61 | $45.87 | $45.40 | $45.78 | $45.78 | 31,465 |
| 2021-03-05 | $45.90 | $45.95 | $45.00 | $45.59 | $45.59 | 100,793 |
| 2021-03-04 | $45.80 | $46.00 | $45.25 | $45.50 | $45.50 | 31,601 |
| 2021-03-03 | $45.58 | $46.23 | $45.19 | $45.80 | $45.80 | 31,209 |
| 2021-03-02 | $45.80 | $46.39 | $45.15 | $45.63 | $45.63 | 17,905 |
| 2021-03-01 | $45.66 | $45.90 | $44.88 | $45.90 | $45.90 | 25,131 |
| 2021-02-26 | $43.77 | $45.60 | $43.74 | $44.83 | $44.83 | 95,864 |
| 2021-02-25 | $44.46 | $44.66 | $43.20 | $44.31 | $44.31 | 22,693 |
| 2021-02-24 | $43.54 | $44.74 | $43.54 | $44.70 | $44.70 | 19,272 |
| 2021-02-23 | $44.61 | $44.75 | $42.12 | $44.20 | $44.20 | 20,068 |
| 2021-02-22 | $44.08 | $45.26 | $44.08 | $44.61 | $44.61 | 57,105 |
| 2021-02-19 | $43.59 | $44.95 | $43.51 | $44.33 | $44.33 | 27,382 |
| 2021-02-18 | $43.37 | $44.81 | $42.88 | $43.49 | $43.49 | 46,185 |
| 2021-02-17 | $42.62 | $44.00 | $42.62 | $43.50 | $43.50 | 70,564 |
| 2021-02-16 | $43.03 | $43.30 | $42.70 | $43.00 | $43.00 | 28,452 |
| 2021-02-12 | $43.87 | $43.89 | $41.98 | $43.11 | $43.11 | 40,571 |
| 2021-02-11 | $43.10 | $43.25 | $42.43 | $43.20 | $43.20 | 21,338 |
| 2021-02-10 | $44.00 | $44.00 | $42.29 | $43.00 | $43.00 | 37,260 |
| 2021-02-09 | $43.24 | $43.98 | $42.83 | $43.65 | $43.65 | 25,021 |
| 2021-02-08 | $42.26 | $44.46 | $41.44 | $43.45 | $43.45 | 82,075 |
| 2021-02-05 | $40.37 | $43.00 | $39.63 | $43.00 | $43.00 | 121,382 |
| 2021-02-04 | $42.26 | $42.26 | $40.33 | $40.75 | $40.75 | 28,030 |
| 2021-02-03 | $38.23 | $41.40 | $38.00 | $40.75 | $40.75 | 212,772 |
| 2021-02-02 | $37.41 | $37.81 | $36.82 | $37.81 | $37.81 | 22,810 |
| 2021-02-01 | $36.39 | $37.50 | $34.44 | $37.50 | $37.50 | 15,812 |
| 2021-01-29 | $36.69 | $37.00 | $35.28 | $36.57 | $36.57 | 18,393 |
| 2021-01-28 | $35.60 | $37.03 | $35.60 | $36.68 | $36.68 | 64,691 |
| 2021-01-27 | $35.45 | $35.72 | $34.54 | $35.36 | $35.36 | 21,530 |
| 2021-01-26 | $37.25 | $37.25 | $35.71 | $36.01 | $36.01 | 29,357 |
| 2021-01-25 | $37.15 | $37.65 | $37.01 | $37.10 | $37.10 | 27,040 |
| 2021-01-22 | $36.35 | $37.42 | $36.31 | $37.42 | $37.42 | 20,142 |
| 2021-01-21 | $36.50 | $37.00 | $36.50 | $36.80 | $36.80 | 16,950 |
| 2021-01-20 | $36.96 | $37.00 | $36.33 | $36.70 | $36.70 | 28,300 |
| 2021-01-19 | $36.15 | $36.70 | $35.32 | $36.70 | $36.70 | 66,779 |
| 2021-01-15 | $33.49 | $35.50 | $32.96 | $35.40 | $35.40 | 75,111 |
| 2021-01-14 | $33.71 | $34.64 | $33.67 | $33.87 | $33.87 | 12,786 |
| 2021-01-13 | $34.14 | $34.14 | $33.26 | $33.49 | $33.49 | 11,829 |
| 2021-01-12 | $34.35 | $34.35 | $33.79 | $34.00 | $34.00 | 17,239 |
| 2021-01-11 | $34.19 | $34.55 | $33.59 | $34.05 | $34.05 | 15,238 |
| 2021-01-08 | $35.00 | $35.55 | $34.41 | $34.62 | $34.62 | 7,106 |
| 2021-01-07 | $35.00 | $35.29 | $34.16 | $34.94 | $34.94 | 20,063 |
| 2021-01-06 | $35.08 | $35.80 | $32.54 | $34.89 | $34.89 | 62,581 |
| 2021-01-05 | $34.30 | $35.16 | $34.30 | $34.90 | $34.90 | 26,469 |
| 2021-01-04 | $35.11 | $35.35 | $33.44 | $34.17 | $34.17 | 18,333 |
| 2020-12-31 | $33.53 | $35.20 | $33.53 | $34.68 | $34.68 | 33,100 |
| 2020-12-30 | $34.20 | $34.20 | $33.30 | $33.61 | $33.61 | 54,009 |
| 2020-12-29 | $34.20 | $34.27 | $33.50 | $34.13 | $34.13 | 19,839 |
| 2020-12-28 | $34.62 | $34.62 | $32.80 | $33.96 | $33.96 | 14,189 |
| 2020-12-24 | $33.43 | $33.47 | $32.26 | $33.03 | $33.03 | 8,850 |
| 2020-12-23 | $33.74 | $34.00 | $32.65 | $33.28 | $33.28 | 48,315 |
| 2020-12-22 | $33.60 | $33.98 | $33.50 | $33.73 | $33.73 | 8,346 |
| 2020-12-21 | $33.37 | $33.73 | $33.02 | $33.70 | $33.70 | 17,296 |
| 2020-12-18 | $35.07 | $35.50 | $34.11 | $34.11 | $34.11 | 46,358 |
| 2020-12-17 | $34.80 | $35.50 | $34.80 | $35.16 | $35.16 | 15,264 |
| 2020-12-16 | $35.61 | $35.80 | $34.51 | $34.73 | $34.73 | 27,589 |
| 2020-12-15 | $35.18 | $36.49 | $34.79 | $35.89 | $35.89 | 44,089 |
| 2020-12-14 | $34.34 | $35.25 | $34.09 | $34.72 | $34.72 | 21,254 |
| 2020-12-11 | $34.44 | $35.24 | $33.90 | $34.24 | $34.24 | 32,465 |
| 2020-12-10 | $34.48 | $35.50 | $34.07 | $34.36 | $34.36 | 31,161 |
| 2020-12-09 | $36.20 | $36.40 | $34.13 | $34.52 | $34.52 | 58,360 |
| 2020-12-08 | $34.04 | $36.10 | $32.88 | $35.92 | $35.92 | 115,223 |
| 2020-12-07 | $32.76 | $34.02 | $32.33 | $33.70 | $33.70 | 53,785 |
| 2020-12-04 | $32.05 | $32.95 | $32.05 | $32.45 | $32.45 | 9,014 |
| 2020-12-03 | $31.13 | $31.96 | $31.13 | $31.70 | $31.70 | 6,916 |
| 2020-12-02 | $31.39 | $31.63 | $31.10 | $31.39 | $31.39 | 14,254 |
| 2020-12-01 | $32.00 | $32.01 | $31.29 | $31.40 | $31.40 | 7,601 |
| 2020-11-30 | $31.56 | $31.98 | $31.56 | $31.70 | $31.70 | 7,447 |
| 2020-11-27 | $31.62 | $31.84 | $31.60 | $31.78 | $31.78 | 3,748 |
| 2020-11-25 | $32.46 | $32.46 | $31.57 | $31.57 | $31.57 | 9,331 |
| 2020-11-24 | $31.64 | $33.27 | $31.60 | $32.34 | $32.34 | 19,196 |
| 2020-11-23 | $32.00 | $32.09 | $31.74 | $31.86 | $31.86 | 5,686 |
| 2020-11-20 | $30.39 | $31.64 | $30.12 | $31.03 | $31.03 | 26,880 |
| 2020-11-19 | $32.03 | $32.03 | $30.00 | $30.70 | $30.70 | 42,339 |
| 2020-11-18 | $33.16 | $33.54 | $31.75 | $32.00 | $32.00 | 10,788 |
| 2020-11-17 | $32.37 | $33.76 | $32.00 | $32.92 | $32.92 | 43,891 |
| 2020-11-16 | $32.41 | $32.90 | $32.39 | $32.90 | $32.90 | 20,513 |
| 2020-11-13 | $32.00 | $32.30 | $31.76 | $32.02 | $32.02 | 10,758 |
| 2020-11-12 | $32.15 | $32.43 | $31.82 | $31.97 | $31.97 | 18,947 |
| 2020-11-11 | $32.15 | $32.34 | $31.40 | $32.19 | $32.19 | 18,653 |
| 2020-11-10 | $30.86 | $32.78 | $30.46 | $32.17 | $32.17 | 69,682 |
| 2020-11-09 | $31.30 | $31.88 | $29.94 | $30.43 | $30.43 | 20,333 |
| 2020-11-06 | $31.44 | $31.50 | $30.49 | $30.50 | $30.50 | 8,409 |
| 2020-11-05 | $30.70 | $31.50 | $30.28 | $31.35 | $31.35 | 23,231 |
| 2020-11-04 | $31.15 | $31.15 | $29.71 | $30.40 | $30.40 | 10,363 |
| 2020-11-03 | $31.40 | $31.50 | $30.90 | $31.48 | $31.48 | 85,933 |
| 2020-11-02 | $31.03 | $31.38 | $31.03 | $31.28 | $31.28 | 8,228 |
| 2020-10-30 | $30.84 | $31.40 | $30.75 | $30.91 | $30.91 | 26,273 |
| 2020-10-29 | $29.81 | $31.25 | $29.63 | $31.00 | $31.00 | 20,509 |
| 2020-10-28 | $26.94 | $29.85 | $26.05 | $29.84 | $29.84 | 24,732 |
| 2020-10-27 | $28.80 | $28.80 | $27.50 | $27.56 | $27.56 | 7,916 |
| 2020-10-26 | $27.09 | $27.63 | $26.94 | $27.50 | $27.50 | 10,119 |
| 2020-10-23 | $27.42 | $27.51 | $26.75 | $27.09 | $27.09 | 18,202 |
| 2020-10-22 | $26.69 | $27.77 | $26.69 | $27.41 | $27.41 | 10,459 |
| 2020-10-21 | $27.03 | $27.36 | $27.03 | $27.20 | $27.20 | 6,298 |
| 2020-10-20 | $27.90 | $27.90 | $27.45 | $27.47 | $27.47 | 6,894 |
| 2020-10-19 | $28.57 | $28.89 | $27.55 | $27.55 | $27.55 | 3,774 |
| 2020-10-16 | $28.25 | $28.67 | $28.25 | $28.51 | $28.51 | 4,265 |
| 2020-10-15 | $27.51 | $28.78 | $27.51 | $28.40 | $28.40 | 7,831 |
| 2020-10-14 | $28.26 | $28.60 | $28.01 | $28.10 | $28.10 | 33,963 |
| 2020-10-13 | $28.59 | $28.59 | $27.85 | $28.32 | $28.32 | 5,699 |
| 2020-10-12 | $29.14 | $29.15 | $28.50 | $28.68 | $28.68 | 7,366 |
| 2020-10-09 | $29.06 | $29.39 | $28.51 | $29.09 | $29.09 | 7,354 |
| 2020-10-08 | $28.98 | $29.33 | $28.76 | $28.78 | $28.78 | 10,534 |
| 2020-10-07 | $29.05 | $29.35 | $28.70 | $28.90 | $28.90 | 25,446 |
| 2020-10-06 | $29.49 | $29.63 | $29.05 | $29.05 | $29.05 | 11,992 |
| 2020-10-05 | $29.11 | $29.54 | $29.10 | $29.31 | $29.31 | 8,673 |
| 2020-10-02 | $29.05 | $29.49 | $29.05 | $29.06 | $29.06 | 7,965 |
| 2020-10-01 | $29.48 | $29.90 | $29.05 | $29.39 | $29.39 | 21,893 |
| 2020-09-30 | $29.44 | $29.47 | $29.10 | $29.30 | $29.30 | 48,172 |
| 2020-09-29 | $29.40 | $29.56 | $29.30 | $29.30 | $29.30 | 6,543 |
| 2020-09-28 | $29.63 | $30.25 | $29.63 | $29.63 | $29.63 | 10,397 |
| 2020-09-25 | $29.10 | $29.73 | $29.10 | $29.18 | $29.18 | 7,211 |
| 2020-09-24 | $29.05 | $29.54 | $28.90 | $29.29 | $29.29 | 7,678 |
| 2020-09-23 | $29.24 | $29.37 | $28.96 | $29.05 | $29.05 | 21,605 |
| 2020-09-22 | $30.11 | $30.12 | $29.00 | $29.76 | $29.76 | 14,486 |
| 2020-09-21 | $29.22 | $30.91 | $28.56 | $29.40 | $29.40 | 20,097 |
| 2020-09-18 | $30.29 | $31.45 | $29.10 | $29.76 | $29.76 | 31,194 |
| 2020-09-17 | $29.60 | $30.24 | $28.75 | $29.90 | $29.90 | 298,020 |
| 2020-09-16 | $29.12 | $29.73 | $29.00 | $29.44 | $29.44 | 13,527 |
| 2020-09-15 | $29.08 | $29.31 | $28.85 | $29.11 | $29.11 | 13,093 |
| 2020-09-14 | $28.62 | $29.20 | $28.18 | $29.20 | $29.20 | 21,246 |
| 2020-09-11 | $28.69 | $28.90 | $28.38 | $28.54 | $28.54 | 8,042 |
| 2020-09-10 | $28.25 | $28.77 | $28.25 | $28.48 | $28.48 | 4,577 |
| 2020-09-09 | $28.50 | $29.27 | $28.50 | $28.50 | $28.50 | 12,117 |
| 2020-09-08 | $28.64 | $29.83 | $28.32 | $28.52 | $28.52 | 5,111 |
| 2020-09-04 | $29.76 | $29.76 | $28.43 | $29.07 | $29.07 | 5,357 |
| 2020-09-03 | $29.24 | $30.26 | $29.13 | $29.46 | $29.46 | 5,076 |
| 2020-09-02 | $29.34 | $30.77 | $29.34 | $30.50 | $30.50 | 13,504 |
| 2020-09-01 | $29.52 | $29.76 | $29.14 | $29.45 | $29.45 | 8,229 |
| 2020-08-31 | $29.09 | $29.97 | $28.84 | $29.41 | $29.41 | 37,257 |
| 2020-08-28 | $29.24 | $30.19 | $28.70 | $29.35 | $29.35 | 11,167 |
| 2020-08-27 | $29.52 | $29.73 | $27.76 | $29.73 | $29.73 | 29,379 |
| 2020-08-26 | $29.27 | $29.85 | $28.80 | $29.67 | $29.67 | 14,645 |
| 2020-08-25 | $29.35 | $30.35 | $28.88 | $29.10 | $29.10 | 14,440 |
| 2020-08-24 | $30.02 | $30.02 | $28.57 | $29.23 | $29.23 | 7,436 |
| 2020-08-21 | $30.70 | $30.75 | $29.36 | $29.63 | $29.63 | 24,741 |
| 2020-08-20 | $30.70 | $31.00 | $30.09 | $30.80 | $30.80 | 16,869 |
| 2020-08-19 | $30.97 | $31.04 | $30.64 | $30.78 | $30.78 | 12,426 |
| 2020-08-18 | $30.79 | $31.00 | $30.01 | $30.76 | $30.76 | 19,476 |
| 2020-08-17 | $30.40 | $31.00 | $30.28 | $30.80 | $30.80 | 23,081 |
| 2020-08-14 | $29.25 | $30.30 | $29.25 | $30.30 | $30.30 | 35,213 |
| 2020-08-13 | $28.75 | $29.25 | $28.44 | $29.25 | $29.25 | 29,440 |
| 2020-08-12 | $27.86 | $28.75 | $26.98 | $28.74 | $28.74 | 27,285 |
| 2020-08-11 | $28.15 | $29.10 | $27.80 | $27.86 | $27.86 | 31,982 |
| 2020-08-10 | $27.94 | $28.67 | $27.75 | $27.75 | $27.75 | 16,938 |
| 2020-08-07 | $28.18 | $28.70 | $27.85 | $28.20 | $28.20 | 17,023 |
| 2020-08-06 | $28.16 | $28.23 | $27.79 | $28.20 | $28.20 | 2,360 |
| 2020-08-05 | $28.55 | $28.66 | $26.69 | $28.60 | $28.60 | 18,459 |
| 2020-08-04 | $28.42 | $28.55 | $27.82 | $28.19 | $28.19 | 6,636 |
| 2020-08-03 | $28.46 | $29.03 | $27.45 | $28.00 | $28.00 | 15,584 |
| 2020-07-31 | $28.80 | $28.97 | $27.00 | $27.90 | $27.90 | 15,640 |
| 2020-07-30 | $28.71 | $28.89 | $27.33 | $28.69 | $28.69 | 10,698 |
| 2020-07-29 | $29.49 | $29.66 | $28.53 | $29.00 | $29.00 | 10,340 |
| 2020-07-28 | $30.45 | $30.45 | $29.09 | $29.49 | $29.49 | 25,878 |
| 2020-07-27 | $30.30 | $30.55 | $29.39 | $30.55 | $30.55 | 15,736 |
| 2020-07-24 | $29.05 | $30.31 | $26.15 | $30.06 | $30.06 | 26,512 |
| 2020-07-23 | $28.50 | $29.46 | $27.93 | $29.03 | $29.03 | 26,112 |
| 2020-07-22 | $27.44 | $28.70 | $27.31 | $28.23 | $28.23 | 27,571 |
| 2020-07-21 | $28.06 | $28.07 | $26.55 | $27.08 | $27.08 | 18,505 |
| 2020-07-20 | $26.23 | $27.80 | $26.23 | $27.70 | $27.70 | 19,310 |
| 2020-07-17 | $26.63 | $27.34 | $26.06 | $26.06 | $26.06 | 18,200 |
| 2020-07-16 | $27.77 | $27.77 | $25.76 | $26.96 | $26.96 | 24,800 |
| 2020-07-15 | $26.31 | $28.52 | $26.22 | $27.32 | $27.32 | 41,800 |
| 2020-07-14 | $25.78 | $26.13 | $25.21 | $25.88 | $25.88 | 10,300 |
| 2020-07-13 | $24.31 | $26.41 | $24.31 | $25.54 | $25.54 | 18,000 |
| 2020-07-10 | $23.48 | $24.47 | $23.25 | $24.20 | $24.20 | 7,900 |
| 2020-07-09 | $24.46 | $24.46 | $23.25 | $23.68 | $23.68 | 14,200 |
| 2020-07-08 | $24.83 | $24.98 | $23.81 | $24.37 | $24.37 | 10,100 |
| 2020-07-07 | $25.44 | $25.80 | $24.61 | $24.61 | $24.61 | 15,500 |
| 2020-07-06 | $25.48 | $25.78 | $24.78 | $25.66 | $25.66 | 17,000 |
| 2020-07-02 | $25.42 | $25.42 | $24.80 | $25.27 | $25.27 | 10,000 |
| 2020-07-01 | $25.95 | $26.00 | $24.95 | $25.21 | $25.21 | 12,000 |
| 2020-06-30 | $25.24 | $26.01 | $24.78 | $25.86 | $25.86 | 62,200 |
| 2020-06-29 | $23.24 | $25.62 | $23.24 | $25.62 | $25.62 | 17,300 |
| 2020-06-26 | $23.53 | $23.89 | $22.87 | $23.05 | $23.05 | 134,037 |
| 2020-06-25 | $23.44 | $23.85 | $23.43 | $23.75 | $23.75 | 9,486 |
| 2020-06-24 | $24.08 | $24.52 | $23.46 | $23.46 | $23.46 | 21,128 |
| 2020-06-23 | $24.41 | $24.98 | $24.05 | $24.25 | $24.25 | 26,595 |
| 2020-06-22 | $24.32 | $24.78 | $24.10 | $24.26 | $24.26 | 44,791 |
| 2020-06-19 | $25.08 | $25.45 | $24.01 | $24.36 | $24.36 | 59,058 |
| 2020-06-18 | $25.22 | $25.56 | $24.50 | $24.73 | $24.73 | 42,603 |
| 2020-06-17 | $26.62 | $27.00 | $24.85 | $25.30 | $25.30 | 24,131 |
| 2020-06-16 | $26.26 | $26.80 | $25.95 | $26.80 | $26.80 | 13,904 |
| 2020-06-15 | $25.15 | $26.08 | $25.08 | $26.08 | $26.08 | 11,913 |
| 2020-06-12 | $26.08 | $26.08 | $24.63 | $25.35 | $25.35 | 28,289 |
| 2020-06-11 | $25.41 | $26.39 | $24.88 | $25.30 | $25.30 | 28,542 |
| 2020-06-10 | $26.42 | $27.66 | $25.96 | $25.96 | $25.96 | 14,804 |
| 2020-06-09 | $27.63 | $28.25 | $26.76 | $26.76 | $26.76 | 9,846 |
| 2020-06-08 | $26.44 | $28.30 | $26.25 | $28.12 | $28.12 | 21,101 |
| 2020-06-05 | $25.84 | $26.63 | $25.55 | $26.15 | $26.15 | 27,660 |
| 2020-06-04 | $25.17 | $25.67 | $25.00 | $25.16 | $25.16 | 20,457 |
| 2020-06-03 | $25.49 | $25.96 | $25.22 | $25.22 | $25.22 | 15,918 |
| 2020-06-02 | $24.85 | $25.85 | $24.75 | $25.09 | $25.09 | 25,913 |
| 2020-06-01 | $25.20 | $25.89 | $24.75 | $24.75 | $24.75 | 25,210 |
| 2020-05-29 | $25.36 | $25.67 | $24.78 | $25.04 | $25.04 | 18,995 |
| 2020-05-28 | $25.63 | $25.81 | $25.31 | $25.50 | $25.50 | 49,262 |
| 2020-05-27 | $25.21 | $26.15 | $24.84 | $25.55 | $25.55 | 66,679 |
| 2020-05-26 | $26.12 | $26.13 | $24.75 | $25.05 | $25.05 | 92,979 |
| 2020-05-22 | $25.13 | $25.97 | $24.61 | $25.40 | $25.40 | 65,731 |
| 2020-05-21 | $27.75 | $27.75 | $24.50 | $24.70 | $24.70 | 71,580 |
| 2020-05-20 | $27.08 | $27.60 | $24.96 | $27.34 | $27.34 | 25,270 |
| 2020-05-19 | $26.89 | $27.87 | $26.29 | $26.29 | $26.29 | 27,802 |
| 2020-05-18 | $26.73 | $28.34 | $26.73 | $27.23 | $27.23 | 34,748 |
| 2020-05-15 | $26.37 | $26.91 | $25.76 | $26.40 | $26.40 | 10,579 |
| 2020-05-14 | $26.14 | $26.89 | $25.58 | $26.51 | $26.51 | 9,096 |
| 2020-05-13 | $26.77 | $27.04 | $25.49 | $26.64 | $26.64 | 30,003 |
| 2020-05-12 | $28.91 | $29.63 | $26.52 | $26.77 | $26.77 | 34,710 |
| 2020-05-11 | $28.14 | $29.24 | $27.56 | $28.74 | $28.74 | 34,799 |
| 2020-05-08 | $28.14 | $29.64 | $27.91 | $28.27 | $28.27 | 16,786 |
| 2020-05-07 | $28.15 | $29.76 | $27.40 | $27.42 | $27.42 | 13,436 |
| 2020-05-06 | $26.40 | $28.53 | $25.49 | $27.72 | $27.72 | 32,623 |
| 2020-05-05 | $27.71 | $27.75 | $25.93 | $26.21 | $26.21 | 13,444 |
| 2020-05-04 | $28.45 | $28.49 | $26.96 | $27.99 | $27.99 | 15,776 |
| 2020-05-01 | $27.36 | $29.49 | $26.23 | $28.89 | $28.89 | 45,295 |
| 2020-04-30 | $28.01 | $30.01 | $27.81 | $28.09 | $28.09 | 10,878 |
| 2020-04-29 | $28.00 | $31.77 | $27.40 | $28.67 | $28.67 | 29,878 |
| 2020-04-28 | $27.10 | $28.29 | $26.95 | $27.66 | $27.66 | 22,087 |
| 2020-04-27 | $26.67 | $27.10 | $26.44 | $27.10 | $27.10 | 22,566 |
| 2020-04-24 | $26.59 | $26.92 | $26.34 | $26.76 | $26.76 | 5,988 |
| 2020-04-23 | $26.06 | $26.96 | $26.04 | $26.96 | $26.96 | 37,491 |
| 2020-04-22 | $26.05 | $26.56 | $26.05 | $26.32 | $26.32 | 8,092 |
| 2020-04-21 | $25.74 | $26.45 | $25.51 | $26.32 | $26.32 | 11,958 |
| 2020-04-20 | $25.46 | $26.87 | $25.46 | $26.00 | $26.00 | 14,233 |
| 2020-04-17 | $24.80 | $26.68 | $24.00 | $26.49 | $26.49 | 21,992 |
| 2020-04-16 | $24.46 | $24.47 | $23.45 | $24.24 | $24.24 | 31,303 |
| 2020-04-15 | $25.55 | $25.55 | $24.22 | $24.50 | $24.50 | 33,060 |
| 2020-04-14 | $26.86 | $26.92 | $26.16 | $26.20 | $26.20 | 13,337 |
| 2020-04-13 | $26.31 | $26.86 | $25.79 | $26.55 | $26.55 | 46,285 |
| 2020-04-09 | $25.64 | $26.85 | $24.96 | $26.85 | $26.85 | 9,386 |
| 2020-04-08 | $25.80 | $26.21 | $23.73 | $26.04 | $26.04 | 17,113 |
| 2020-04-07 | $26.90 | $26.92 | $24.11 | $25.68 | $25.68 | 23,621 |
| 2020-04-06 | $25.39 | $26.86 | $25.30 | $26.40 | $26.40 | 21,320 |
| 2020-04-03 | $25.64 | $26.09 | $24.20 | $24.82 | $24.82 | 21,197 |
| 2020-04-02 | $24.17 | $27.15 | $23.25 | $25.43 | $25.43 | 29,713 |
| 2020-04-01 | $26.92 | $26.92 | $23.27 | $24.30 | $24.30 | 29,130 |
| 2020-03-31 | $26.10 | $27.72 | $25.70 | $26.50 | $26.50 | 93,347 |
| 2020-03-30 | $26.40 | $27.42 | $24.78 | $26.25 | $26.25 | 18,075 |
| 2020-03-27 | $26.16 | $27.98 | $25.32 | $25.36 | $25.36 | 24,418 |
| 2020-03-26 | $26.90 | $27.35 | $25.26 | $27.35 | $27.35 | 35,781 |
| 2020-03-25 | $27.68 | $27.68 | $24.91 | $26.94 | $26.94 | 44,827 |
| 2020-03-24 | $26.29 | $27.98 | $24.48 | $27.98 | $27.98 | 27,348 |
| 2020-03-23 | $26.53 | $27.70 | $20.63 | $26.58 | $26.58 | 39,521 |
| 2020-03-20 | $24.76 | $26.39 | $21.90 | $26.39 | $26.39 | 72,795 |
| 2020-03-19 | $20.56 | $25.88 | $17.25 | $25.00 | $25.00 | 33,575 |
| 2020-03-18 | $26.26 | $26.26 | $16.50 | $20.26 | $20.26 | 79,941 |
| 2020-03-17 | $22.71 | $28.17 | $21.77 | $28.00 | $28.00 | 35,398 |
| 2020-03-16 | $23.65 | $25.77 | $21.38 | $22.30 | $22.30 | 40,134 |
| 2020-03-13 | $25.86 | $26.58 | $23.77 | $25.95 | $25.95 | 35,291 |
| 2020-03-12 | $26.62 | $27.22 | $23.43 | $25.01 | $25.01 | 25,968 |
| 2020-03-11 | $27.40 | $28.88 | $26.22 | $27.83 | $27.83 | 22,891 |
| 2020-03-10 | $29.23 | $29.50 | $26.52 | $29.07 | $29.07 | 37,785 |
| 2020-03-09 | $30.37 | $30.59 | $28.00 | $28.70 | $28.70 | 24,063 |
| 2020-03-06 | $30.78 | $32.25 | $30.42 | $31.23 | $31.23 | 26,395 |
| 2020-03-05 | $32.26 | $33.00 | $29.03 | $30.84 | $30.84 | 28,762 |
| 2020-03-04 | $31.52 | $32.93 | $30.81 | $32.93 | $32.93 | 13,373 |
| 2020-03-03 | $31.16 | $31.52 | $30.18 | $31.32 | $31.32 | 29,367 |
| 2020-03-02 | $28.81 | $31.28 | $28.78 | $31.28 | $31.28 | 33,012 |
| 2020-02-28 | $28.14 | $29.38 | $28.14 | $28.89 | $28.89 | 20,160 |
| 2020-02-27 | $30.41 | $31.41 | $27.83 | $28.72 | $28.72 | 54,432 |
| 2020-02-26 | $30.62 | $30.86 | $30.00 | $30.72 | $30.72 | 43,583 |
| 2020-02-25 | $30.26 | $30.46 | $30.15 | $30.26 | $30.26 | 23,537 |
| 2020-02-24 | $30.72 | $30.93 | $30.07 | $30.26 | $30.26 | 11,242 |
| 2020-02-21 | $31.38 | $31.99 | $31.04 | $31.04 | $31.04 | 10,394 |
| 2020-02-20 | $31.31 | $31.74 | $30.67 | $31.42 | $31.42 | 7,793 |
| 2020-02-19 | $32.22 | $32.22 | $31.20 | $31.32 | $31.32 | 21,284 |
| 2020-02-18 | $32.13 | $32.13 | $31.75 | $31.75 | $31.75 | 3,665 |
| 2020-02-14 | $32.19 | $32.41 | $31.50 | $32.15 | $32.15 | 9,813 |
| 2020-02-13 | $31.45 | $32.41 | $30.29 | $32.21 | $32.21 | 11,998 |
| 2020-02-12 | $31.74 | $31.95 | $30.55 | $31.60 | $31.60 | 10,579 |
| 2020-02-11 | $32.24 | $32.42 | $31.40 | $31.65 | $31.65 | 11,994 |
| 2020-02-10 | $32.02 | $32.31 | $31.51 | $32.21 | $32.21 | 6,593 |
| 2020-02-07 | $32.60 | $32.98 | $31.22 | $32.29 | $32.29 | 37,707 |
| 2020-02-06 | $30.84 | $32.98 | $30.84 | $32.90 | $32.90 | 28,661 |
| 2020-02-05 | $30.59 | $32.58 | $29.91 | $30.82 | $30.82 | 19,929 |
| 2020-02-04 | $30.87 | $31.42 | $30.48 | $30.48 | $30.48 | 22,540 |
| 2020-02-03 | $30.69 | $31.83 | $30.65 | $30.70 | $30.70 | 15,882 |
| 2020-01-31 | $30.80 | $32.67 | $29.99 | $30.60 | $30.60 | 50,998 |
| 2020-01-30 | $31.36 | $31.65 | $30.07 | $30.18 | $30.18 | 16,113 |
| 2020-01-29 | $32.27 | $32.70 | $31.46 | $31.50 | $31.50 | 10,693 |
| 2020-01-28 | $32.16 | $32.58 | $31.95 | $32.27 | $32.27 | 6,720 |
| 2020-01-27 | $32.12 | $32.60 | $31.91 | $32.11 | $32.11 | 6,847 |
| 2020-01-24 | $32.64 | $32.86 | $32.32 | $32.44 | $32.44 | 8,718 |
| 2020-01-23 | $32.49 | $32.87 | $32.41 | $32.42 | $32.42 | 21,403 |
| 2020-01-22 | $32.33 | $32.60 | $32.10 | $32.60 | $32.60 | 62,529 |
| 2020-01-21 | $32.45 | $33.18 | $31.61 | $32.25 | $32.25 | 23,125 |
| 2020-01-17 | $32.80 | $32.80 | $32.12 | $32.37 | $32.37 | 17,104 |
| 2020-01-16 | $31.71 | $32.99 | $31.70 | $32.72 | $32.72 | 33,951 |
| 2020-01-15 | $31.28 | $31.75 | $31.03 | $31.67 | $31.67 | 12,428 |
| 2020-01-14 | $31.46 | $31.74 | $31.14 | $31.14 | $31.14 | 10,778 |
| 2020-01-13 | $31.50 | $31.52 | $30.96 | $31.50 | $31.50 | 14,421 |
| 2020-01-10 | $31.25 | $31.60 | $30.94 | $31.15 | $31.15 | 10,655 |
| 2020-01-09 | $31.32 | $32.09 | $31.19 | $31.25 | $31.25 | 16,066 |
| 2020-01-08 | $31.30 | $31.63 | $31.18 | $31.28 | $31.28 | 11,086 |
| 2020-01-07 | $31.23 | $31.62 | $30.95 | $31.40 | $31.40 | 20,558 |
| 2020-01-06 | $31.35 | $31.64 | $30.00 | $31.46 | $31.46 | 14,778 |
| 2020-01-03 | $31.07 | $31.60 | $30.30 | $31.40 | $31.40 | 18,432 |
| 2020-01-02 | $31.94 | $32.20 | $31.25 | $31.63 | $31.63 | 16,966 |
| 2019-12-31 | $31.78 | $32.16 | $31.66 | $31.86 | $31.86 | 14,215 |
| 2019-12-30 | $31.56 | $32.05 | $31.52 | $31.97 | $31.97 | 10,617 |
| 2019-12-27 | $32.42 | $32.42 | $31.59 | $31.83 | $31.83 | 11,774 |
| 2019-12-26 | $32.39 | $32.61 | $32.23 | $32.46 | $32.46 | 6,953 |
| 2019-12-24 | $32.30 | $32.62 | $32.30 | $32.36 | $32.36 | 5,924 |
| 2019-12-23 | $32.20 | $32.39 | $31.83 | $32.39 | $32.39 | 15,871 |
| 2019-12-20 | $32.49 | $32.61 | $32.12 | $32.35 | $32.35 | 29,199 |
| 2019-12-19 | $32.72 | $32.72 | $32.00 | $32.47 | $32.47 | 16,686 |
| 2019-12-18 | $32.20 | $32.59 | $31.88 | $32.47 | $32.47 | 16,892 |
| 2019-12-17 | $32.55 | $32.55 | $32.29 | $32.42 | $32.42 | 9,461 |
| 2019-12-16 | $32.30 | $32.82 | $32.15 | $32.31 | $32.31 | 17,900 |
| 2019-12-13 | $32.71 | $32.87 | $32.15 | $32.26 | $32.26 | 24,082 |
| 2019-12-12 | $33.02 | $33.05 | $32.53 | $32.89 | $32.89 | 16,705 |
| 2019-12-11 | $32.84 | $33.00 | $32.78 | $32.88 | $32.88 | 16,298 |
| 2019-12-10 | $33.38 | $33.38 | $32.90 | $33.06 | $33.06 | 16,387 |
| 2019-12-09 | $33.58 | $33.76 | $33.00 | $33.22 | $33.22 | 15,984 |
| 2019-12-06 | $32.74 | $34.18 | $32.74 | $33.58 | $33.58 | 48,427 |
| 2019-12-05 | $32.58 | $33.56 | $32.55 | $33.23 | $33.23 | 23,729 |
| 2019-12-04 | $32.73 | $33.25 | $32.41 | $32.79 | $32.79 | 18,364 |
| 2019-12-03 | $32.69 | $32.69 | $32.29 | $32.63 | $32.63 | 8,472 |
| 2019-12-02 | $32.76 | $33.23 | $32.50 | $32.80 | $32.80 | 19,807 |
| 2019-11-29 | $33.30 | $33.48 | $31.26 | $32.79 | $32.79 | 8,088 |
| 2019-11-27 | $33.47 | $33.58 | $33.00 | $33.31 | $33.31 | 24,856 |
| 2019-11-26 | $33.50 | $33.99 | $33.13 | $33.45 | $33.45 | 28,381 |
| 2019-11-25 | $32.58 | $33.55 | $32.18 | $33.49 | $33.49 | 19,018 |
| 2019-11-22 | $32.10 | $32.85 | $31.57 | $32.58 | $32.58 | 25,144 |
| 2019-11-21 | $32.30 | $32.64 | $31.71 | $32.01 | $32.01 | 13,862 |
| 2019-11-20 | $31.93 | $32.79 | $31.47 | $32.08 | $32.08 | 33,417 |
| 2019-11-19 | $32.00 | $32.11 | $31.50 | $31.89 | $31.89 | 15,359 |
| 2019-11-18 | $31.70 | $32.06 | $31.62 | $31.89 | $31.89 | 15,162 |
| 2019-11-15 | $31.78 | $31.90 | $31.06 | $31.79 | $31.79 | 16,660 |
| 2019-11-14 | $31.59 | $31.96 | $31.04 | $31.56 | $31.56 | 40,516 |
| 2019-11-13 | $31.38 | $32.36 | $30.92 | $31.62 | $31.62 | 40,298 |
| 2019-11-12 | $30.53 | $31.73 | $30.53 | $31.18 | $31.18 | 47,369 |
| 2019-11-11 | $30.53 | $30.75 | $30.18 | $30.43 | $30.43 | 16,116 |
| 2019-11-08 | $30.80 | $31.21 | $30.36 | $30.56 | $30.56 | 30,035 |
| 2019-11-07 | $31.30 | $31.67 | $30.58 | $30.80 | $30.80 | 14,948 |
| 2019-11-06 | $30.75 | $31.49 | $30.28 | $31.15 | $31.15 | 40,998 |
| 2019-11-05 | $30.09 | $31.14 | $30.07 | $30.60 | $30.60 | 25,529 |
| 2019-11-04 | $29.80 | $30.47 | $29.55 | $30.08 | $30.08 | 33,783 |
| 2019-11-01 | $31.32 | $31.50 | $29.55 | $29.77 | $29.77 | 26,952 |
| 2019-10-31 | $31.32 | $31.50 | $30.76 | $31.34 | $31.34 | 90,072 |
| 2019-10-30 | $30.95 | $31.41 | $30.85 | $31.05 | $31.05 | 32,112 |
| 2019-10-29 | $30.27 | $30.94 | $29.87 | $30.87 | $30.87 | 26,351 |
| 2019-10-28 | $30.23 | $30.35 | $29.92 | $30.27 | $30.27 | 24,583 |
| 2019-10-25 | $29.82 | $30.24 | $29.24 | $30.00 | $30.00 | 32,505 |
| 2019-10-24 | $29.44 | $30.00 | $29.30 | $29.88 | $29.88 | 37,194 |
| 2019-10-23 | $28.09 | $29.29 | $27.00 | $29.18 | $29.18 | 67,056 |
| 2019-10-22 | $26.55 | $26.61 | $25.71 | $26.27 | $26.27 | 12,952 |
| 2019-10-21 | $26.67 | $26.75 | $26.09 | $26.64 | $26.64 | 15,414 |
| 2019-10-18 | $25.98 | $26.78 | $25.84 | $26.43 | $26.43 | 16,126 |
| 2019-10-17 | $26.31 | $26.68 | $25.97 | $26.16 | $26.16 | 25,592 |
| 2019-10-16 | $26.11 | $26.36 | $25.88 | $26.35 | $26.35 | 18,293 |
| 2019-10-15 | $26.22 | $26.41 | $26.05 | $26.10 | $26.10 | 15,770 |
| 2019-10-14 | $26.62 | $27.00 | $25.96 | $26.19 | $26.19 | 7,438 |
| 2019-10-11 | $26.24 | $27.18 | $26.23 | $26.67 | $26.67 | 52,602 |
| 2019-10-10 | $26.40 | $26.45 | $25.76 | $26.20 | $26.20 | 31,124 |
| 2019-10-09 | $26.13 | $26.26 | $25.55 | $26.05 | $26.05 | 16,148 |
| 2019-10-08 | $26.54 | $26.70 | $25.92 | $25.99 | $25.99 | 17,205 |
| 2019-10-07 | $25.82 | $27.41 | $25.71 | $26.62 | $26.62 | 38,405 |
| 2019-10-04 | $25.80 | $26.36 | $25.50 | $25.95 | $25.95 | 27,318 |
| 2019-10-03 | $25.59 | $25.93 | $25.24 | $25.80 | $25.80 | 17,558 |
| 2019-10-02 | $25.36 | $26.05 | $25.21 | $25.61 | $25.61 | 15,565 |
| 2019-10-01 | $25.68 | $26.13 | $25.17 | $25.41 | $25.41 | 44,294 |
| 2019-09-30 | $25.04 | $26.11 | $25.04 | $25.61 | $25.61 | 88,468 |
| 2019-09-27 | $25.16 | $25.51 | $24.80 | $24.83 | $24.83 | 13,406 |
| 2019-09-26 | $24.88 | $25.50 | $24.32 | $25.06 | $25.06 | 25,742 |
| 2019-09-25 | $24.51 | $25.29 | $24.15 | $24.88 | $24.88 | 20,889 |
| 2019-09-24 | $23.99 | $24.55 | $23.75 | $24.52 | $24.52 | 39,096 |
| 2019-09-23 | $23.31 | $24.00 | $23.16 | $23.95 | $23.95 | 33,437 |
| 2019-09-20 | $23.41 | $23.88 | $23.05 | $23.54 | $23.54 | 64,880 |
| 2019-09-19 | $22.75 | $23.48 | $22.39 | $23.34 | $23.34 | 22,282 |
| 2019-09-18 | $23.00 | $23.00 | $22.34 | $22.66 | $22.66 | 14,840 |
| 2019-09-17 | $22.36 | $22.93 | $22.02 | $22.73 | $22.73 | 28,031 |
| 2019-09-16 | $22.95 | $23.00 | $22.16 | $22.37 | $22.37 | 21,663 |
| 2019-09-13 | $22.98 | $23.04 | $22.92 | $23.00 | $23.00 | 44,919 |
| 2019-09-12 | $23.00 | $23.00 | $22.66 | $23.00 | $23.00 | 18,450 |
| 2019-09-11 | $22.96 | $23.05 | $22.86 | $23.00 | $23.00 | 36,825 |
| 2019-09-10 | $22.38 | $23.05 | $21.90 | $22.76 | $22.76 | 23,170 |
| 2019-09-09 | $22.30 | $22.91 | $22.19 | $22.28 | $22.28 | 11,058 |
| 2019-09-06 | $20.87 | $23.12 | $20.66 | $22.15 | $22.15 | 10,339 |
| 2019-09-05 | $23.18 | $23.20 | $22.73 | $22.98 | $22.98 | 27,270 |
| 2019-09-04 | $23.24 | $23.53 | $22.92 | $23.18 | $23.18 | 11,711 |
| 2019-09-03 | $23.00 | $23.43 | $22.92 | $23.10 | $23.10 | 16,944 |
| 2019-08-30 | $22.90 | $23.48 | $22.64 | $23.23 | $23.23 | 21,057 |
| 2019-08-29 | $22.84 | $23.20 | $22.80 | $22.80 | $22.80 | 5,436 |
| 2019-08-28 | $21.98 | $23.00 | $21.98 | $22.74 | $22.74 | 15,404 |
| 2019-08-27 | $22.40 | $22.57 | $21.93 | $22.03 | $22.03 | 23,617 |
| 2019-08-26 | $21.14 | $22.36 | $21.14 | $22.30 | $22.30 | 18,562 |
| 2019-08-23 | $22.27 | $22.60 | $21.23 | $21.50 | $21.50 | 18,213 |
| 2019-08-22 | $22.11 | $22.57 | $21.55 | $22.35 | $22.35 | 30,289 |
| 2019-08-21 | $22.64 | $22.64 | $21.75 | $22.11 | $22.11 | 20,712 |
| 2019-08-20 | $22.80 | $23.17 | $22.35 | $22.47 | $22.47 | 16,219 |
| 2019-08-19 | $22.12 | $23.23 | $22.12 | $23.02 | $23.02 | 21,246 |
| 2019-08-16 | $23.44 | $23.44 | $22.01 | $22.13 | $22.13 | 27,731 |
| 2019-08-15 | $23.30 | $23.77 | $23.21 | $23.35 | $23.35 | 71,051 |
| 2019-08-14 | $22.80 | $23.70 | $21.55 | $23.36 | $23.36 | 36,557 |
| 2019-08-13 | $22.98 | $23.16 | $22.80 | $22.89 | $22.89 | 9,458 |
| 2019-08-12 | $22.91 | $23.21 | $22.76 | $22.88 | $22.88 | 10,491 |
| 2019-08-09 | $23.02 | $23.25 | $22.75 | $23.00 | $23.00 | 24,412 |
| 2019-08-08 | $22.86 | $23.40 | $22.75 | $23.02 | $23.02 | 16,635 |
| 2019-08-07 | $22.75 | $22.99 | $22.67 | $22.75 | $22.75 | 9,627 |
| 2019-08-06 | $23.28 | $23.75 | $22.52 | $22.77 | $22.77 | 22,943 |
| 2019-08-05 | $22.80 | $23.19 | $22.57 | $22.63 | $22.63 | 20,246 |
| 2019-08-02 | $23.39 | $23.39 | $22.21 | $23.02 | $23.02 | 19,337 |
| 2019-08-01 | $23.65 | $24.09 | $22.92 | $23.08 | $23.08 | 28,834 |
| 2019-07-31 | $23.50 | $24.25 | $23.39 | $23.82 | $23.82 | 50,460 |
| 2019-07-30 | $23.35 | $23.85 | $23.12 | $23.60 | $23.60 | 46,043 |
| 2019-07-29 | $23.38 | $23.61 | $23.10 | $23.36 | $23.36 | 51,492 |
| 2019-07-26 | $23.48 | $23.71 | $22.92 | $23.56 | $23.56 | 34,906 |
| 2019-07-25 | $23.74 | $23.89 | $23.31 | $23.53 | $23.53 | 44,282 |
| 2019-07-24 | $23.51 | $23.98 | $23.22 | $23.73 | $23.73 | 41,594 |
| 2019-07-23 | $23.90 | $24.09 | $23.49 | $23.65 | $23.65 | 25,039 |
| 2019-07-22 | $24.08 | $24.45 | $23.04 | $23.99 | $23.99 | 59,786 |
| 2019-07-19 | $24.42 | $24.90 | $23.69 | $24.08 | $24.08 | 29,903 |
| 2019-07-18 | $24.97 | $25.05 | $24.36 | $24.51 | $24.51 | 23,210 |
| 2019-07-17 | $25.07 | $25.07 | $24.61 | $24.99 | $24.99 | 29,168 |
| 2019-07-16 | $24.88 | $25.15 | $24.77 | $24.98 | $24.98 | 17,625 |
| 2019-07-15 | $25.37 | $25.57 | $24.55 | $24.84 | $24.84 | 25,766 |
| 2019-07-12 | $25.25 | $25.45 | $24.38 | $25.30 | $25.30 | 38,162 |
| 2019-07-11 | $25.01 | $25.49 | $25.00 | $25.12 | $25.12 | 34,041 |
| 2019-07-10 | $25.57 | $25.65 | $24.88 | $25.00 | $25.00 | 35,889 |
| 2019-07-09 | $25.43 | $25.69 | $25.25 | $25.50 | $25.50 | 46,358 |
| 2019-07-08 | $25.76 | $25.98 | $25.50 | $25.50 | $25.50 | 55,682 |
| 2019-07-05 | $25.82 | $26.01 | $25.13 | $25.65 | $25.65 | 25,271 |
| 2019-07-03 | $26.06 | $26.47 | $25.79 | $25.82 | $25.82 | 22,740 |
| 2019-07-02 | $25.50 | $26.27 | $25.50 | $26.00 | $26.00 | 45,254 |
| 2019-07-01 | $25.78 | $26.48 | $25.41 | $25.75 | $25.75 | 85,601 |
| 2019-06-28 | $25.58 | $26.34 | $25.25 | $25.59 | $25.59 | 885,799 |
| 2019-06-27 | $25.65 | $25.75 | $25.33 | $25.75 | $25.75 | 35,902 |
| 2019-06-26 | $25.74 | $25.74 | $25.19 | $25.68 | $25.68 | 17,966 |
| 2019-06-25 | $25.68 | $25.74 | $25.21 | $25.59 | $25.59 | 16,316 |
| 2019-06-24 | $26.00 | $26.34 | $25.25 | $25.50 | $25.50 | 27,298 |
| 2019-06-21 | $26.23 | $26.74 | $24.91 | $25.98 | $25.98 | 64,808 |
| 2019-06-20 | $26.61 | $26.95 | $26.13 | $26.13 | $26.13 | 14,281 |
| 2019-06-19 | $26.27 | $26.95 | $26.00 | $26.50 | $26.50 | 26,386 |
| 2019-06-18 | $25.40 | $27.00 | $25.40 | $26.43 | $26.43 | 76,937 |
| 2019-06-17 | $24.89 | $26.21 | $24.85 | $25.34 | $25.34 | 92,198 |
| 2019-06-14 | $24.54 | $25.15 | $24.40 | $25.00 | $25.00 | 46,122 |
| 2019-06-13 | $24.74 | $24.95 | $24.50 | $24.75 | $24.75 | 66,099 |
| 2019-06-12 | $23.89 | $24.94 | $23.61 | $24.64 | $24.64 | 38,231 |
| 2019-06-11 | $24.13 | $24.87 | $23.90 | $24.05 | $24.05 | 24,981 |
| 2019-06-10 | $25.25 | $25.26 | $24.42 | $24.42 | $24.42 | 32,849 |
| 2019-06-07 | $25.15 | $25.72 | $24.76 | $25.01 | $25.01 | 34,940 |
| 2019-06-06 | $24.90 | $25.15 | $24.39 | $24.89 | $24.89 | 25,970 |
| 2019-06-05 | $24.96 | $25.20 | $24.73 | $25.00 | $25.00 | 40,445 |
| 2019-06-04 | $24.85 | $25.20 | $24.47 | $24.77 | $24.77 | 43,672 |
| 2019-06-03 | $24.72 | $25.20 | $24.12 | $24.85 | $24.85 | 37,344 |
| 2019-05-31 | $24.80 | $24.80 | $24.40 | $24.80 | $24.80 | 19,730 |
| 2019-05-30 | $24.83 | $24.90 | $24.34 | $24.90 | $24.90 | 27,451 |
| 2019-05-29 | $24.80 | $25.18 | $24.40 | $24.59 | $24.59 | 18,463 |
| 2019-05-28 | $25.00 | $25.34 | $24.75 | $25.00 | $25.00 | 45,612 |
| 2019-05-24 | $25.59 | $25.89 | $24.27 | $24.90 | $24.90 | 38,336 |
| 2019-05-23 | $25.17 | $25.81 | $24.83 | $25.30 | $25.30 | 54,779 |
| 2019-05-22 | $24.89 | $26.96 | $24.50 | $25.10 | $25.10 | 87,280 |
| 2019-05-21 | $24.20 | $24.30 | $23.84 | $24.11 | $24.11 | 14,849 |
| 2019-05-20 | $24.10 | $24.33 | $23.84 | $24.02 | $24.02 | 17,029 |
| 2019-05-17 | $23.93 | $24.40 | $23.93 | $24.30 | $24.30 | 5,834 |
| 2019-05-16 | $24.35 | $24.50 | $23.84 | $24.35 | $24.35 | 20,013 |
| 2019-05-15 | $24.08 | $24.35 | $23.73 | $24.21 | $24.21 | 11,818 |
| 2019-05-14 | $24.19 | $24.35 | $23.82 | $24.22 | $24.22 | 12,016 |
| 2019-05-13 | $23.84 | $24.36 | $23.84 | $24.18 | $24.18 | 15,306 |
| 2019-05-10 | $24.10 | $24.33 | $23.54 | $24.27 | $24.27 | 21,655 |
| 2019-05-09 | $23.63 | $24.29 | $23.62 | $24.10 | $24.10 | 25,685 |
| 2019-05-08 | $23.80 | $24.08 | $23.50 | $23.84 | $23.84 | 13,732 |
| 2019-05-07 | $23.50 | $23.91 | $23.37 | $23.77 | $23.77 | 17,377 |
| 2019-05-06 | $23.89 | $24.36 | $23.45 | $23.58 | $23.58 | 15,886 |
| 2019-05-03 | $23.95 | $24.35 | $23.57 | $24.13 | $24.13 | 8,139 |
| 2019-05-02 | $23.93 | $24.13 | $23.42 | $24.10 | $24.10 | 8,341 |
| 2019-05-01 | $23.29 | $24.08 | $23.29 | $23.96 | $23.96 | 14,824 |
| 2019-04-30 | $24.64 | $25.00 | $23.05 | $23.05 | $23.05 | 44,685 |
| 2019-04-29 | $24.22 | $25.26 | $24.07 | $24.75 | $24.75 | 26,679 |
| 2019-04-26 | $24.28 | $24.50 | $23.96 | $24.50 | $24.50 | 26,312 |
| 2019-04-25 | $24.34 | $24.75 | $24.31 | $24.38 | $24.38 | 26,535 |
| 2019-04-24 | $24.50 | $24.50 | $24.29 | $24.34 | $24.34 | 11,969 |
| 2019-04-23 | $24.05 | $24.50 | $24.05 | $24.50 | $24.50 | 15,036 |
| 2019-04-22 | $24.05 | $24.25 | $23.95 | $24.24 | $24.24 | 6,904 |
| 2019-04-18 | $24.24 | $24.50 | $24.00 | $24.20 | $24.20 | 18,335 |
| 2019-04-17 | $23.72 | $24.22 | $23.40 | $23.95 | $23.95 | 23,091 |
| 2019-04-16 | $23.75 | $23.97 | $23.02 | $23.80 | $23.80 | 24,053 |
| 2019-04-15 | $24.04 | $24.23 | $23.56 | $23.75 | $23.75 | 14,606 |
| 2019-04-12 | $23.73 | $24.24 | $23.73 | $24.20 | $24.20 | 7,952 |
| 2019-04-11 | $23.80 | $24.23 | $23.63 | $24.11 | $24.11 | 6,029 |
| 2019-04-10 | $23.91 | $24.25 | $23.54 | $23.80 | $23.80 | 7,907 |
| 2019-04-09 | $23.60 | $24.24 | $23.38 | $23.81 | $23.81 | 15,086 |
| 2019-04-08 | $23.80 | $24.54 | $23.28 | $23.60 | $23.60 | 28,451 |
| 2019-04-05 | $23.57 | $24.05 | $23.57 | $23.88 | $23.88 | 4,854 |
| 2019-04-04 | $23.10 | $23.77 | $23.10 | $23.61 | $23.61 | 12,694 |
| 2019-04-03 | $22.90 | $23.23 | $22.75 | $23.18 | $23.18 | 22,575 |
| 2019-04-02 | $22.81 | $22.94 | $22.50 | $22.89 | $22.89 | 16,135 |
| 2019-04-01 | $22.94 | $23.10 | $22.52 | $22.85 | $22.85 | 18,880 |
| 2019-03-29 | $22.67 | $23.24 | $22.62 | $22.98 | $22.98 | 15,224 |
| 2019-03-28 | $22.48 | $22.89 | $22.32 | $22.72 | $22.72 | 7,807 |
| 2019-03-27 | $22.93 | $22.93 | $22.10 | $22.60 | $22.60 | 30,171 |
| 2019-03-26 | $23.50 | $24.00 | $22.70 | $22.98 | $22.98 | 11,544 |
| 2019-03-25 | $23.40 | $23.80 | $22.87 | $23.50 | $23.50 | 59,676 |
| 2019-03-22 | $23.49 | $23.98 | $23.25 | $23.52 | $23.52 | 7,899 |
| 2019-03-21 | $23.30 | $23.56 | $23.18 | $23.31 | $23.31 | 11,846 |
| 2019-03-20 | $23.26 | $23.50 | $23.25 | $23.25 | $23.25 | 8,733 |
| 2019-03-19 | $23.30 | $23.52 | $23.25 | $23.26 | $23.26 | 9,095 |
| 2019-03-18 | $22.96 | $23.44 | $22.77 | $23.33 | $23.33 | 16,073 |
| 2019-03-15 | $22.76 | $23.14 | $22.75 | $22.97 | $22.97 | 28,877 |
| 2019-03-14 | $22.81 | $22.97 | $22.56 | $22.75 | $22.75 | 9,995 |
| 2019-03-13 | $22.68 | $23.03 | $22.67 | $22.99 | $22.99 | 10,172 |
| 2019-03-12 | $23.18 | $23.18 | $22.51 | $22.57 | $22.57 | 31,808 |
| 2019-03-11 | $23.15 | $23.90 | $23.02 | $23.15 | $23.15 | 28,384 |
| 2019-03-08 | $23.27 | $23.27 | $23.00 | $23.20 | $23.20 | 10,618 |
| 2019-03-07 | $22.85 | $23.46 | $22.85 | $23.13 | $23.13 | 16,990 |
| 2019-03-06 | $23.30 | $23.59 | $23.00 | $23.18 | $23.18 | 16,711 |
| 2019-03-05 | $23.20 | $23.64 | $23.00 | $23.30 | $23.30 | 12,720 |
| 2019-03-04 | $23.09 | $23.57 | $22.91 | $23.36 | $23.36 | 18,142 |
| 2019-03-01 | $23.01 | $23.90 | $22.75 | $23.00 | $23.00 | 34,336 |
| 2019-02-28 | $22.72 | $23.19 | $22.64 | $23.00 | $23.00 | 11,696 |
| 2019-02-27 | $22.64 | $23.22 | $22.48 | $22.90 | $22.90 | 31,287 |
| 2019-02-26 | $22.83 | $23.55 | $22.60 | $22.79 | $22.79 | 21,136 |
| 2019-02-25 | $23.83 | $23.83 | $22.02 | $22.75 | $22.75 | 42,371 |
| 2019-02-22 | $23.99 | $23.99 | $23.31 | $23.61 | $23.61 | 19,119 |
| 2019-02-21 | $23.70 | $24.19 | $23.32 | $23.76 | $23.76 | 21,404 |
| 2019-02-20 | $23.61 | $23.90 | $23.38 | $23.82 | $23.82 | 12,597 |
| 2019-02-19 | $24.20 | $24.49 | $23.32 | $23.86 | $23.86 | 49,274 |
| 2019-02-15 | $24.00 | $24.49 | $23.91 | $24.08 | $24.08 | 34,312 |
| 2019-02-14 | $24.37 | $24.37 | $24.00 | $24.00 | $24.00 | 36,582 |
| 2019-02-13 | $24.46 | $24.49 | $24.00 | $24.36 | $24.36 | 21,272 |
| 2019-02-12 | $23.03 | $24.52 | $22.83 | $24.00 | $24.00 | 85,234 |
| 2019-02-11 | $23.72 | $23.72 | $22.61 | $22.85 | $22.85 | 24,035 |
| 2019-02-08 | $24.08 | $24.22 | $23.48 | $23.87 | $23.87 | 50,221 |
| 2019-02-07 | $23.80 | $24.24 | $23.50 | $24.10 | $24.10 | 20,602 |
| 2019-02-06 | $23.50 | $24.40 | $23.50 | $23.82 | $23.82 | 69,354 |
| 2019-02-05 | $23.50 | $24.25 | $21.21 | $23.51 | $23.51 | 51,164 |
| 2019-02-04 | $23.04 | $24.00 | $22.58 | $23.99 | $23.99 | 18,144 |
| 2019-02-01 | $22.40 | $23.35 | $22.11 | $23.25 | $23.25 | 32,648 |
| 2019-01-31 | $21.99 | $22.64 | $21.53 | $22.40 | $22.40 | 32,370 |
| 2019-01-30 | $22.00 | $22.05 | $20.48 | $21.97 | $21.97 | 14,667 |
| 2019-01-29 | $21.95 | $22.05 | $21.06 | $22.00 | $22.00 | 16,250 |
| 2019-01-28 | $21.40 | $22.11 | $21.00 | $21.90 | $21.90 | 19,285 |
| 2019-01-25 | $21.83 | $22.00 | $20.65 | $21.44 | $21.44 | 27,412 |
| 2019-01-24 | $22.04 | $22.04 | $19.50 | $21.64 | $21.64 | 39,211 |
| 2019-01-23 | $21.69 | $22.25 | $21.28 | $22.00 | $22.00 | 23,991 |
| 2019-01-22 | $21.86 | $21.94 | $21.19 | $21.70 | $21.70 | 20,549 |
| 2019-01-18 | $21.50 | $22.27 | $21.40 | $21.76 | $21.76 | 15,451 |
| 2019-01-17 | $21.91 | $22.00 | $21.00 | $21.57 | $21.57 | 8,730 |
| 2019-01-16 | $20.96 | $22.12 | $20.96 | $22.07 | $22.07 | 10,736 |
| 2019-01-15 | $20.78 | $21.74 | $20.47 | $21.09 | $21.09 | 25,637 |
| 2019-01-14 | $21.44 | $21.56 | $20.35 | $20.78 | $20.78 | 24,837 |
| 2019-01-11 | $20.96 | $21.52 | $19.83 | $21.43 | $21.43 | 17,933 |
| 2019-01-10 | $19.79 | $21.29 | $19.70 | $20.91 | $20.91 | 22,496 |
| 2019-01-09 | $19.83 | $20.35 | $19.36 | $19.81 | $19.81 | 11,827 |
| 2019-01-08 | $20.43 | $20.44 | $19.30 | $19.90 | $19.90 | 10,600 |
| 2019-01-07 | $19.50 | $20.36 | $19.00 | $20.14 | $20.14 | 26,273 |
| 2019-01-04 | $19.40 | $20.00 | $19.00 | $19.39 | $19.39 | 27,134 |
| 2019-01-03 | $19.43 | $19.98 | $18.73 | $19.24 | $19.24 | 28,497 |
| 2019-01-02 | $19.00 | $19.67 | $19.00 | $19.47 | $19.47 | 10,919 |
| 2018-12-31 | $18.28 | $19.97 | $18.13 | $19.02 | $19.02 | 13,377 |
| 2018-12-28 | $18.72 | $18.93 | $18.12 | $18.14 | $18.14 | 15,524 |
| 2018-12-27 | $18.22 | $19.00 | $18.11 | $18.49 | $18.49 | 30,245 |
| 2018-12-26 | $18.60 | $19.46 | $18.01 | $18.80 | $18.80 | 12,460 |
| 2018-12-24 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 780 |
| 2018-12-21 | $18.78 | $19.32 | $17.65 | $18.93 | $18.93 | 23,009 |
| 2018-12-20 | $19.33 | $19.49 | $18.34 | $18.40 | $18.40 | 12,481 |
| 2018-12-19 | $19.89 | $19.89 | $19.22 | $19.24 | $19.24 | 1,818 |
| 2018-12-18 | $19.56 | $20.02 | $19.00 | $19.00 | $19.00 | 20,891 |
| 2018-12-17 | $19.35 | $20.24 | $18.87 | $19.22 | $19.22 | 6,671 |
| 2018-12-14 | $19.60 | $19.60 | $17.56 | $19.35 | $19.35 | 17,806 |
| 2018-12-13 | $20.41 | $21.21 | $19.62 | $19.62 | $19.62 | 12,911 |
| 2018-12-12 | $20.57 | $20.65 | $19.95 | $19.96 | $19.96 | 21,891 |
| 2018-12-11 | $21.17 | $21.75 | $19.14 | $20.64 | $20.64 | 9,481 |
| 2018-12-10 | $20.73 | $21.74 | $19.62 | $20.86 | $20.86 | 5,321 |
| 2018-12-07 | $20.69 | $20.99 | $20.45 | $20.50 | $20.50 | 2,867 |
| 2018-12-06 | $20.32 | $21.25 | $20.32 | $20.55 | $20.55 | 13,484 |
| 2018-12-04 | $20.75 | $20.83 | $20.08 | $20.59 | $20.59 | 17,446 |
| 2018-12-03 | $21.00 | $21.25 | $20.42 | $20.75 | $20.75 | 4,917 |
| 2018-11-30 | $20.87 | $21.42 | $20.43 | $20.73 | $20.73 | 8,418 |
| 2018-11-29 | $20.30 | $21.47 | $20.30 | $20.87 | $20.87 | 13,790 |
| 2018-11-28 | $20.43 | $21.36 | $20.21 | $20.21 | $20.21 | 23,612 |
| 2018-11-27 | $20.27 | $20.84 | $20.00 | $20.00 | $20.00 | 18,452 |
| 2018-11-26 | $20.21 | $20.64 | $20.07 | $20.25 | $20.25 | 23,743 |
| 2018-11-23 | $19.92 | $20.50 | $19.75 | $20.25 | $20.25 | 7,298 |
| 2018-11-21 | $20.44 | $20.85 | $20.39 | $20.60 | $20.60 | 14,013 |
| 2018-11-20 | $20.13 | $20.51 | $20.00 | $20.43 | $20.43 | 4,438 |
| 2018-11-19 | $20.00 | $20.50 | $19.75 | $20.48 | $20.48 | 6,625 |
| 2018-11-16 | $20.20 | $20.31 | $19.61 | $19.80 | $19.80 | 11,726 |
| 2018-11-15 | $20.33 | $20.63 | $20.33 | $20.45 | $20.45 | 655 |
| 2018-11-14 | $20.51 | $20.75 | $20.01 | $20.50 | $20.50 | 2,831 |
| 2018-11-13 | $21.10 | $21.10 | $20.91 | $20.98 | $20.98 | 4,481 |
| 2018-11-12 | $22.10 | $22.37 | $21.31 | $21.31 | $21.31 | 9,780 |
| 2018-11-09 | $21.74 | $23.98 | $21.35 | $22.31 | $22.31 | 6,371 |
| 2018-11-08 | $22.13 | $22.13 | $21.11 | $21.59 | $21.59 | 4,865 |
| 2018-11-07 | $22.60 | $23.00 | $21.04 | $22.00 | $22.00 | 14,151 |
| 2018-11-06 | $22.30 | $22.87 | $21.82 | $22.60 | $22.60 | 7,172 |
| 2018-11-05 | $22.46 | $23.39 | $22.01 | $22.71 | $22.71 | 15,586 |
| 2018-11-02 | $22.07 | $23.10 | $21.59 | $22.99 | $22.99 | 23,283 |
| 2018-11-01 | $21.00 | $21.81 | $20.81 | $21.56 | $21.56 | 9,000 |
| 2018-10-31 | $20.50 | $21.60 | $20.28 | $20.71 | $20.71 | 12,969 |
| 2018-10-30 | $20.63 | $20.97 | $20.45 | $20.49 | $20.49 | 14,667 |
| 2018-10-29 | $21.07 | $21.96 | $20.65 | $20.65 | $20.65 | 1,971 |
| 2018-10-26 | $20.99 | $20.99 | $20.42 | $20.81 | $20.81 | 5,743 |
| 2018-10-25 | $21.21 | $21.45 | $20.99 | $20.99 | $20.99 | 11,106 |
| 2018-10-24 | $21.36 | $21.90 | $20.61 | $20.99 | $20.99 | 12,942 |
| 2018-10-23 | $20.10 | $22.00 | $19.94 | $21.53 | $21.53 | 16,248 |
| 2018-10-22 | $20.70 | $21.64 | $19.51 | $20.50 | $20.50 | 16,348 |
| 2018-10-19 | $20.76 | $21.23 | $20.30 | $20.54 | $20.54 | 3,956 |
| 2018-10-18 | $21.60 | $21.60 | $20.57 | $21.01 | $21.01 | 3,092 |
| 2018-10-17 | $21.62 | $21.62 | $20.54 | $21.08 | $21.08 | 9,271 |
| 2018-10-16 | $21.51 | $21.64 | $20.26 | $21.45 | $21.45 | 13,259 |
| 2018-10-15 | $21.07 | $21.55 | $20.46 | $21.53 | $21.53 | 9,931 |
| 2018-10-12 | $20.78 | $21.82 | $20.23 | $20.80 | $20.80 | 8,034 |
| 2018-10-11 | $20.20 | $20.75 | $20.20 | $20.56 | $20.56 | 8,969 |
| 2018-10-10 | $21.16 | $21.65 | $20.20 | $20.49 | $20.49 | 7,984 |
| 2018-10-09 | $21.62 | $21.80 | $21.12 | $21.35 | $21.35 | 18,612 |
| 2018-10-08 | $21.49 | $21.80 | $20.50 | $21.80 | $21.80 | 23,832 |
| 2018-10-05 | $21.73 | $21.89 | $21.11 | $21.68 | $21.68 | 8,802 |
| 2018-10-04 | $21.88 | $22.04 | $21.32 | $21.82 | $21.82 | 30,352 |
| 2018-10-03 | $21.02 | $22.10 | $19.84 | $22.09 | $22.09 | 29,300 |
| 2018-10-02 | $22.23 | $22.23 | $20.60 | $21.10 | $21.10 | 15,726 |
| 2018-10-01 | $22.88 | $22.99 | $21.77 | $22.29 | $22.29 | 18,388 |
| 2018-09-28 | $22.55 | $22.95 | $22.55 | $22.85 | $22.85 | 15,059 |
| 2018-09-27 | $22.50 | $22.70 | $21.91 | $22.70 | $22.70 | 9,229 |
| 2018-09-26 | $22.70 | $22.70 | $21.46 | $22.50 | $22.50 | 9,908 |
| 2018-09-25 | $21.95 | $22.65 | $21.75 | $22.55 | $22.55 | 18,004 |
| 2018-09-24 | $21.95 | $22.18 | $21.45 | $22.10 | $22.10 | 17,303 |
| 2018-09-21 | $22.15 | $22.15 | $21.55 | $22.10 | $22.10 | 9,639 |
| 2018-09-20 | $22.20 | $22.20 | $21.50 | $22.10 | $22.10 | 7,465 |
| 2018-09-19 | $22.56 | $23.00 | $21.75 | $22.25 | $22.25 | 7,092 |
| 2018-09-18 | $21.81 | $22.75 | $21.62 | $22.35 | $22.35 | 10,520 |
| 2018-09-17 | $22.85 | $23.20 | $22.45 | $22.50 | $22.50 | 20,717 |
| 2018-09-14 | $22.90 | $23.00 | $21.85 | $22.85 | $22.85 | 14,460 |
| 2018-09-13 | $23.05 | $23.05 | $22.10 | $22.95 | $22.95 | 6,677 |
| 2018-09-12 | $23.25 | $23.35 | $21.54 | $22.90 | $22.90 | 19,817 |
| 2018-09-11 | $23.00 | $23.65 | $22.33 | $23.25 | $23.25 | 16,315 |
| 2018-09-10 | $22.80 | $23.00 | $21.70 | $22.95 | $22.95 | 41,433 |
| 2018-09-07 | $22.85 | $23.00 | $22.50 | $22.85 | $22.85 | 7,951 |
| 2018-09-06 | $23.47 | $23.47 | $22.60 | $22.80 | $22.80 | 17,093 |
| 2018-09-05 | $23.95 | $24.00 | $23.35 | $23.60 | $23.60 | 11,212 |
| 2018-09-04 | $24.40 | $24.45 | $23.87 | $23.95 | $23.95 | 21,006 |
| 2018-08-31 | $23.95 | $24.50 | $23.95 | $24.48 | $24.48 | 44,051 |
| 2018-08-30 | $24.30 | $24.40 | $23.65 | $24.05 | $24.05 | 13,958 |
| 2018-08-29 | $24.45 | $24.50 | $23.68 | $23.90 | $23.90 | 22,897 |
| 2018-08-28 | $23.85 | $24.75 | $23.10 | $24.75 | $24.75 | 20,900 |
| 2018-08-27 | $24.45 | $24.55 | $23.45 | $24.20 | $24.20 | 31,318 |
| 2018-08-24 | $24.34 | $24.75 | $24.08 | $24.50 | $24.50 | 22,411 |
| 2018-08-23 | $24.30 | $24.50 | $23.83 | $24.50 | $24.50 | 14,878 |
| 2018-08-22 | $24.10 | $25.35 | $24.03 | $24.40 | $24.40 | 41,662 |
| 2018-08-21 | $24.65 | $24.75 | $23.35 | $24.05 | $24.05 | 77,471 |
| 2018-08-20 | $24.15 | $24.75 | $24.00 | $24.58 | $24.58 | 69,811 |
| 2018-08-17 | $23.70 | $24.50 | $23.19 | $23.95 | $23.95 | 91,365 |
| 2018-08-16 | $23.00 | $23.90 | $22.88 | $23.75 | $23.75 | 157,883 |
| 2018-08-15 | $22.08 | $22.90 | $22.05 | $22.85 | $22.85 | 20,625 |
| 2018-08-14 | $22.80 | $22.95 | $22.05 | $22.25 | $22.25 | 16,970 |
| 2018-08-13 | $23.30 | $23.30 | $22.00 | $22.70 | $22.70 | 16,448 |
| 2018-08-10 | $23.70 | $23.75 | $23.30 | $23.65 | $23.65 | 15,987 |
| 2018-08-09 | $23.65 | $23.75 | $23.53 | $23.60 | $23.60 | 24,131 |
| 2018-08-08 | $23.25 | $23.70 | $23.00 | $23.65 | $23.65 | 31,361 |
| 2018-08-07 | $23.30 | $23.50 | $23.00 | $23.25 | $23.25 | 18,941 |
| 2018-08-06 | $23.60 | $23.65 | $23.10 | $23.30 | $23.30 | 52,147 |
| 2018-08-03 | $23.00 | $23.70 | $22.76 | $23.65 | $23.65 | 49,082 |
| 2018-08-02 | $22.85 | $23.80 | $22.85 | $22.86 | $22.86 | 27,755 |
| 2018-08-01 | $22.50 | $23.00 | $21.33 | $22.90 | $22.90 | 27,594 |
| 2018-07-31 | $22.75 | $23.00 | $22.50 | $22.85 | $22.85 | 11,039 |
| 2018-07-30 | $22.90 | $22.90 | $22.40 | $22.75 | $22.75 | 16,003 |
| 2018-07-27 | $22.50 | $23.00 | $22.20 | $22.75 | $22.75 | 22,925 |
| 2018-07-26 | $22.05 | $22.95 | $21.75 | $22.75 | $22.75 | 19,348 |
| 2018-07-25 | $21.90 | $22.30 | $21.00 | $21.90 | $21.90 | 28,379 |
| 2018-07-24 | $23.20 | $23.20 | $22.01 | $22.55 | $22.55 | 36,294 |
| 2018-07-23 | $22.80 | $23.20 | $22.10 | $22.95 | $22.95 | 91,165 |
| 2018-07-20 | $22.80 | $23.00 | $22.20 | $22.80 | $22.80 | 43,203 |
| 2018-07-19 | $22.46 | $22.90 | $22.46 | $22.70 | $22.70 | 19,847 |
| 2018-07-18 | $22.90 | $22.90 | $22.10 | $22.60 | $22.60 | 18,517 |
| 2018-07-17 | $22.50 | $22.75 | $22.30 | $22.65 | $22.65 | 24,744 |
| 2018-07-16 | $22.00 | $22.65 | $21.60 | $22.50 | $22.50 | 61,420 |
| 2018-07-13 | $20.80 | $22.25 | $20.80 | $21.95 | $21.95 | 39,465 |
| 2018-07-12 | $20.90 | $21.08 | $20.65 | $20.90 | $20.90 | 33,291 |
| 2018-07-11 | $20.70 | $21.55 | $20.63 | $20.90 | $20.90 | 58,224 |
| 2018-07-10 | $20.45 | $20.80 | $20.19 | $20.70 | $20.70 | 17,419 |
| 2018-07-09 | $20.00 | $20.65 | $19.00 | $20.30 | $20.30 | 27,382 |
| 2018-07-06 | $20.00 | $20.35 | $18.90 | $20.15 | $20.15 | 10,529 |
| 2018-07-05 | $19.70 | $20.50 | $19.51 | $20.20 | $20.20 | 7,047 |
| 2018-07-03 | $19.45 | $20.05 | $19.20 | $19.75 | $19.75 | 12,450 |
| 2018-07-02 | $18.90 | $19.85 | $18.35 | $19.45 | $19.45 | 26,758 |
| 2018-06-29 | $18.60 | $18.95 | $18.11 | $18.90 | $18.90 | 12,981 |
| 2018-06-28 | $18.00 | $19.00 | $18.00 | $18.80 | $18.80 | 13,084 |
| 2018-06-27 | $17.80 | $18.65 | $17.30 | $18.35 | $18.35 | 59,843 |
| 2018-06-26 | $18.55 | $19.12 | $17.70 | $17.85 | $17.85 | 34,203 |
| 2018-06-25 | $19.35 | $19.35 | $18.20 | $18.55 | $18.55 | 39,804 |
| 2018-06-22 | $20.40 | $20.40 | $19.90 | $19.95 | $19.95 | 21,454 |
| 2018-06-21 | $20.50 | $20.65 | $20.15 | $20.60 | $20.60 | 3,877 |
| 2018-06-20 | $21.00 | $21.14 | $20.25 | $20.65 | $20.65 | 33,345 |
| 2018-06-19 | $20.65 | $20.85 | $20.15 | $20.85 | $20.85 | 14,580 |
| 2018-06-18 | $20.25 | $20.65 | $20.15 | $20.60 | $20.60 | 49,062 |
| 2018-06-15 | $19.65 | $20.20 | $19.55 | $20.10 | $20.10 | 79,068 |
| 2018-06-14 | $19.20 | $19.88 | $19.20 | $19.70 | $19.70 | 30,091 |
| 2018-06-13 | $19.75 | $19.95 | $18.06 | $19.20 | $19.20 | 36,917 |
| 2018-06-12 | $20.35 | $20.35 | $19.94 | $20.08 | $20.08 | 13,989 |
| 2018-06-11 | $20.35 | $21.10 | $20.00 | $20.15 | $20.15 | 94,595 |
| 2018-06-08 | $19.80 | $19.96 | $19.43 | $19.85 | $19.85 | 25,604 |
| 2018-06-07 | $19.30 | $19.95 | $19.30 | $19.65 | $19.65 | 6,704 |
| 2018-06-06 | $19.40 | $19.60 | $19.10 | $19.20 | $19.20 | 9,836 |
| 2018-06-05 | $19.20 | $19.55 | $19.20 | $19.55 | $19.55 | 25,124 |
| 2018-06-04 | $19.05 | $19.55 | $18.75 | $19.25 | $19.25 | 57,461 |
| 2018-06-01 | $18.10 | $18.75 | $18.10 | $18.75 | $18.75 | 15,987 |
| 2018-05-31 | $18.55 | $18.55 | $17.85 | $18.15 | $18.15 | 21,104 |
| 2018-05-30 | $18.00 | $18.80 | $17.78 | $18.40 | $18.40 | 46,495 |
| 2018-05-29 | $18.15 | $18.15 | $17.48 | $17.95 | $17.95 | 42,932 |
| 2018-05-25 | $18.20 | $18.24 | $17.70 | $18.00 | $18.00 | 16,657 |
| 2018-05-24 | $17.85 | $18.30 | $17.75 | $17.98 | $17.98 | 49,663 |
| 2018-05-23 | $17.55 | $18.65 | $17.30 | $17.73 | $17.73 | 48,107 |
| 2018-05-22 | $17.10 | $17.10 | $16.90 | $16.90 | $16.90 | 4,760 |
| 2018-05-21 | $17.00 | $17.00 | $16.50 | $16.90 | $16.90 | 211,315 |
| 2018-05-18 | $16.53 | $16.95 | $16.53 | $16.95 | $16.95 | 1,770 |
| 2018-05-17 | $16.50 | $17.00 | $16.50 | $17.00 | $17.00 | 9,169 |
| 2018-05-16 | $16.95 | $16.95 | $16.39 | $16.50 | $16.50 | 1,920 |
| 2018-05-15 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 31 |
| 2018-05-14 | $17.34 | $17.34 | $17.09 | $17.09 | $17.09 | 672 |
| 2018-05-11 | $16.83 | $16.83 | $16.35 | $16.50 | $16.50 | 5,186 |
| 2018-05-10 | $16.80 | $17.45 | $16.80 | $17.45 | $17.45 | 6,208 |
| 2018-05-09 | $16.66 | $16.75 | $16.50 | $16.75 | $16.75 | 1,284 |
| 2018-05-08 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 127 |
| 2018-05-07 | $16.75 | $16.75 | $16.40 | $16.40 | $16.40 | 19,425 |
| 2018-05-04 | $16.50 | $16.65 | $16.50 | $16.65 | $16.65 | 979 |
| 2018-05-03 | $16.70 | $16.75 | $16.50 | $16.65 | $16.65 | 6,238 |
| 2018-05-02 | $16.50 | $16.50 | $16.25 | $16.50 | $16.50 | 2,142 |
| 2018-05-01 | $16.18 | $16.80 | $16.18 | $16.35 | $16.35 | 710 |
| 2018-04-30 | $16.45 | $16.50 | $16.35 | $16.50 | $16.50 | 12,258 |
| 2018-04-27 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 763 |
| 2018-04-26 | $17.07 | $17.15 | $16.50 | $16.50 | $16.50 | 2,811 |
| 2018-04-25 | $17.00 | $17.45 | $16.50 | $16.50 | $16.50 | 7,278 |
| 2018-04-24 | $16.90 | $17.10 | $16.78 | $17.05 | $17.05 | 4,247 |
| 2018-04-23 | $16.80 | $17.10 | $16.80 | $17.10 | $17.10 | 5,765 |
| 2018-04-20 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 259 |
| 2018-04-19 | $17.10 | $17.10 | $16.58 | $16.58 | $16.58 | 2,466 |
| 2018-04-18 | $16.75 | $16.75 | $16.69 | $16.75 | $16.75 | 2,963 |
| 2018-04-17 | $16.50 | $17.20 | $16.40 | $16.70 | $16.70 | 5,073 |
| 2018-04-16 | $16.70 | $16.75 | $16.35 | $16.75 | $16.75 | 4,997 |
| 2018-04-13 | $16.40 | $17.07 | $16.40 | $17.07 | $17.07 | 687 |
| 2018-04-12 | $16.50 | $16.65 | $16.35 | $16.65 | $16.65 | 1,143 |
| 2018-04-11 | $16.10 | $16.65 | $16.10 | $16.65 | $16.65 | 2,341 |
| 2018-04-10 | $16.05 | $16.35 | $16.05 | $16.35 | $16.35 | 1,753 |
| 2018-04-09 | $15.15 | $15.85 | $15.12 | $15.85 | $15.85 | 19,142 |
| 2018-04-06 | $14.90 | $15.15 | $14.90 | $15.15 | $15.15 | 3,237 |
| 2018-04-05 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 192 |
| 2018-04-04 | $15.45 | $15.45 | $15.04 | $15.45 | $15.45 | 2,330 |
| 2018-04-03 | $15.15 | $15.65 | $15.15 | $15.45 | $15.45 | 1,860 |
| 2018-04-02 | $15.55 | $15.55 | $15.45 | $15.45 | $15.45 | 2,362 |
| 2018-03-29 | $15.90 | $16.45 | $15.05 | $15.65 | $15.65 | 87,829 |
| 2018-03-28 | $15.22 | $16.10 | $15.22 | $16.10 | $16.10 | 31,848 |
| 2018-03-27 | $15.15 | $15.45 | $15.15 | $15.30 | $15.30 | 4,022 |
| 2018-03-26 | $15.25 | $15.25 | $13.90 | $14.85 | $14.85 | 2,575 |
| 2018-03-23 | $15.24 | $15.40 | $15.24 | $15.25 | $15.25 | 1,030 |
| 2018-03-22 | $15.32 | $15.35 | $15.15 | $15.20 | $15.20 | 1,342 |
| 2018-03-21 | $15.30 | $15.45 | $15.30 | $15.35 | $15.35 | 473 |
| 2018-03-20 | $15.26 | $15.30 | $15.26 | $15.30 | $15.30 | 919 |
| 2018-03-19 | $15.73 | $15.73 | $15.30 | $15.30 | $15.30 | 5,549 |
| 2018-03-16 | $15.60 | $15.75 | $15.60 | $15.65 | $15.65 | 2,338 |
| 2018-03-15 | $15.50 | $15.60 | $15.35 | $15.60 | $15.60 | 873 |
| 2018-03-14 | $15.48 | $15.69 | $15.11 | $15.45 | $15.45 | 2,685 |
| 2018-03-13 | $15.14 | $15.35 | $14.95 | $15.34 | $15.34 | 3,943 |
| 2018-03-12 | $14.90 | $15.05 | $14.90 | $15.02 | $15.02 | 2,359 |
| 2018-03-09 | $14.62 | $14.75 | $14.50 | $14.75 | $14.75 | 10,051 |
| 2018-03-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 362 |
| 2018-03-07 | $14.80 | $15.20 | $14.80 | $14.95 | $14.95 | 4,161 |
| 2018-03-06 | $15.20 | $15.40 | $15.00 | $15.00 | $15.00 | 5,163 |
| 2018-03-05 | $14.34 | $15.67 | $14.34 | $15.55 | $15.55 | 2,857 |
| 2018-03-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 238 |
| 2018-03-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 205 |
| 2018-02-28 | $14.10 | $15.90 | $14.10 | $15.70 | $15.70 | 5,498 |
| 2018-02-27 | $15.10 | $15.70 | $15.10 | $15.60 | $15.60 | 2,792 |
| 2018-02-26 | $15.25 | $15.25 | $15.15 | $15.20 | $15.20 | 2,138 |
| 2018-02-23 | $15.40 | $15.50 | $15.25 | $15.40 | $15.40 | 16,393 |
| 2018-02-22 | $15.75 | $15.75 | $15.25 | $15.53 | $15.53 | 16,528 |
| 2018-02-21 | $15.50 | $15.70 | $15.50 | $15.65 | $15.65 | 3,773 |
| 2018-02-20 | $15.50 | $15.65 | $15.45 | $15.60 | $15.60 | 3,470 |
| 2018-02-16 | $15.75 | $15.75 | $15.70 | $15.70 | $15.70 | 2,401 |
| 2018-02-15 | $15.75 | $15.75 | $15.50 | $15.55 | $15.55 | 2,484 |
| 2018-02-14 | $15.55 | $15.70 | $15.55 | $15.68 | $15.68 | 18,540 |
| 2018-02-13 | $15.76 | $15.76 | $15.75 | $15.75 | $15.75 | 758 |
| 2018-02-12 | $15.80 | $15.85 | $15.70 | $15.73 | $15.73 | 28,022 |
| 2018-02-09 | $15.10 | $15.80 | $15.10 | $15.65 | $15.65 | 25,208 |
| 2018-02-08 | $15.25 | $15.25 | $14.95 | $15.00 | $15.00 | 12,167 |
| 2018-02-07 | $15.33 | $15.40 | $15.25 | $15.25 | $15.25 | 3,993 |
| 2018-02-06 | $15.65 | $15.65 | $15.30 | $15.40 | $15.40 | 3,988 |
| 2018-02-05 | $15.85 | $15.85 | $15.50 | $15.65 | $15.65 | 7,265 |
| 2018-02-02 | $15.75 | $15.85 | $15.65 | $15.75 | $15.75 | 11,806 |
| 2018-02-01 | $15.60 | $15.80 | $15.60 | $15.70 | $15.70 | 10,814 |
| 2018-01-31 | $15.80 | $16.00 | $15.50 | $15.70 | $15.70 | 42,580 |
| 2018-01-30 | $14.80 | $16.49 | $14.80 | $15.80 | $15.80 | 51,045 |
| 2018-01-29 | $14.45 | $14.70 | $14.10 | $14.10 | $14.10 | 28,901 |
| 2018-01-26 | $14.53 | $14.70 | $14.10 | $14.55 | $14.55 | 6,898 |
| 2018-01-25 | $14.55 | $14.74 | $14.40 | $14.60 | $14.60 | 9,525 |
| 2018-01-24 | $14.00 | $14.45 | $13.85 | $14.45 | $14.45 | 19,126 |
| 2018-01-23 | $13.90 | $14.00 | $13.75 | $14.00 | $14.00 | 22,649 |
| 2018-01-22 | $13.40 | $13.90 | $13.40 | $13.80 | $13.80 | 13,429 |
| 2018-01-19 | $13.88 | $14.00 | $13.88 | $13.90 | $13.90 | 6,983 |
| 2018-01-18 | $14.00 | $14.00 | $13.80 | $14.00 | $14.00 | 3,650 |
| 2018-01-17 | $14.10 | $14.10 | $13.85 | $14.05 | $14.05 | 2,251 |
| 2018-01-16 | $13.80 | $14.05 | $13.55 | $14.00 | $14.00 | 11,061 |
| 2018-01-12 | $14.10 | $14.10 | $13.58 | $13.85 | $13.85 | 2,829 |
| 2018-01-11 | $13.75 | $14.10 | $13.70 | $14.05 | $14.05 | 2,745 |
| 2018-01-10 | $13.50 | $13.70 | $13.50 | $13.65 | $13.65 | 4,393 |
| 2018-01-09 | $13.20 | $14.03 | $13.05 | $13.75 | $13.75 | 6,622 |
| 2018-01-08 | $13.60 | $13.85 | $13.38 | $13.60 | $13.60 | 29,016 |
| 2018-01-05 | $13.65 | $13.75 | $13.29 | $13.55 | $13.55 | 9,608 |
| 2018-01-04 | $13.90 | $14.05 | $13.35 | $13.50 | $13.50 | 24,074 |
| 2018-01-03 | $14.10 | $14.38 | $13.90 | $14.05 | $14.05 | 81,464 |
| 2018-01-02 | $14.25 | $14.45 | $14.00 | $14.10 | $14.10 | 44,934 |
| 2017-12-29 | $13.85 | $14.30 | $13.85 | $14.25 | $14.25 | 7,037 |
| 2017-12-28 | $14.15 | $14.15 | $13.78 | $13.95 | $13.95 | 10,209 |
| 2017-12-27 | $14.25 | $14.25 | $14.00 | $14.05 | $14.05 | 8,443 |
| 2017-12-26 | $14.70 | $14.70 | $14.00 | $14.15 | $14.15 | 41,641 |
| 2017-12-22 | $13.35 | $14.30 | $13.05 | $14.30 | $14.30 | 39,855 |
| 2017-12-21 | $13.15 | $13.60 | $13.05 | $13.48 | $13.48 | 19,471 |
| 2017-12-20 | $12.90 | $13.00 | $12.90 | $13.00 | $13.00 | 2,797 |
| 2017-12-19 | $13.15 | $13.20 | $12.75 | $12.92 | $12.92 | 36,170 |
| 2017-12-18 | $13.00 | $13.30 | $13.00 | $13.05 | $13.05 | 21,257 |
| 2017-12-15 | $13.20 | $13.30 | $13.20 | $13.30 | $13.30 | 3,094 |
| 2017-12-14 | $13.10 | $13.20 | $13.10 | $13.10 | $13.10 | 6,013 |
| 2017-12-13 | $13.45 | $13.52 | $13.10 | $13.20 | $13.20 | 7,326 |
| 2017-12-12 | $13.80 | $13.85 | $13.35 | $13.35 | $13.35 | 12,988 |
| 2017-12-11 | $13.65 | $13.65 | $13.30 | $13.65 | $13.65 | 30,522 |
| 2017-12-08 | $13.95 | $13.95 | $13.30 | $13.60 | $13.60 | 3,769 |
| 2017-12-07 | $14.10 | $14.35 | $14.05 | $14.05 | $14.05 | 10,675 |
| 2017-12-06 | $14.00 | $14.19 | $13.80 | $14.00 | $14.00 | 11,539 |
| 2017-12-05 | $13.70 | $14.00 | $13.65 | $13.90 | $13.90 | 17,660 |
| 2017-12-04 | $13.44 | $13.88 | $13.44 | $13.65 | $13.65 | 3,751 |
| 2017-12-01 | $14.90 | $14.90 | $13.20 | $13.95 | $13.95 | 7,275 |
| 2017-11-30 | $13.75 | $14.20 | $13.63 | $14.00 | $14.00 | 4,766 |
| 2017-11-29 | $13.40 | $13.86 | $13.40 | $13.86 | $13.86 | 7,120 |
| 2017-11-28 | $14.30 | $15.00 | $13.11 | $13.35 | $13.35 | 9,629 |
| 2017-11-27 | $13.13 | $13.25 | $13.00 | $13.25 | $13.25 | 2,900 |
| 2017-11-24 | $13.25 | $13.40 | $13.25 | $13.40 | $13.40 | 3,713 |
| 2017-11-22 | $13.92 | $13.92 | $13.15 | $13.18 | $13.18 | 6,009 |
| 2017-11-21 | $14.22 | $14.22 | $13.20 | $13.35 | $13.35 | 16,023 |
| 2017-11-20 | $13.15 | $13.53 | $13.15 | $13.15 | $13.15 | 5,682 |
| 2017-11-17 | $12.50 | $13.50 | $12.50 | $13.15 | $13.15 | 50,000 |
| 2017-11-16 | $13.35 | $13.67 | $12.55 | $12.60 | $12.60 | 17,862 |
| 2017-11-15 | $12.45 | $12.60 | $12.40 | $12.60 | $12.60 | 6,149 |
| 2017-11-14 | $12.35 | $12.50 | $12.35 | $12.45 | $12.45 | 15,051 |
| 2017-11-13 | $12.43 | $12.52 | $12.20 | $12.40 | $12.40 | 24,485 |
| 2017-11-10 | $12.70 | $12.70 | $12.45 | $12.50 | $12.50 | 2,075 |
| 2017-11-09 | $12.40 | $12.50 | $12.28 | $12.48 | $12.48 | 4,500 |
| 2017-11-08 | $12.50 | $12.75 | $12.40 | $12.55 | $12.55 | 11,993 |
| 2017-11-07 | $12.60 | $12.90 | $12.45 | $12.55 | $12.55 | 55,201 |
| 2017-11-06 | $12.60 | $12.85 | $12.15 | $12.65 | $12.65 | 47,618 |
| 2017-11-03 | $12.40 | $12.65 | $12.30 | $12.50 | $12.50 | 8,484 |
| 2017-11-02 | $12.50 | $12.70 | $12.15 | $12.53 | $12.53 | 18,278 |
| 2017-11-01 | $12.75 | $12.75 | $12.35 | $12.40 | $12.40 | 18,616 |
| 2017-10-31 | $12.00 | $12.75 | $12.00 | $12.65 | $12.65 | 41,522 |
| 2017-10-30 | $12.75 | $12.75 | $12.35 | $12.60 | $12.60 | 12,556 |
| 2017-10-27 | $13.00 | $13.00 | $12.35 | $12.75 | $12.75 | 43,163 |
| 2017-10-26 | $12.90 | $13.10 | $12.80 | $12.85 | $12.85 | 23,088 |
| 2017-10-25 | $13.25 | $13.25 | $12.85 | $12.90 | $12.90 | 72,905 |
| 2017-10-24 | $13.20 | $13.20 | $12.90 | $13.10 | $13.10 | 78,771 |
| 2017-10-23 | $13.40 | $13.55 | $13.10 | $13.10 | $13.10 | 55,670 |
| 2017-10-20 | $13.55 | $13.80 | $13.21 | $13.43 | $13.43 | 22,476 |
| 2017-10-19 | $13.30 | $13.35 | $13.15 | $13.30 | $13.30 | 22,775 |
| 2017-10-18 | $13.30 | $13.35 | $13.20 | $13.29 | $13.29 | 10,986 |
| 2017-10-17 | $13.35 | $13.70 | $13.15 | $13.30 | $13.30 | 43,560 |
| 2017-10-16 | $13.90 | $14.00 | $13.15 | $13.40 | $13.40 | 70,541 |
| 2017-10-13 | $14.75 | $14.80 | $13.75 | $13.90 | $13.90 | 97,841 |
| 2017-10-12 | $14.85 | $14.90 | $14.56 | $14.75 | $14.75 | 16,739 |
| 2017-10-11 | $14.55 | $15.00 | $14.55 | $14.68 | $14.68 | 3,093 |
| 2017-10-10 | $15.00 | $15.00 | $14.35 | $14.60 | $14.60 | 8,354 |
| 2017-10-09 | $14.80 | $14.90 | $14.80 | $14.90 | $14.90 | 1,951 |
| 2017-10-06 | $15.00 | $15.00 | $14.50 | $14.80 | $14.80 | 25,166 |
| 2017-10-05 | $14.50 | $15.15 | $14.40 | $15.05 | $15.05 | 23,627 |
| 2017-10-04 | $14.40 | $14.50 | $14.28 | $14.45 | $14.45 | 12,475 |
| 2017-10-03 | $13.95 | $14.65 | $13.95 | $14.30 | $14.30 | 25,176 |
| 2017-10-02 | $13.90 | $14.00 | $13.75 | $13.95 | $13.95 | 5,475 |
| 2017-09-29 | $13.35 | $13.80 | $13.35 | $13.55 | $13.55 | 5,315 |
| 2017-09-28 | $13.36 | $13.85 | $13.20 | $13.30 | $13.30 | 31,174 |
| 2017-09-27 | $13.20 | $13.30 | $13.15 | $13.30 | $13.30 | 239,383 |
| 2017-09-26 | $13.25 | $13.36 | $13.00 | $13.20 | $13.20 | 20,627 |
| 2017-09-25 | $13.30 | $13.65 | $13.00 | $13.45 | $13.45 | 23,811 |
| 2017-09-22 | $13.60 | $13.66 | $13.20 | $13.60 | $13.60 | 14,482 |
| 2017-09-21 | $13.57 | $13.57 | $13.50 | $13.55 | $13.55 | 5,708 |
| 2017-09-20 | $13.50 | $13.60 | $13.50 | $13.60 | $13.60 | 1,813 |
| 2017-09-19 | $13.54 | $13.75 | $13.54 | $13.70 | $13.70 | 2,365 |
| 2017-09-18 | $13.85 | $13.85 | $13.40 | $13.60 | $13.60 | 1,718 |
| 2017-09-15 | $13.23 | $13.30 | $13.00 | $13.30 | $13.30 | 3,453 |
| 2017-09-14 | $13.35 | $13.70 | $13.20 | $13.20 | $13.20 | 7,308 |
| 2017-09-13 | $13.40 | $13.50 | $13.35 | $13.50 | $13.50 | 4,640 |
| 2017-09-12 | $13.26 | $13.35 | $13.26 | $13.35 | $13.35 | 2,096 |
| 2017-09-11 | $13.20 | $13.70 | $13.20 | $13.32 | $13.32 | 7,417 |
| 2017-09-08 | $13.40 | $13.60 | $13.20 | $13.20 | $13.20 | 2,522 |
| 2017-09-07 | $13.00 | $13.10 | $12.85 | $12.95 | $12.95 | 17,903 |
| 2017-09-06 | $12.84 | $13.13 | $12.84 | $13.00 | $13.00 | 42,683 |
| 2017-09-05 | $13.10 | $13.13 | $13.00 | $13.13 | $13.13 | 9,892 |
| 2017-09-01 | $12.85 | $13.25 | $12.85 | $13.15 | $13.15 | 4,425 |
| 2017-08-31 | $13.30 | $13.50 | $13.30 | $13.30 | $13.30 | 3,754 |
| 2017-08-30 | $13.10 | $13.30 | $13.10 | $13.30 | $13.30 | 1,940 |
| 2017-08-29 | $12.85 | $13.00 | $12.75 | $13.00 | $13.00 | 7,483 |
| 2017-08-28 | $12.85 | $13.05 | $12.80 | $12.85 | $12.85 | 3,780 |
| 2017-08-25 | $13.50 | $13.50 | $12.90 | $13.00 | $13.00 | 2,303 |
| 2017-08-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 414 |
| 2017-08-23 | $13.25 | $13.25 | $12.85 | $12.85 | $12.85 | 6,113 |
| 2017-08-22 | $12.75 | $12.77 | $12.75 | $12.75 | $12.75 | 1,838 |
| 2017-08-21 | $12.75 | $12.80 | $12.70 | $12.75 | $12.75 | 16,491 |
| 2017-08-18 | $12.75 | $12.90 | $12.75 | $12.90 | $12.90 | 4,764 |
| 2017-08-17 | $12.72 | $12.90 | $12.70 | $12.75 | $12.75 | 11,699 |
| 2017-08-16 | $12.91 | $12.91 | $12.56 | $12.80 | $12.80 | 15,165 |
| 2017-08-15 | $13.00 | $13.00 | $12.90 | $12.90 | $12.90 | 3,620 |
| 2017-08-14 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 231 |
| 2017-08-11 | $13.12 | $13.12 | $12.90 | $12.90 | $12.90 | 2,496 |
| 2017-08-10 | $13.10 | $13.30 | $12.85 | $12.95 | $12.95 | 91,573 |
| 2017-08-09 | $13.20 | $13.30 | $13.05 | $13.25 | $13.25 | 2,923 |
| 2017-08-08 | $13.05 | $13.31 | $13.05 | $13.31 | $13.31 | 10,179 |
| 2017-08-07 | $12.95 | $13.18 | $12.95 | $13.15 | $13.15 | 9,573 |
| 2017-08-04 | $13.00 | $13.15 | $13.00 | $13.00 | $13.00 | 16,139 |
| 2017-08-03 | $13.09 | $13.15 | $12.95 | $13.00 | $13.00 | 12,375 |
| 2017-08-02 | $13.00 | $13.05 | $13.00 | $13.05 | $13.05 | 18,343 |
| 2017-08-01 | $13.10 | $13.10 | $12.98 | $13.05 | $13.05 | 16,426 |
| 2017-07-31 | $13.00 | $13.10 | $12.69 | $13.00 | $13.00 | 30,256 |
| 2017-07-28 | $13.00 | $13.05 | $13.00 | $13.00 | $13.00 | 8,798 |
| 2017-07-27 | $12.85 | $13.05 | $12.85 | $13.05 | $13.05 | 8,640 |
| 2017-07-26 | $12.52 | $13.00 | $12.52 | $12.95 | $12.95 | 18,072 |
| 2017-07-25 | $13.00 | $13.00 | $12.90 | $12.90 | $12.90 | 8,173 |
| 2017-07-24 | $12.91 | $13.00 | $12.90 | $13.00 | $13.00 | 8,136 |
| 2017-07-21 | $12.90 | $12.90 | $12.89 | $12.90 | $12.90 | 1,847 |
| 2017-07-20 | $12.65 | $12.90 | $12.65 | $12.90 | $12.90 | 5,442 |
| 2017-07-19 | $12.90 | $12.90 | $12.78 | $12.85 | $12.85 | 6,021 |
| 2017-07-18 | $12.65 | $12.85 | $12.65 | $12.85 | $12.85 | 5,825 |
| 2017-07-17 | $12.50 | $12.80 | $12.30 | $12.72 | $12.72 | 4,351 |
| 2017-07-14 | $12.35 | $12.50 | $12.35 | $12.50 | $12.50 | 3,501 |
| 2017-07-13 | $12.55 | $12.55 | $12.40 | $12.50 | $12.50 | 11,089 |
| 2017-07-12 | $12.67 | $12.67 | $12.45 | $12.50 | $12.50 | 2,880 |
| 2017-07-11 | $12.45 | $12.45 | $12.25 | $12.35 | $12.35 | 8,396 |
| 2017-07-10 | $12.20 | $12.50 | $12.20 | $12.45 | $12.45 | 11,003 |
| 2017-07-07 | $12.10 | $12.35 | $12.07 | $12.30 | $12.30 | 25,307 |
| 2017-07-06 | $12.10 | $12.15 | $12.10 | $12.15 | $12.15 | 14,020 |
| 2017-07-05 | $12.04 | $12.15 | $12.04 | $12.10 | $12.10 | 10,033 |
| 2017-07-03 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 270 |
| 2017-06-30 | $12.15 | $12.15 | $12.03 | $12.15 | $12.15 | 5,466 |
| 2017-06-29 | $11.99 | $11.99 | $11.95 | $11.95 | $11.95 | 1,172 |
| 2017-06-28 | $12.15 | $12.15 | $11.95 | $11.95 | $11.95 | 5,486 |
| 2017-06-27 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 414 |
| 2017-06-26 | $11.99 | $12.06 | $11.95 | $11.95 | $11.95 | 7,157 |
| 2017-06-23 | $11.95 | $12.10 | $11.95 | $12.10 | $12.10 | 10,517 |
| 2017-06-22 | $11.99 | $11.99 | $11.95 | $11.95 | $11.95 | 1,001 |
| 2017-06-21 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 836 |
| 2017-06-20 | $11.95 | $12.00 | $11.95 | $11.95 | $11.95 | 6,211 |
| 2017-06-19 | $12.00 | $12.00 | $11.95 | $12.00 | $12.00 | 1,978 |
| 2017-06-16 | $11.88 | $12.00 | $11.80 | $11.95 | $11.95 | 91,239 |
| 2017-06-15 | $11.87 | $12.00 | $11.80 | $11.95 | $11.95 | 11,790 |
| 2017-06-14 | $11.95 | $12.00 | $11.90 | $11.90 | $11.90 | 8,526 |
| 2017-06-13 | $11.95 | $12.00 | $11.90 | $11.95 | $11.95 | 5,490 |
| 2017-06-12 | $11.95 | $11.95 | $11.85 | $11.90 | $11.90 | 2,852 |
| 2017-06-09 | $11.95 | $12.00 | $11.95 | $11.95 | $11.95 | 5,772 |
| 2017-06-08 | $11.95 | $11.98 | $11.93 | $11.98 | $11.98 | 8,075 |
| 2017-06-07 | $11.98 | $12.00 | $11.95 | $11.98 | $11.98 | 3,240 |
| 2017-06-06 | $12.00 | $12.15 | $11.95 | $12.00 | $12.00 | 19,964 |
| 2017-06-05 | $12.00 | $12.10 | $12.00 | $12.05 | $12.05 | 8,861 |
| 2017-06-02 | $12.20 | $12.20 | $11.96 | $12.00 | $12.00 | 6,533 |
| 2017-06-01 | $12.00 | $12.20 | $12.00 | $12.10 | $12.10 | 13,785 |
| 2017-05-31 | $12.30 | $12.30 | $12.00 | $12.13 | $12.13 | 1,131 |
| 2017-05-30 | $12.35 | $12.35 | $12.00 | $12.15 | $12.15 | 3,659 |
| 2017-05-26 | $12.00 | $12.15 | $12.00 | $12.10 | $12.10 | 5,361 |
| 2017-05-25 | $11.90 | $12.28 | $11.90 | $12.08 | $12.08 | 7,552 |
| 2017-05-24 | $12.53 | $12.53 | $11.96 | $12.05 | $12.05 | 7,979 |
| 2017-05-23 | $12.00 | $12.00 | $11.81 | $11.85 | $11.85 | 5,393 |
| 2017-05-22 | $12.00 | $12.45 | $11.99 | $12.45 | $12.45 | 8,923 |
| 2017-05-19 | $12.18 | $12.20 | $11.95 | $12.00 | $12.00 | 1,891 |
| 2017-05-18 | $11.75 | $12.45 | $11.75 | $12.00 | $12.00 | 3,486 |
| 2017-05-17 | $11.75 | $12.00 | $11.75 | $11.80 | $11.80 | 4,231 |
| 2017-05-16 | $12.10 | $12.35 | $12.10 | $12.35 | $12.35 | 6,462 |
| 2017-05-15 | $12.30 | $12.35 | $11.80 | $12.35 | $12.35 | 7,601 |
| 2017-05-12 | $12.20 | $12.30 | $12.20 | $12.28 | $12.28 | 941 |
| 2017-05-11 | $11.92 | $12.22 | $11.92 | $12.05 | $12.05 | 5,218 |
| 2017-05-10 | $11.80 | $12.00 | $11.80 | $12.00 | $12.00 | 4,055 |
| 2017-05-09 | $11.85 | $12.00 | $11.75 | $12.00 | $12.00 | 4,158 |
| 2017-05-08 | $12.00 | $12.00 | $11.90 | $11.95 | $11.95 | 1,693 |
| 2017-05-05 | $11.73 | $12.00 | $11.73 | $12.00 | $12.00 | 2,001 |
| 2017-05-04 | $11.88 | $11.88 | $11.85 | $11.85 | $11.85 | 3,156 |
| 2017-05-03 | $11.65 | $12.25 | $11.65 | $11.75 | $11.75 | 6,575 |
| 2017-05-02 | $11.75 | $11.80 | $11.65 | $11.75 | $11.75 | 753 |
| 2017-05-01 | $11.80 | $12.14 | $11.60 | $11.60 | $11.60 | 4,206 |
| 2017-04-28 | $12.60 | $12.65 | $12.00 | $12.20 | $12.20 | 1,070 |
| 2017-04-27 | $12.11 | $12.11 | $11.70 | $11.85 | $11.85 | 3,318 |
| 2017-04-26 | $11.61 | $11.80 | $11.61 | $11.70 | $11.70 | 1,388 |
| 2017-04-25 | $11.65 | $12.39 | $11.60 | $11.85 | $11.85 | 16,645 |
| 2017-04-24 | $12.05 | $12.05 | $11.85 | $11.86 | $11.86 | 1,695 |
| 2017-04-21 | $12.15 | $12.15 | $11.80 | $11.90 | $11.90 | 7,839 |
| 2017-04-20 | $11.75 | $12.20 | $11.75 | $12.20 | $12.20 | 4,383 |
| 2017-04-19 | $11.80 | $12.10 | $11.80 | $11.95 | $11.95 | 1,347 |
| 2017-04-18 | $12.10 | $12.10 | $11.80 | $11.80 | $11.80 | 3,015 |
| 2017-04-17 | $12.19 | $12.25 | $12.00 | $12.25 | $12.25 | 4,432 |
| 2017-04-13 | $12.20 | $12.20 | $12.10 | $12.10 | $12.10 | 640 |
| 2017-04-12 | $12.00 | $12.10 | $12.00 | $12.10 | $12.10 | 3,961 |
| 2017-04-11 | $12.15 | $12.25 | $12.00 | $12.00 | $12.00 | 887 |
| 2017-04-10 | $12.52 | $12.53 | $12.00 | $12.00 | $12.00 | 15,532 |
| 2017-04-07 | $12.25 | $12.65 | $12.25 | $12.65 | $12.65 | 981 |
| 2017-04-06 | $12.50 | $12.60 | $12.50 | $12.60 | $12.60 | 1,572 |
| 2017-04-05 | $12.60 | $12.60 | $12.50 | $12.60 | $12.60 | 1,286 |
| 2017-04-04 | $12.65 | $12.80 | $12.50 | $12.75 | $12.75 | 8,329 |
| 2017-04-03 | $12.60 | $12.65 | $12.45 | $12.45 | $12.45 | 5,673 |
| 2017-03-31 | $12.80 | $12.85 | $12.65 | $12.70 | $12.70 | 7,974 |
| 2017-03-30 | $12.65 | $12.75 | $12.45 | $12.60 | $12.60 | 4,546 |
| 2017-03-29 | $12.68 | $12.85 | $12.45 | $12.65 | $12.65 | 7,921 |
| 2017-03-28 | $12.55 | $12.80 | $12.40 | $12.40 | $12.40 | 23,609 |
| 2017-03-27 | $12.05 | $12.55 | $11.95 | $12.50 | $12.50 | 22,857 |
| 2017-03-24 | $12.18 | $12.52 | $11.89 | $12.52 | $12.52 | 1,188 |
| 2017-03-23 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 205 |
| 2017-03-22 | $12.65 | $12.65 | $12.40 | $12.40 | $12.40 | 855 |
| 2017-03-21 | $12.45 | $12.70 | $12.05 | $12.45 | $12.45 | 10,275 |
| 2017-03-20 | $12.95 | $13.00 | $12.80 | $12.90 | $12.90 | 3,368 |
| 2017-03-17 | $12.80 | $13.00 | $12.45 | $12.95 | $12.95 | 113,105 |
| 2017-03-16 | $12.85 | $12.85 | $12.60 | $12.65 | $12.65 | 11,283 |
| 2017-03-15 | $12.45 | $12.90 | $12.25 | $12.65 | $12.65 | 13,949 |
| 2017-03-14 | $12.50 | $12.50 | $12.35 | $12.50 | $12.50 | 7,409 |
| 2017-03-13 | $12.50 | $12.50 | $12.20 | $12.40 | $12.40 | 8,523 |
| 2017-03-10 | $11.82 | $12.45 | $11.82 | $12.25 | $12.25 | 15,559 |
| 2017-03-09 | $12.55 | $12.64 | $11.90 | $12.00 | $12.00 | 27,774 |
| 2017-03-08 | $12.00 | $12.90 | $11.77 | $12.60 | $12.60 | 11,775 |
| 2017-03-07 | $12.00 | $12.00 | $11.30 | $12.00 | $12.00 | 22,796 |
| 2017-03-06 | $11.95 | $12.15 | $11.90 | $12.05 | $12.05 | 16,266 |
| 2017-03-03 | $11.86 | $11.95 | $11.71 | $11.95 | $11.95 | 2,175 |
| 2017-03-02 | $12.05 | $12.10 | $11.80 | $11.90 | $11.90 | 102,560 |
| 2017-03-01 | $12.25 | $12.40 | $11.95 | $12.05 | $12.05 | 10,998 |
| 2017-02-28 | $12.15 | $12.15 | $11.98 | $12.10 | $12.10 | 7,203 |
| 2017-02-27 | $11.45 | $14.05 | $11.45 | $12.10 | $12.10 | 62 |
| 2017-02-24 | $11.02 | $11.80 | $11.02 | $11.70 | $11.70 | 16,391 |
| 2017-02-23 | $11.50 | $11.55 | $11.30 | $11.30 | $11.30 | 1,965 |
| 2017-02-22 | $11.45 | $11.60 | $11.30 | $11.50 | $11.50 | 6,424 |
| 2017-02-21 | $11.55 | $11.57 | $11.30 | $11.35 | $11.35 | 21,343 |
| 2017-02-17 | $11.48 | $11.48 | $11.46 | $11.46 | $11.46 | 542 |
| 2017-02-16 | $11.60 | $11.60 | $11.45 | $11.45 | $11.45 | 1,237 |
| 2017-02-15 | $11.36 | $11.55 | $11.36 | $11.40 | $11.40 | 1,762 |
| 2017-02-14 | $11.35 | $11.40 | $11.35 | $11.40 | $11.40 | 46 |
| 2017-02-13 | $11.40 | $11.40 | $11.35 | $11.35 | $11.35 | 61 |
| 2017-02-10 | $11.40 | $11.45 | $11.37 | $11.40 | $11.40 | 3,921 |
| 2017-02-09 | $11.35 | $11.45 | $11.35 | $11.40 | $11.40 | 10,526 |
| 2017-02-08 | $11.65 | $11.65 | $11.35 | $11.35 | $11.35 | 5,578 |
| 2017-02-07 | $11.65 | $11.65 | $11.60 | $11.60 | $11.60 | 2,361 |
| 2017-02-06 | $11.45 | $11.48 | $11.45 | $11.48 | $11.48 | 1,547 |
| 2017-02-03 | $11.65 | $11.80 | $11.35 | $11.40 | $11.40 | 12,269 |
| 2017-02-02 | $11.46 | $11.75 | $11.46 | $11.70 | $11.70 | 9,478 |
| 2017-02-01 | $11.90 | $12.05 | $11.68 | $11.70 | $11.70 | 7,051 |
| 2017-01-31 | $11.00 | $12.05 | $10.99 | $12.05 | $12.05 | 15,334 |
| 2017-01-30 | $10.90 | $11.00 | $10.85 | $10.99 | $10.99 | 8,719 |
| 2017-01-27 | $10.98 | $10.98 | $10.93 | $10.93 | $10.93 | 1,034 |
| 2017-01-26 | $10.99 | $11.10 | $10.90 | $11.05 | $11.05 | 11,082 |
| 2017-01-25 | $11.10 | $11.10 | $10.75 | $11.05 | $11.05 | 7,864 |
| 2017-01-24 | $10.85 | $11.10 | $10.74 | $11.10 | $11.10 | 4,374 |
| 2017-01-23 | $10.65 | $10.90 | $10.65 | $10.90 | $10.90 | 1,571 |
| 2017-01-20 | $10.80 | $10.85 | $10.75 | $10.75 | $10.75 | 1,537 |
| 2017-01-19 | $10.80 | $10.80 | $10.60 | $10.75 | $10.75 | 2,373 |
| 2017-01-18 | $10.75 | $10.85 | $10.55 | $10.55 | $10.55 | 5,567 |
| 2017-01-17 | $10.65 | $10.85 | $10.65 | $10.80 | $10.80 | 2,061 |
| 2017-01-13 | $10.70 | $10.70 | $10.50 | $10.55 | $10.55 | 1,232 |
| 2017-01-12 | $10.80 | $10.84 | $10.75 | $10.84 | $10.84 | 537 |
| 2017-01-11 | $10.52 | $10.65 | $10.49 | $10.60 | $10.60 | 1,967 |
| 2017-01-10 | $10.88 | $10.88 | $10.50 | $10.65 | $10.65 | 2,748 |
| 2017-01-09 | $10.80 | $11.20 | $10.70 | $10.80 | $10.80 | 30,596 |
| 2017-01-06 | $10.85 | $10.85 | $10.75 | $10.75 | $10.75 | 3,084 |
| 2017-01-05 | $10.72 | $10.90 | $10.70 | $10.70 | $10.70 | 3,689 |
| 2017-01-04 | $10.77 | $10.90 | $10.77 | $10.85 | $10.85 | 1,646 |
| 2017-01-03 | $10.75 | $10.75 | $10.60 | $10.60 | $10.60 | 5,867 |
| 2016-12-30 | $11.00 | $11.00 | $10.65 | $10.80 | $10.80 | 8,035 |
| 2016-12-29 | $10.92 | $10.92 | $10.30 | $10.40 | $10.40 | 33,905 |
| 2016-12-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 330 |
| 2016-12-27 | $11.00 | $11.00 | $10.65 | $10.70 | $10.70 | 4,304 |
| 2016-12-23 | $10.65 | $10.95 | $10.65 | $10.85 | $10.85 | 3,051 |
| 2016-12-22 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 108 |
| 2016-12-21 | $10.60 | $10.90 | $10.48 | $10.85 | $10.85 | 8,649 |
| 2016-12-20 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 811 |
| 2016-12-19 | $10.40 | $10.50 | $10.40 | $10.48 | $10.48 | 2,469 |
| 2016-12-16 | $10.40 | $10.51 | $10.25 | $10.30 | $10.30 | 4,717 |
| 2016-12-15 | $10.60 | $10.60 | $10.48 | $10.60 | $10.60 | 1,490 |
| 2016-12-14 | $10.60 | $10.60 | $10.45 | $10.50 | $10.50 | 2,884 |
| 2016-12-13 | $10.75 | $10.75 | $10.35 | $10.55 | $10.55 | 1,266 |
| 2016-12-12 | $10.55 | $10.61 | $10.50 | $10.60 | $10.60 | 1,121 |
| 2016-12-09 | $10.25 | $10.95 | $10.25 | $10.65 | $10.65 | 13,996 |
| 2016-12-08 | $10.90 | $10.90 | $10.55 | $10.60 | $10.60 | 5,001 |
| 2016-12-07 | $10.75 | $10.80 | $10.65 | $10.80 | $10.80 | 3,650 |
| 2016-12-06 | $10.60 | $10.80 | $10.55 | $10.60 | $10.60 | 1,307 |
| 2016-12-05 | $10.45 | $10.78 | $10.45 | $10.60 | $10.60 | 1,775 |
| 2016-12-02 | $10.60 | $10.70 | $10.55 | $10.70 | $10.70 | 2,737 |
| 2016-12-01 | $10.75 | $10.81 | $10.30 | $10.30 | $10.30 | 2,878 |
| 2016-11-30 | $11.00 | $11.00 | $10.75 | $10.75 | $10.75 | 501 |
| 2016-11-29 | $10.95 | $10.95 | $10.60 | $10.60 | $10.60 | 9,045 |
| 2016-11-28 | $10.51 | $11.00 | $10.51 | $11.00 | $11.00 | 5,518 |
| 2016-11-25 | $10.70 | $10.95 | $10.55 | $10.95 | $10.95 | 4,519 |
| 2016-11-23 | $10.26 | $10.85 | $10.26 | $10.85 | $10.85 | 2,596 |
| 2016-11-22 | $10.35 | $10.60 | $10.31 | $10.55 | $10.55 | 7,941 |
| 2016-11-21 | $10.20 | $10.45 | $10.20 | $10.30 | $10.30 | 2,400 |
| 2016-11-18 | $10.15 | $10.30 | $10.15 | $10.25 | $10.25 | 12,463 |
| 2016-11-17 | $10.20 | $10.20 | $10.15 | $10.15 | $10.15 | 6,568 |
| 2016-11-16 | $10.45 | $10.45 | $10.20 | $10.20 | $10.20 | 1,179 |
| 2016-11-15 | $10.25 | $10.30 | $10.20 | $10.30 | $10.30 | 3,050 |
| 2016-11-14 | $10.40 | $10.40 | $10.15 | $10.30 | $10.30 | 2,757 |
| 2016-11-11 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 101 |
| 2016-11-10 | $10.44 | $10.45 | $10.15 | $10.45 | $10.45 | 4,163 |
| 2016-11-09 | $10.20 | $10.40 | $10.16 | $10.40 | $10.40 | 4,552 |
| 2016-11-08 | $10.30 | $10.50 | $10.30 | $10.50 | $10.50 | 3,657 |
| 2016-11-07 | $10.25 | $10.54 | $10.20 | $10.20 | $10.20 | 3,589 |
| 2016-11-04 | $10.20 | $10.40 | $10.20 | $10.20 | $10.20 | 1,373 |
| 2016-11-03 | $10.25 | $10.26 | $10.20 | $10.20 | $10.20 | 3,824 |
| 2016-11-02 | $10.25 | $10.40 | $10.15 | $10.15 | $10.15 | 4,600 |
| 2016-11-01 | $10.25 | $10.30 | $10.15 | $10.20 | $10.20 | 16,538 |
| 2016-10-31 | $10.30 | $10.55 | $10.30 | $10.50 | $10.50 | 4,767 |
| 2016-10-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 115 |
| 2016-10-27 | $10.40 | $10.50 | $10.40 | $10.50 | $10.50 | 2,501 |
| 2016-10-26 | $10.51 | $10.60 | $10.40 | $10.45 | $10.45 | 6,809 |
| 2016-10-25 | $10.40 | $10.40 | $10.28 | $10.35 | $10.35 | 1,054 |
| 2016-10-24 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 219 |
| 2016-10-21 | $10.65 | $10.65 | $10.64 | $10.64 | $10.64 | 271 |
| 2016-10-20 | $10.43 | $10.45 | $10.30 | $10.33 | $10.33 | 1,863 |
| 2016-10-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 22,700 |
| 2016-10-18 | $10.05 | $10.40 | $10.00 | $10.10 | $10.10 | 6,433 |
| 2016-10-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 5 |
| 2016-10-14 | $10.00 | $10.25 | $10.00 | $10.25 | $10.25 | 4,512 |
| 2016-10-13 | $10.25 | $10.25 | $10.00 | $10.05 | $10.05 | 3,778 |
| 2016-10-12 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 2 |
| 2016-10-11 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 100 |
| 2016-10-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 353 |
| 2016-10-07 | $10.48 | $10.68 | $10.42 | $10.68 | $10.68 | 2,606 |
| 2016-10-06 | $10.31 | $10.72 | $10.31 | $10.72 | $10.72 | 382 |
| 2016-10-05 | $10.48 | $10.66 | $10.48 | $10.66 | $10.66 | 436 |
| 2016-10-04 | $10.75 | $10.75 | $10.23 | $10.31 | $10.31 | 2,559 |
| 2016-10-03 | $10.74 | $10.74 | $10.25 | $10.48 | $10.48 | 8,363 |
| 2016-09-30 | $10.60 | $10.94 | $10.55 | $10.94 | $10.94 | 25,086 |
| 2016-09-29 | $10.40 | $10.54 | $10.40 | $10.52 | $10.52 | 1,971 |
| 2016-09-28 | $10.11 | $10.67 | $10.11 | $10.33 | $10.33 | 2,214 |
| 2016-09-27 | $10.60 | $10.65 | $10.50 | $10.65 | $10.65 | 2,434 |
| 2016-09-26 | $10.43 | $10.50 | $10.43 | $10.50 | $10.50 | 363 |
| 2016-09-23 | $10.30 | $10.45 | $10.29 | $10.45 | $10.45 | 1,589 |
| 2016-09-22 | $10.57 | $10.63 | $10.30 | $10.30 | $10.30 | 95,960 |
| 2016-09-21 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 63 |
| 2016-09-20 | $10.62 | $10.62 | $10.34 | $10.34 | $10.34 | 2,206 |
| 2016-09-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 610 |
| 2016-09-16 | $10.48 | $10.78 | $10.36 | $10.41 | $10.41 | 20,648 |
| 2016-09-15 | $10.52 | $10.69 | $10.30 | $10.50 | $10.50 | 14,570 |
| 2016-09-14 | $10.81 | $10.81 | $10.56 | $10.56 | $10.56 | 449 |
| 2016-09-13 | $10.45 | $10.88 | $10.44 | $10.44 | $10.44 | 1,402 |
| 2016-09-12 | $10.56 | $10.56 | $10.42 | $10.42 | $10.42 | 1,955 |
| 2016-09-09 | $10.93 | $10.93 | $10.35 | $10.83 | $10.83 | 2,632 |
| 2016-09-08 | $10.72 | $10.72 | $10.38 | $10.60 | $10.60 | 24,207 |
| 2016-09-07 | $10.98 | $11.00 | $10.57 | $10.65 | $10.65 | 1,621 |
| 2016-09-06 | $11.05 | $11.05 | $10.62 | $10.62 | $10.62 | 559 |
| 2016-09-02 | $11.00 | $11.00 | $10.98 | $10.98 | $10.98 | 2,431 |
| 2016-09-01 | $10.68 | $10.97 | $10.68 | $10.97 | $10.97 | 3,265 |
| 2016-08-31 | $10.09 | $11.02 | $10.09 | $10.93 | $10.93 | 1,901 |
| 2016-08-30 | $10.94 | $10.96 | $10.94 | $10.95 | $10.95 | 375 |
| 2016-08-29 | $10.60 | $10.81 | $10.26 | $10.81 | $10.81 | 1,501 |
| 2016-08-26 | $10.89 | $10.89 | $10.80 | $10.80 | $10.80 | 1,667 |
| 2016-08-25 | $10.81 | $11.01 | $10.79 | $10.81 | $10.81 | 14,808 |
| 2016-08-24 | $10.58 | $10.90 | $10.49 | $10.90 | $10.90 | 8,810 |
| 2016-08-23 | $10.93 | $10.93 | $10.23 | $10.29 | $10.29 | 20,739 |
| 2016-08-22 | $10.76 | $10.98 | $10.76 | $10.98 | $10.98 | 2,895 |
| 2016-08-19 | $10.60 | $10.98 | $10.51 | $10.88 | $10.88 | 6,603 |
| 2016-08-18 | $10.50 | $10.79 | $9.99 | $10.58 | $10.58 | 7,041 |
| 2016-08-17 | $10.50 | $10.51 | $10.30 | $10.36 | $10.36 | 7,209 |
| 2016-08-16 | $10.37 | $10.50 | $10.37 | $10.50 | $10.50 | 2,657 |
| 2016-08-15 | $10.05 | $10.47 | $10.02 | $10.39 | $10.39 | 2,589 |
| 2016-08-12 | $10.31 | $10.50 | $10.13 | $10.13 | $10.13 | 2,288 |
| 2016-08-11 | $10.03 | $10.50 | $10.02 | $10.39 | $10.39 | 14,147 |
| 2016-08-10 | $9.99 | $10.10 | $9.99 | $10.03 | $10.03 | 11,162 |
| 2016-08-09 | $10.11 | $10.11 | $10.02 | $10.02 | $10.02 | 473 |
| 2016-08-08 | $9.97 | $10.23 | $9.97 | $10.18 | $10.18 | 6,844 |
| 2016-08-05 | $10.20 | $10.20 | $9.99 | $9.99 | $9.99 | 1,219 |
| 2016-08-04 | $10.02 | $10.15 | $9.98 | $10.14 | $10.14 | 1,901 |
| 2016-08-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 270 |
| 2016-08-02 | $10.12 | $10.25 | $9.97 | $10.05 | $10.05 | 10,393 |
| 2016-08-01 | $10.04 | $10.05 | $10.00 | $10.05 | $10.05 | 1,643 |
| 2016-07-29 | $10.31 | $10.32 | $10.20 | $10.28 | $10.28 | 1,690 |
| 2016-07-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,019 |
| 2016-07-27 | $10.22 | $10.22 | $9.89 | $9.97 | $9.97 | 4,989 |
| 2016-07-26 | $9.86 | $10.44 | $9.86 | $9.89 | $9.89 | 4,718 |
| 2016-07-25 | $9.96 | $9.96 | $9.86 | $9.87 | $9.87 | 10,756 |
| 2016-07-22 | $10.46 | $10.46 | $10.00 | $10.10 | $10.10 | 12,598 |
| 2016-07-21 | $10.51 | $10.51 | $10.09 | $10.10 | $10.10 | 3,672 |
| 2016-07-20 | $10.40 | $10.46 | $10.05 | $10.15 | $10.15 | 17,370 |
| 2016-07-19 | $10.22 | $10.22 | $10.05 | $10.05 | $10.05 | 4,194 |
| 2016-07-18 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 1,447 |
| 2016-07-15 | $9.94 | $10.11 | $9.94 | $10.05 | $10.05 | 2,789 |
| 2016-07-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 41 |
| 2016-07-13 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 84 |
| 2016-07-12 | $10.25 | $10.25 | $9.87 | $9.87 | $9.87 | 2,205 |
| 2016-07-11 | $10.38 | $10.56 | $8.26 | $10.12 | $10.12 | 35,684 |
| 2016-07-08 | $10.65 | $10.65 | $9.93 | $10.25 | $10.25 | 21,518 |
| 2016-07-07 | $9.85 | $10.03 | $9.85 | $10.03 | $10.03 | 629 |
| 2016-07-06 | $10.16 | $10.20 | $10.16 | $10.20 | $10.20 | 665 |
| 2016-07-05 | $10.47 | $10.50 | $10.24 | $10.24 | $10.24 | 1,996 |
| 2016-07-01 | $9.84 | $10.25 | $9.83 | $10.05 | $10.05 | 6,577 |
| 2016-06-30 | $9.86 | $10.20 | $9.86 | $10.05 | $10.05 | 6,048 |
| 2016-06-29 | $9.76 | $10.09 | $9.76 | $10.09 | $10.09 | 919 |
| 2016-06-28 | $9.91 | $9.93 | $9.90 | $9.91 | $9.91 | 1,414 |
| 2016-06-27 | $10.24 | $10.74 | $9.80 | $10.00 | $10.00 | 3,371 |
| 2016-06-24 | $9.49 | $10.44 | $9.49 | $10.20 | $10.20 | 3,541 |
| 2016-06-23 | $10.33 | $10.50 | $10.24 | $10.26 | $10.26 | 2,833 |
| 2016-06-22 | $10.61 | $10.75 | $10.50 | $10.51 | $10.51 | 4,321 |
| 2016-06-21 | $10.50 | $10.75 | $10.30 | $10.47 | $10.47 | 16,073 |
| 2016-06-20 | $10.16 | $10.26 | $10.16 | $10.26 | $10.26 | 751 |
| 2016-06-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 75 |
| 2016-06-16 | $10.16 | $10.25 | $10.14 | $10.14 | $10.14 | 2,608 |
| 2016-06-15 | $10.50 | $10.50 | $10.23 | $10.26 | $10.26 | 2,972 |
| 2016-06-14 | $10.42 | $10.52 | $10.38 | $10.52 | $10.52 | 5,414 |
| 2016-06-13 | $10.45 | $10.50 | $10.38 | $10.50 | $10.50 | 13,335 |
| 2016-06-10 | $10.41 | $10.45 | $10.38 | $10.45 | $10.45 | 506 |
| 2016-06-09 | $10.35 | $10.38 | $10.35 | $10.38 | $10.38 | 223 |
| 2016-06-08 | $10.37 | $10.37 | $10.14 | $10.37 | $10.37 | 617 |
| 2016-06-07 | $10.49 | $10.49 | $10.15 | $10.36 | $10.36 | 9,038 |
| 2016-06-06 | $10.37 | $10.50 | $10.37 | $10.48 | $10.48 | 1,080 |
| 2016-06-03 | $10.21 | $10.37 | $10.14 | $10.34 | $10.34 | 1,766 |
| 2016-06-02 | $10.15 | $10.37 | $10.05 | $10.05 | $10.05 | 928 |
| 2016-06-01 | $10.37 | $10.37 | $9.83 | $10.12 | $10.12 | 1,493 |
| 2016-05-31 | $10.02 | $10.37 | $10.02 | $10.37 | $10.37 | 12,034 |
| 2016-05-27 | $10.02 | $10.18 | $9.90 | $9.90 | $9.90 | 695 |
| 2016-05-26 | $10.00 | $10.25 | $9.80 | $9.80 | $9.80 | 2,663 |
| 2016-05-25 | $9.55 | $9.98 | $9.38 | $9.98 | $9.98 | 16,343 |
| 2016-05-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 2016-05-23 | $9.50 | $9.70 | $9.48 | $9.68 | $9.68 | 7,703 |
| 2016-05-20 | $9.75 | $9.75 | $9.49 | $9.49 | $9.49 | 27,240 |
| 2016-05-19 | $9.86 | $9.88 | $9.84 | $9.84 | $9.84 | 1,161 |
| 2016-05-18 | $10.07 | $10.12 | $9.85 | $9.86 | $9.86 | 12,792 |
| 2016-05-17 | $10.59 | $10.76 | $10.28 | $10.28 | $10.28 | 32,215 |
| 2016-05-16 | $10.50 | $10.60 | $10.50 | $10.59 | $10.59 | 4,302 |
| 2016-05-13 | $10.26 | $10.50 | $10.26 | $10.50 | $10.50 | 4,114 |
| 2016-05-12 | $10.50 | $10.62 | $10.35 | $10.35 | $10.35 | 2,992 |
| 2016-05-11 | $10.51 | $10.65 | $10.51 | $10.64 | $10.64 | 869 |
| 2016-05-10 | $10.68 | $10.68 | $10.50 | $10.54 | $10.54 | 430 |
| 2016-05-09 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 134 |
| 2016-05-06 | $10.60 | $10.67 | $10.60 | $10.67 | $10.67 | 748 |
| 2016-05-05 | $10.71 | $10.71 | $10.50 | $10.60 | $10.60 | 5,877 |
| 2016-05-04 | $10.53 | $10.64 | $10.53 | $10.64 | $10.64 | 502 |
| 2016-05-03 | $10.50 | $10.53 | $10.50 | $10.53 | $10.53 | 489 |
| 2016-05-02 | $10.96 | $10.96 | $10.62 | $10.62 | $10.62 | 412 |
| 2016-04-29 | $10.82 | $10.82 | $10.50 | $10.60 | $10.60 | 1,607 |
| 2016-04-28 | $10.96 | $10.96 | $10.67 | $10.69 | $10.69 | 1,826 |
| 2016-04-27 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 91 |
| 2016-04-26 | $10.49 | $10.80 | $10.49 | $10.68 | $10.68 | 9,159 |
| 2016-04-25 | $10.28 | $10.63 | $10.27 | $10.63 | $10.63 | 6,396 |
| 2016-04-22 | $10.22 | $10.40 | $9.91 | $10.20 | $10.20 | 30,025 |
| 2016-04-21 | $10.25 | $10.65 | $10.20 | $10.22 | $10.22 | 29,580 |
| 2016-04-20 | $11.52 | $11.57 | $10.40 | $10.53 | $10.53 | 15,067 |
| 2016-04-19 | $11.75 | $11.75 | $10.60 | $10.86 | $10.86 | 30,060 |
| 2016-04-18 | $11.57 | $11.85 | $11.57 | $11.77 | $11.77 | 406 |
| 2016-04-15 | $11.20 | $11.53 | $11.12 | $11.12 | $11.12 | 3,589 |
| 2016-04-14 | $11.23 | $11.48 | $11.23 | $11.48 | $11.48 | 3,048 |
| 2016-04-13 | $11.00 | $11.05 | $10.97 | $11.05 | $11.05 | 1,969 |
| 2016-04-12 | $10.61 | $11.02 | $10.61 | $10.70 | $10.70 | 2,101 |
| 2016-04-11 | $10.70 | $10.70 | $10.34 | $10.53 | $10.53 | 5,775 |
| 2016-04-08 | $10.47 | $10.78 | $10.47 | $10.48 | $10.48 | 13,403 |
| 2016-04-07 | $10.39 | $10.41 | $10.39 | $10.41 | $10.41 | 2,474 |
| 2016-04-06 | $10.25 | $10.40 | $10.17 | $10.40 | $10.40 | 3,641 |
| 2016-04-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 209 |
| 2016-04-04 | $10.30 | $10.38 | $10.30 | $10.38 | $10.38 | 2,451 |
| 2016-04-01 | $10.14 | $10.38 | $10.10 | $10.10 | $10.10 | 5,993 |
| 2016-03-31 | $10.31 | $10.31 | $10.14 | $10.14 | $10.14 | 1,806 |
| 2016-03-30 | $10.40 | $10.40 | $10.18 | $10.18 | $10.18 | 488 |
| 2016-03-29 | $10.13 | $10.40 | $10.00 | $10.13 | $10.13 | 23,842 |
| 2016-03-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 506 |
| 2016-03-24 | $10.18 | $10.20 | $10.13 | $10.14 | $10.14 | 1,249 |
| 2016-03-23 | $10.16 | $10.16 | $10.09 | $10.09 | $10.09 | 1,365 |
| 2016-03-22 | $10.08 | $10.10 | $10.08 | $10.09 | $10.09 | 1,504 |
| 2016-03-21 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 520 |
| 2016-03-18 | $10.01 | $10.34 | $10.01 | $10.17 | $10.17 | 1,233 |
| 2016-03-17 | $10.09 | $10.41 | $10.03 | $10.41 | $10.41 | 10,075 |
| 2016-03-16 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 312 |
| 2016-03-15 | $9.90 | $10.01 | $9.90 | $9.96 | $9.96 | 13,303 |
| 2016-03-14 | $9.95 | $10.00 | $9.78 | $10.00 | $10.00 | 6,729 |
| 2016-03-11 | $9.70 | $9.95 | $9.70 | $9.95 | $9.95 | 2,133 |
| 2016-03-10 | $9.60 | $9.68 | $9.60 | $9.68 | $9.68 | 765 |
| 2016-03-09 | $9.62 | $9.75 | $9.62 | $9.75 | $9.75 | 606 |
| 2016-03-08 | $9.59 | $9.81 | $9.59 | $9.63 | $9.63 | 11,654 |
| 2016-03-07 | $9.26 | $9.75 | $9.26 | $9.70 | $9.70 | 8,690 |
| 2016-03-04 | $9.34 | $9.55 | $9.34 | $9.42 | $9.42 | 8,454 |
| 2016-03-03 | $8.97 | $9.55 | $8.97 | $9.33 | $9.33 | 14,514 |
| 2016-03-02 | $9.45 | $9.47 | $9.27 | $9.47 | $9.47 | 6,602 |
| 2016-03-01 | $9.53 | $9.53 | $9.32 | $9.49 | $9.49 | 11,220 |
| 2016-02-29 | $9.17 | $9.39 | $9.17 | $9.32 | $9.32 | 2,564 |
| 2016-02-26 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 33 |
| 2016-02-25 | $9.23 | $9.23 | $9.18 | $9.21 | $9.21 | 1,708 |
| 2016-02-24 | $9.18 | $9.28 | $9.18 | $9.26 | $9.26 | 6,113 |
| 2016-02-23 | $9.26 | $9.36 | $9.19 | $9.30 | $9.30 | 1,482 |
| 2016-02-22 | $9.25 | $9.30 | $9.25 | $9.26 | $9.26 | 3,139 |
| 2016-02-19 | $9.21 | $9.38 | $9.21 | $9.25 | $9.25 | 1,281 |
| 2016-02-18 | $9.24 | $9.24 | $9.19 | $9.19 | $9.19 | 1,047 |
| 2016-02-17 | $9.27 | $9.39 | $9.25 | $9.25 | $9.25 | 1,501 |
| 2016-02-16 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 210 |
| 2016-02-12 | $9.11 | $9.33 | $9.11 | $9.12 | $9.12 | 680 |
| 2016-02-11 | $9.50 | $9.50 | $9.26 | $9.50 | $9.50 | 1,905 |
| 2016-02-10 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 145 |
| 2016-02-09 | $9.50 | $9.60 | $9.28 | $9.28 | $9.28 | 11,182 |
| 2016-02-08 | $9.63 | $9.71 | $9.29 | $9.63 | $9.63 | 3,377 |
| 2016-02-05 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 223 |
| 2016-02-04 | $9.50 | $9.50 | $9.46 | $9.50 | $9.50 | 7,941 |
| 2016-02-03 | $9.43 | $9.50 | $9.40 | $9.41 | $9.41 | 3,856 |
| 2016-02-02 | $9.66 | $9.76 | $9.58 | $9.64 | $9.64 | 6,272 |
| 2016-02-01 | $9.65 | $9.80 | $9.61 | $9.78 | $9.78 | 4,909 |
| 2016-01-29 | $9.76 | $9.85 | $9.73 | $9.76 | $9.76 | 2,833 |
| 2016-01-28 | $9.66 | $9.66 | $9.54 | $9.54 | $9.54 | 1,455 |
| 2016-01-27 | $9.55 | $9.55 | $9.48 | $9.48 | $9.48 | 4,801 |
| 2016-01-26 | $9.55 | $9.55 | $9.38 | $9.38 | $9.38 | 2,374 |
| 2016-01-25 | $9.00 | $9.49 | $9.00 | $9.28 | $9.28 | 2,840 |
| 2016-01-22 | $9.35 | $9.51 | $9.00 | $9.50 | $9.50 | 24,898 |
| 2016-01-21 | $9.37 | $9.47 | $9.18 | $9.47 | $9.47 | 5,457 |
| 2016-01-20 | $8.82 | $9.48 | $8.82 | $9.18 | $9.18 | 4,211 |
| 2016-01-19 | $9.39 | $9.40 | $9.25 | $9.25 | $9.25 | 8,017 |
| 2016-01-15 | $9.50 | $9.72 | $9.08 | $9.25 | $9.25 | 3,227 |
| 2016-01-14 | $8.81 | $9.52 | $8.81 | $9.32 | $9.32 | 8,076 |
| 2016-01-13 | $9.70 | $9.75 | $9.38 | $9.38 | $9.38 | 7,629 |
| 2016-01-12 | $9.50 | $9.53 | $9.24 | $9.53 | $9.53 | 4,471 |
| 2016-01-11 | $9.50 | $9.62 | $9.27 | $9.62 | $9.62 | 7,473 |
| 2016-01-08 | $9.76 | $9.87 | $9.62 | $9.62 | $9.62 | 5,592 |
| 2016-01-07 | $9.63 | $9.90 | $9.54 | $9.56 | $9.56 | 6,422 |
| 2016-01-06 | $9.67 | $9.89 | $9.52 | $9.61 | $9.61 | 7,690 |
| 2016-01-05 | $9.77 | $9.77 | $9.50 | $9.69 | $9.69 | 13,684 |
| 2016-01-04 | $9.75 | $9.78 | $9.45 | $9.74 | $9.74 | 9,709 |
| 2015-12-31 | $9.69 | $9.98 | $9.60 | $9.94 | $9.94 | 20,774 |
| 2015-12-30 | $9.16 | $9.60 | $9.16 | $9.57 | $9.57 | 24,306 |
| 2015-12-29 | $8.82 | $9.18 | $8.82 | $9.10 | $9.10 | 5,160 |
| 2015-12-28 | $8.88 | $8.97 | $8.82 | $8.86 | $8.86 | 2,032 |
| 2015-12-24 | $8.75 | $9.00 | $8.75 | $8.80 | $8.80 | 745 |
| 2015-12-23 | $9.05 | $9.17 | $8.75 | $9.15 | $9.15 | 14,448 |
| 2015-12-22 | $9.03 | $9.23 | $8.75 | $9.05 | $9.05 | 10,882 |
| 2015-12-21 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 164 |
| 2015-12-18 | $8.94 | $9.41 | $8.93 | $9.41 | $9.41 | 90,058 |
| 2015-12-17 | $9.00 | $9.37 | $8.70 | $8.87 | $8.87 | 20,133 |
| 2015-12-16 | $8.91 | $9.11 | $8.70 | $8.91 | $8.91 | 13,957 |
| 2015-12-15 | $8.83 | $9.23 | $8.83 | $9.06 | $9.06 | 7,730 |
| 2015-12-14 | $9.03 | $9.29 | $8.93 | $9.02 | $9.02 | 6,240 |
| 2015-12-11 | $9.30 | $9.31 | $9.01 | $9.21 | $9.21 | 27,644 |
| 2015-12-10 | $9.32 | $9.32 | $9.01 | $9.31 | $9.31 | 5,198 |
| 2015-12-09 | $9.36 | $9.40 | $8.88 | $9.27 | $9.27 | 15,536 |
| 2015-12-08 | $9.35 | $9.47 | $9.35 | $9.40 | $9.40 | 38,821 |
| 2015-12-07 | $9.40 | $9.51 | $9.36 | $9.40 | $9.40 | 14,769 |
| 2015-12-04 | $9.59 | $9.60 | $9.36 | $9.36 | $9.36 | 5,445 |
| 2015-12-03 | $9.39 | $9.55 | $9.39 | $9.55 | $9.55 | 6,327 |
| 2015-12-02 | $9.54 | $9.75 | $9.35 | $9.52 | $9.52 | 13,641 |
| 2015-12-01 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 214 |
| 2015-11-30 | $9.73 | $9.73 | $9.42 | $9.58 | $9.58 | 1,917 |
| 2015-11-27 | $9.71 | $9.72 | $9.40 | $9.72 | $9.72 | 797 |
| 2015-11-25 | $9.41 | $9.72 | $9.35 | $9.43 | $9.43 | 11,044 |
| 2015-11-24 | $9.42 | $9.75 | $9.42 | $9.50 | $9.50 | 1,348 |
| 2015-11-23 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 520 |
| 2015-11-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 360 |
| 2015-11-19 | $9.49 | $9.58 | $9.49 | $9.57 | $9.57 | 1,061 |
| 2015-11-18 | $9.75 | $9.75 | $9.36 | $9.42 | $9.42 | 2,535 |
| 2015-11-17 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 104 |
| 2015-11-16 | $9.42 | $9.75 | $9.36 | $9.75 | $9.75 | 1,406 |
| 2015-11-13 | $9.52 | $9.75 | $9.52 | $9.56 | $9.56 | 676 |
| 2015-11-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 266 |
| 2015-11-11 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2015-11-10 | $9.51 | $9.52 | $9.51 | $9.52 | $9.52 | 1,254 |
| 2015-11-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100 |
| 2015-11-06 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 404 |
| 2015-11-05 | $9.35 | $9.65 | $9.35 | $9.65 | $9.65 | 2,183 |
| 2015-11-04 | $9.55 | $9.75 | $9.48 | $9.75 | $9.75 | 3,932 |
| 2015-11-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 103 |
| 2015-11-02 | $9.29 | $9.65 | $9.29 | $9.65 | $9.65 | 643 |
| 2015-10-30 | $9.65 | $9.75 | $9.65 | $9.75 | $9.75 | 730 |
| 2015-10-29 | $9.80 | $9.80 | $9.68 | $9.68 | $9.68 | 260 |
| 2015-10-28 | $9.79 | $9.80 | $9.76 | $9.76 | $9.76 | 1,279 |
| 2015-10-27 | $9.75 | $9.80 | $9.31 | $9.52 | $9.52 | 1,324 |
| 2015-10-26 | $9.97 | $10.10 | $9.97 | $10.10 | $10.10 | 1,256 |
| 2015-10-23 | $9.80 | $10.10 | $9.79 | $9.97 | $9.97 | 3,290 |
| 2015-10-22 | $9.79 | $9.97 | $9.79 | $9.97 | $9.97 | 546 |
| 2015-10-21 | $9.95 | $9.95 | $9.74 | $9.79 | $9.79 | 3,300 |
| 2015-10-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2015-10-19 | $10.06 | $10.06 | $9.94 | $9.94 | $9.94 | 375 |
| 2015-10-16 | $9.59 | $10.10 | $9.59 | $9.98 | $9.98 | 6,858 |
| 2015-10-15 | $9.38 | $9.85 | $9.34 | $9.85 | $9.85 | 12,553 |
| 2015-10-14 | $9.66 | $9.85 | $9.59 | $9.66 | $9.66 | 4,648 |
| 2015-10-13 | $9.50 | $9.88 | $9.50 | $9.88 | $9.88 | 429 |
| 2015-10-12 | $9.31 | $9.63 | $9.28 | $9.60 | $9.60 | 4,278 |
| 2015-10-09 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 317 |
| 2015-10-08 | $9.41 | $9.41 | $9.27 | $9.38 | $9.38 | 330 |
| 2015-10-07 | $9.65 | $9.65 | $9.36 | $9.36 | $9.36 | 8,116 |
| 2015-10-06 | $9.74 | $9.74 | $9.46 | $9.70 | $9.70 | 877 |
| 2015-10-05 | $9.74 | $9.75 | $9.70 | $9.70 | $9.70 | 2,805 |
| 2015-10-02 | $9.82 | $9.82 | $9.79 | $9.82 | $9.82 | 933 |
| 2015-10-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 70 |
| 2015-09-30 | $9.34 | $9.75 | $9.34 | $9.75 | $9.75 | 1,988 |
| 2015-09-29 | $9.20 | $9.20 | $9.05 | $9.10 | $9.10 | 4,485 |
| 2015-09-28 | $9.52 | $9.89 | $9.28 | $9.31 | $9.31 | 9,361 |
| 2015-09-25 | $9.53 | $9.54 | $9.53 | $9.53 | $9.53 | 1,838 |
| 2015-09-24 | $9.33 | $9.52 | $9.33 | $9.52 | $9.52 | 2,255 |
| 2015-09-23 | $9.06 | $9.16 | $9.06 | $9.16 | $9.16 | 948 |
| 2015-09-22 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 430 |
| 2015-09-21 | $9.40 | $9.68 | $9.15 | $9.68 | $9.68 | 3,573 |
| 2015-09-18 | $9.68 | $9.93 | $9.22 | $9.22 | $9.22 | 20,818 |
| 2015-09-17 | $9.93 | $9.94 | $9.85 | $9.94 | $9.94 | 1,597 |
| 2015-09-16 | $9.93 | $9.95 | $9.89 | $9.95 | $9.95 | 1,702 |
| 2015-09-15 | $9.50 | $9.90 | $9.38 | $9.38 | $9.38 | 1,700 |
| 2015-09-14 | $9.87 | $9.95 | $9.78 | $9.95 | $9.95 | 2,028 |
| 2015-09-11 | $9.80 | $9.87 | $9.69 | $9.87 | $9.87 | 2,467 |
| 2015-09-10 | $9.76 | $9.80 | $9.67 | $9.80 | $9.80 | 1,773 |
| 2015-09-09 | $9.80 | $9.80 | $9.20 | $9.78 | $9.78 | 1,098 |
| 2015-09-08 | $9.75 | $9.80 | $9.71 | $9.71 | $9.71 | 3,018 |
Transcat Inc (TRNS) News Headlines
Recent Transcat Inc (TRNS) News
Similar Companies to Transcat Inc (TRNS) in the Industrial Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fastenal Company | FAST | Industrial Distribution | Industrials | 30,358 |
| W.W. Grainger Inc | GWW | Industrial Distribution | Industrials | 21,400 |
| Watsco Inc - Class A | WSO | Industrial Distribution | Industrials | 12,000 |
| Wesco International Inc | WCC | Industrial Distribution | Industrials | 10,000 |
| Titan Machinery Inc | TITN | Industrial Distribution | Industrials | 6,000 |
| Applied Industrial Technologies Inc | AIT | Industrial Distribution | Industrials | 5,000 |
| MSC Industrial Direct Co. Inc - Class A | MSM | Industrial Distribution | Industrials | 4,500 |
| Foundation Building Materials Inc | FBM | Industrial Distribution | Industrials | 4,500 |
| DXP Enterprises Inc | DXPE | Industrial Distribution | Industrials | 4,100 |
| SiteOne Landscape Supply Inc | SITE | Industrial Distribution | Industrials | 3,800 |