Universal Electronics Inc (UEIC) Exchange: NASDAQ
Data as of April 18, 2024
$10.18 ($0.21) 2.11%
Universal Electronics Inc - Daily Information
Click for more stock information on Universal Electronics Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $9.86 |
| Previous Close | $10.18 |
| High | $10.23 |
| Low | $9.84 |
| Adjusted Open | $9.86 |
| Previous Adjusted Close | $10.18 |
| Adjusted High | $10.23 |
| Adjusted Low | $9.84 |
About Universal Electronics Inc (UEIC)
Universal Electronics Inc (UEIC) is a global leader in wireless control technology for the smart home. Founded in 1986, UEIC designs, develops, and delivers innovative solutions that enable consumers to control entertainment devices, including televisions, set-top boxes, audio systems, and connected home appliances. Since its inception, UEIC has experienced tremendous growth, establishing a global presence across North America, Europe, Asia, and Latin America. It has been successful in creating partnerships with numerous Fortune 500 companies and has established a strong portfolio of wireless technologies, product brands, and services. UEICâs commitment to innovation has positioned them as a global market leader in wireless control technology for the smart home.
Invest in Universal Electronics Inc (UEIC)
Historical Stock Data for Universal Electronics Inc (UEIC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $9.86 | $10.23 | $9.84 | $10.18 | $10.18 | 35,183 |
| 2024-04-12 | $10.58 | $10.58 | $9.80 | $9.97 | $9.97 | 43,745 |
| 2024-04-11 | $10.64 | $10.64 | $10.16 | $10.59 | $10.59 | 41,360 |
| 2024-04-10 | $11.04 | $11.04 | $10.43 | $10.57 | $10.57 | 25,735 |
| 2024-04-09 | $10.08 | $10.78 | $10.08 | $10.60 | $10.60 | 56,856 |
| 2024-04-08 | $10.06 | $10.18 | $9.99 | $10.10 | $10.10 | 48,442 |
| 2024-04-05 | $10.04 | $10.18 | $9.97 | $10.10 | $10.10 | 19,429 |
| 2024-04-04 | $10.01 | $10.17 | $9.90 | $10.06 | $10.06 | 28,634 |
| 2024-04-03 | $10.00 | $10.15 | $9.92 | $10.04 | $10.04 | 20,192 |
| 2024-04-02 | $9.94 | $10.24 | $9.78 | $9.99 | $9.99 | 47,124 |
| 2024-04-01 | $10.19 | $10.19 | $9.96 | $10.02 | $10.02 | 23,063 |
| 2024-03-28 | $10.11 | $10.11 | $9.85 | $10.01 | $10.01 | 27,109 |
| 2024-03-27 | $10.00 | $10.18 | $10.00 | $10.13 | $10.13 | 38,324 |
| 2024-03-26 | $10.20 | $10.20 | $9.86 | $10.00 | $10.00 | 35,569 |
| 2024-03-25 | $9.90 | $10.31 | $9.90 | $10.16 | $10.16 | 23,660 |
| 2024-03-22 | $9.94 | $10.18 | $9.77 | $10.06 | $10.06 | 32,410 |
| 2024-03-21 | $10.00 | $10.19 | $9.98 | $10.06 | $10.06 | 98,328 |
| 2024-03-20 | $9.85 | $10.08 | $9.85 | $10.00 | $10.00 | 39,686 |
| 2024-03-19 | $9.60 | $10.24 | $9.60 | $10.06 | $10.06 | 38,667 |
| 2024-03-18 | $9.34 | $9.72 | $9.34 | $9.60 | $9.60 | 35,551 |
| 2024-03-15 | $8.91 | $9.66 | $8.91 | $9.50 | $9.50 | 148,208 |
| 2024-03-14 | $8.61 | $9.13 | $8.61 | $9.12 | $9.12 | 46,189 |
| 2024-03-13 | $8.69 | $8.71 | $8.55 | $8.65 | $8.65 | 19,417 |
| 2024-03-12 | $8.24 | $8.70 | $8.19 | $8.56 | $8.56 | 33,806 |
| 2024-03-11 | $8.48 | $8.89 | $8.21 | $8.21 | $8.21 | 55,825 |
| 2024-03-08 | $8.57 | $8.95 | $8.36 | $8.59 | $8.59 | 44,088 |
| 2024-03-07 | $8.37 | $8.68 | $8.29 | $8.46 | $8.46 | 33,419 |
| 2024-03-06 | $8.59 | $8.75 | $8.22 | $8.25 | $8.25 | 34,442 |
| 2024-03-05 | $8.75 | $8.85 | $8.47 | $8.49 | $8.49 | 23,988 |
| 2024-03-04 | $8.66 | $8.96 | $8.46 | $8.62 | $8.62 | 66,153 |
| 2024-03-01 | $8.75 | $8.99 | $8.62 | $8.66 | $8.66 | 29,009 |
| 2024-02-29 | $8.70 | $8.79 | $8.61 | $8.79 | $8.79 | 19,724 |
| 2024-02-28 | $8.80 | $8.89 | $8.50 | $8.50 | $8.50 | 22,445 |
| 2024-02-27 | $8.80 | $9.07 | $8.70 | $8.70 | $8.70 | 20,869 |
| 2024-02-26 | $8.54 | $8.92 | $8.47 | $8.86 | $8.86 | 25,713 |
| 2024-02-23 | $8.30 | $8.64 | $8.20 | $8.46 | $8.46 | 78,073 |
| 2024-02-22 | $8.47 | $8.59 | $8.33 | $8.35 | $8.35 | 87,239 |
| 2024-02-21 | $8.46 | $8.75 | $8.26 | $8.40 | $8.40 | 33,245 |
| 2024-02-20 | $8.66 | $8.82 | $8.11 | $8.40 | $8.40 | 55,976 |
| 2024-02-16 | $9.09 | $9.50 | $8.83 | $8.98 | $8.98 | 63,609 |
| 2024-02-15 | $8.66 | $8.96 | $8.27 | $8.89 | $8.89 | 37,188 |
| 2024-02-14 | $8.64 | $8.92 | $8.42 | $8.71 | $8.71 | 24,839 |
| 2024-02-13 | $8.62 | $8.62 | $8.13 | $8.44 | $8.44 | 40,434 |
| 2024-02-12 | $8.36 | $8.75 | $8.36 | $8.46 | $8.46 | 37,625 |
| 2024-02-09 | $8.55 | $8.73 | $8.50 | $8.66 | $8.66 | 14,244 |
| 2024-02-08 | $8.45 | $8.77 | $8.42 | $8.58 | $8.58 | 32,730 |
| 2024-02-07 | $8.71 | $8.71 | $8.35 | $8.38 | $8.38 | 28,628 |
| 2024-02-06 | $8.63 | $8.74 | $8.57 | $8.65 | $8.65 | 48,056 |
| 2024-02-05 | $8.60 | $8.77 | $8.42 | $8.54 | $8.54 | 18,262 |
| 2024-02-02 | $9.00 | $9.00 | $8.34 | $8.58 | $8.58 | 54,928 |
| 2024-02-01 | $8.83 | $8.97 | $8.48 | $8.73 | $8.73 | 29,909 |
| 2024-01-31 | $8.99 | $9.02 | $8.66 | $8.87 | $8.87 | 36,099 |
| 2024-01-30 | $8.82 | $9.20 | $8.58 | $8.98 | $8.98 | 29,514 |
| 2024-01-29 | $9.20 | $9.33 | $8.93 | $9.07 | $9.07 | 19,710 |
| 2024-01-26 | $9.22 | $9.24 | $9.00 | $9.24 | $9.24 | 40,174 |
| 2024-01-25 | $9.25 | $9.25 | $8.92 | $9.21 | $9.21 | 28,955 |
| 2024-01-24 | $9.86 | $9.89 | $8.96 | $9.00 | $9.00 | 41,555 |
| 2024-01-23 | $9.55 | $10.29 | $9.30 | $9.78 | $9.78 | 84,057 |
| 2024-01-22 | $8.95 | $9.59 | $8.82 | $9.56 | $9.56 | 45,564 |
| 2024-01-19 | $8.20 | $8.91 | $8.11 | $8.81 | $8.81 | 95,648 |
| 2024-01-18 | $8.59 | $9.09 | $8.08 | $8.19 | $8.19 | 84,967 |
| 2024-01-17 | $8.87 | $8.87 | $8.48 | $8.58 | $8.58 | 64,356 |
| 2024-01-16 | $8.83 | $9.20 | $8.83 | $9.01 | $9.01 | 44,186 |
| 2024-01-12 | $9.13 | $9.43 | $8.73 | $9.09 | $9.09 | 86,856 |
| 2024-01-11 | $9.61 | $9.61 | $8.56 | $9.09 | $9.09 | 53,488 |
| 2024-01-10 | $8.89 | $8.95 | $8.55 | $8.66 | $8.66 | 33,031 |
| 2024-01-09 | $9.30 | $9.30 | $8.75 | $8.75 | $8.75 | 43,452 |
| 2024-01-08 | $8.90 | $9.60 | $8.90 | $9.39 | $9.39 | 23,002 |
| 2024-01-05 | $8.90 | $8.90 | $8.67 | $8.77 | $8.77 | 47,406 |
| 2024-01-04 | $9.22 | $9.49 | $8.73 | $8.85 | $8.85 | 28,276 |
| 2024-01-03 | $9.45 | $9.45 | $9.00 | $9.11 | $9.11 | 56,108 |
| 2024-01-02 | $9.37 | $9.70 | $9.31 | $9.53 | $9.53 | 51,303 |
| 2023-12-29 | $9.34 | $9.52 | $9.25 | $9.39 | $9.39 | 58,514 |
| 2023-12-28 | $8.41 | $9.34 | $8.37 | $9.24 | $9.24 | 76,738 |
| 2023-12-27 | $8.37 | $8.56 | $8.18 | $8.46 | $8.46 | 86,501 |
| 2023-12-26 | $8.18 | $8.46 | $8.11 | $8.38 | $8.38 | 30,953 |
| 2023-12-22 | $8.21 | $8.60 | $8.15 | $8.17 | $8.17 | 37,659 |
| 2023-12-21 | $8.29 | $8.37 | $8.24 | $8.27 | $8.27 | 11,779 |
| 2023-12-20 | $8.26 | $8.51 | $8.09 | $8.15 | $8.15 | 40,162 |
| 2023-12-19 | $8.15 | $8.40 | $8.05 | $8.26 | $8.26 | 51,221 |
| 2023-12-18 | $8.32 | $8.38 | $8.10 | $8.23 | $8.23 | 26,641 |
| 2023-12-15 | $8.15 | $8.38 | $7.82 | $8.27 | $8.27 | 276,074 |
| 2023-12-14 | $7.95 | $8.39 | $7.81 | $8.25 | $8.25 | 85,196 |
| 2023-12-13 | $7.26 | $7.82 | $7.20 | $7.74 | $7.74 | 78,736 |
| 2023-12-12 | $7.46 | $7.49 | $7.20 | $7.32 | $7.32 | 61,855 |
| 2023-12-11 | $7.55 | $7.65 | $7.17 | $7.56 | $7.56 | 164,610 |
| 2023-12-08 | $7.66 | $7.82 | $7.58 | $7.68 | $7.68 | 39,090 |
| 2023-12-07 | $7.71 | $7.75 | $7.53 | $7.59 | $7.59 | 33,292 |
| 2023-12-06 | $7.82 | $7.90 | $7.51 | $7.60 | $7.60 | 47,808 |
| 2023-12-05 | $7.62 | $7.83 | $7.62 | $7.72 | $7.72 | 37,631 |
| 2023-12-04 | $7.83 | $8.09 | $7.57 | $7.77 | $7.77 | 115,282 |
| 2023-12-01 | $7.79 | $8.06 | $7.64 | $7.77 | $7.77 | 50,328 |
| 2023-11-30 | $8.01 | $8.38 | $7.76 | $7.79 | $7.79 | 36,587 |
| 2023-11-29 | $7.93 | $8.13 | $7.78 | $7.89 | $7.89 | 68,714 |
| 2023-11-28 | $7.55 | $7.56 | $7.38 | $7.50 | $7.50 | 101,873 |
| 2023-11-27 | $7.56 | $7.58 | $7.33 | $7.47 | $7.47 | 100,691 |
| 2023-11-24 | $7.54 | $7.63 | $7.21 | $7.49 | $7.49 | 29,638 |
| 2023-11-22 | $7.89 | $8.03 | $7.37 | $7.48 | $7.48 | 45,657 |
| 2023-11-21 | $8.07 | $8.31 | $7.89 | $7.96 | $7.96 | 32,358 |
| 2023-11-20 | $8.42 | $8.77 | $8.13 | $8.13 | $8.13 | 28,633 |
| 2023-11-17 | $8.46 | $8.53 | $8.34 | $8.50 | $8.50 | 34,868 |
| 2023-11-16 | $8.81 | $8.81 | $8.45 | $8.49 | $8.49 | 43,626 |
| 2023-11-15 | $8.95 | $9.12 | $8.81 | $8.91 | $8.91 | 81,561 |
| 2023-11-14 | $8.41 | $9.00 | $8.40 | $8.97 | $8.97 | 91,002 |
| 2023-11-13 | $8.28 | $8.57 | $8.04 | $8.36 | $8.36 | 44,198 |
| 2023-11-10 | $8.56 | $8.56 | $8.23 | $8.41 | $8.41 | 33,768 |
| 2023-11-09 | $8.63 | $8.63 | $8.18 | $8.47 | $8.47 | 47,692 |
| 2023-11-08 | $8.31 | $8.68 | $8.14 | $8.47 | $8.47 | 97,965 |
| 2023-11-07 | $7.95 | $8.45 | $7.83 | $8.27 | $8.27 | 87,120 |
| 2023-11-06 | $8.68 | $8.68 | $7.84 | $8.05 | $8.05 | 56,593 |
| 2023-11-03 | $7.56 | $8.85 | $7.56 | $8.68 | $8.68 | 83,300 |
| 2023-11-02 | $7.84 | $8.20 | $7.75 | $7.85 | $7.85 | 26,010 |
| 2023-11-01 | $7.79 | $8.06 | $7.69 | $7.86 | $7.86 | 41,275 |
| 2023-10-31 | $7.74 | $7.91 | $7.51 | $7.85 | $7.85 | 35,016 |
| 2023-10-30 | $7.65 | $7.67 | $7.33 | $7.64 | $7.64 | 37,042 |
| 2023-10-27 | $7.55 | $7.76 | $7.02 | $7.54 | $7.54 | 125,705 |
| 2023-10-26 | $7.80 | $8.37 | $7.55 | $7.62 | $7.62 | 41,912 |
| 2023-10-25 | $8.20 | $8.20 | $7.80 | $7.86 | $7.86 | 55,899 |
| 2023-10-24 | $8.28 | $8.38 | $8.04 | $8.16 | $8.16 | 60,012 |
| 2023-10-23 | $8.55 | $8.85 | $8.24 | $8.24 | $8.24 | 64,460 |
| 2023-10-20 | $8.45 | $8.68 | $8.32 | $8.52 | $8.52 | 53,037 |
| 2023-10-19 | $8.22 | $8.69 | $8.20 | $8.61 | $8.61 | 48,581 |
| 2023-10-18 | $8.39 | $8.45 | $8.35 | $8.37 | $8.37 | 30,776 |
| 2023-10-17 | $8.19 | $8.83 | $8.19 | $8.51 | $8.51 | 50,889 |
| 2023-10-16 | $8.00 | $8.50 | $7.96 | $8.23 | $8.23 | 78,539 |
| 2023-10-13 | $7.84 | $7.87 | $7.70 | $7.81 | $7.81 | 60,075 |
| 2023-10-12 | $8.35 | $8.35 | $7.87 | $7.99 | $7.99 | 55,508 |
| 2023-10-11 | $8.24 | $8.31 | $8.16 | $8.25 | $8.25 | 29,588 |
| 2023-10-10 | $8.23 | $8.52 | $8.18 | $8.31 | $8.31 | 38,411 |
| 2023-10-09 | $8.67 | $8.67 | $8.10 | $8.22 | $8.22 | 41,414 |
| 2023-10-06 | $8.93 | $9.04 | $8.58 | $8.58 | $8.58 | 46,435 |
| 2023-10-05 | $8.97 | $9.13 | $8.73 | $9.00 | $9.00 | 55,208 |
| 2023-10-04 | $8.93 | $9.00 | $8.84 | $8.97 | $8.97 | 46,453 |
| 2023-10-03 | $8.85 | $8.91 | $8.75 | $8.87 | $8.87 | 31,446 |
| 2023-10-02 | $8.87 | $8.95 | $8.75 | $8.90 | $8.90 | 44,320 |
| 2023-09-29 | $9.06 | $9.26 | $8.83 | $9.05 | $9.05 | 38,520 |
| 2023-09-28 | $8.77 | $9.00 | $8.64 | $8.99 | $8.99 | 42,066 |
| 2023-09-27 | $8.77 | $9.63 | $8.68 | $8.88 | $8.88 | 62,047 |
| 2023-09-26 | $8.91 | $9.09 | $8.65 | $8.65 | $8.65 | 45,566 |
| 2023-09-25 | $9.26 | $9.26 | $8.95 | $9.05 | $9.05 | 43,085 |
| 2023-09-22 | $9.19 | $9.40 | $9.07 | $9.27 | $9.27 | 77,690 |
| 2023-09-21 | $9.16 | $9.39 | $9.05 | $9.19 | $9.19 | 54,301 |
| 2023-09-20 | $9.20 | $9.42 | $9.04 | $9.19 | $9.19 | 34,634 |
| 2023-09-19 | $9.30 | $9.65 | $8.91 | $9.23 | $9.23 | 48,819 |
| 2023-09-18 | $8.55 | $9.45 | $8.52 | $9.30 | $9.30 | 84,752 |
| 2023-09-15 | $9.05 | $9.11 | $8.39 | $8.51 | $8.51 | 211,401 |
| 2023-09-14 | $8.61 | $9.09 | $8.56 | $9.05 | $9.05 | 69,076 |
| 2023-09-13 | $8.88 | $8.88 | $8.28 | $8.45 | $8.45 | 51,201 |
| 2023-09-12 | $8.81 | $8.92 | $8.76 | $8.88 | $8.88 | 57,449 |
| 2023-09-11 | $8.76 | $9.02 | $8.56 | $8.87 | $8.87 | 44,499 |
| 2023-09-08 | $8.99 | $8.99 | $8.68 | $8.71 | $8.71 | 52,372 |
| 2023-09-07 | $8.85 | $9.04 | $8.78 | $9.04 | $9.04 | 75,158 |
| 2023-09-06 | $8.95 | $9.07 | $8.83 | $8.92 | $8.92 | 92,710 |
| 2023-09-05 | $8.87 | $9.02 | $8.59 | $8.96 | $8.96 | 96,712 |
| 2023-09-01 | $8.94 | $9.20 | $8.84 | $8.95 | $8.95 | 36,231 |
| 2023-08-31 | $8.88 | $9.09 | $8.62 | $8.90 | $8.90 | 68,515 |
| 2023-08-30 | $8.85 | $8.96 | $8.67 | $8.84 | $8.84 | 43,838 |
| 2023-08-29 | $8.75 | $8.93 | $8.65 | $8.85 | $8.85 | 51,388 |
| 2023-08-28 | $8.89 | $9.08 | $8.62 | $8.79 | $8.79 | 38,622 |
| 2023-08-25 | $9.08 | $9.17 | $8.88 | $8.89 | $8.89 | 37,309 |
| 2023-08-24 | $9.28 | $9.32 | $8.88 | $9.04 | $9.04 | 81,923 |
| 2023-08-23 | $9.32 | $9.50 | $9.20 | $9.38 | $9.38 | 46,520 |
| 2023-08-22 | $9.52 | $9.53 | $9.11 | $9.31 | $9.31 | 75,871 |
| 2023-08-21 | $9.23 | $9.64 | $9.12 | $9.56 | $9.56 | 87,368 |
| 2023-08-18 | $9.19 | $9.43 | $9.19 | $9.33 | $9.33 | 45,163 |
| 2023-08-17 | $9.20 | $9.34 | $9.06 | $9.29 | $9.29 | 59,088 |
| 2023-08-16 | $9.44 | $9.51 | $9.23 | $9.25 | $9.25 | 38,153 |
| 2023-08-15 | $9.82 | $9.82 | $9.25 | $9.53 | $9.53 | 169,259 |
| 2023-08-14 | $9.50 | $9.97 | $9.34 | $9.81 | $9.81 | 92,025 |
| 2023-08-11 | $9.78 | $9.85 | $9.33 | $9.48 | $9.48 | 62,369 |
| 2023-08-10 | $10.68 | $10.70 | $9.63 | $9.78 | $9.78 | 191,513 |
| 2023-08-09 | $10.75 | $10.75 | $10.24 | $10.68 | $10.68 | 73,937 |
| 2023-08-08 | $10.96 | $10.98 | $10.71 | $10.71 | $10.71 | 87,863 |
| 2023-08-07 | $10.99 | $11.11 | $10.59 | $10.92 | $10.92 | 103,594 |
| 2023-08-04 | $10.85 | $11.28 | $10.66 | $10.95 | $10.95 | 102,216 |
| 2023-08-03 | $11.60 | $11.70 | $11.14 | $11.14 | $11.14 | 52,657 |
| 2023-08-02 | $11.64 | $11.84 | $11.50 | $11.62 | $11.62 | 72,078 |
| 2023-08-01 | $11.22 | $11.71 | $11.05 | $11.66 | $11.66 | 83,800 |
| 2023-07-31 | $11.41 | $11.71 | $11.09 | $11.17 | $11.17 | 65,066 |
| 2023-07-28 | $11.58 | $11.79 | $11.41 | $11.43 | $11.43 | 79,105 |
| 2023-07-27 | $11.49 | $11.79 | $11.28 | $11.46 | $11.46 | 187,640 |
| 2023-07-26 | $11.02 | $11.53 | $11.00 | $11.49 | $11.49 | 87,953 |
| 2023-07-25 | $11.10 | $11.14 | $10.97 | $10.98 | $10.98 | 71,140 |
| 2023-07-24 | $10.95 | $11.25 | $10.67 | $11.18 | $11.18 | 95,378 |
| 2023-07-21 | $11.08 | $11.13 | $10.84 | $11.01 | $11.01 | 69,632 |
| 2023-07-20 | $11.03 | $11.09 | $10.70 | $11.07 | $11.07 | 68,125 |
| 2023-07-19 | $10.92 | $11.21 | $10.78 | $11.05 | $11.05 | 64,653 |
| 2023-07-18 | $10.79 | $11.15 | $10.75 | $10.98 | $10.98 | 60,188 |
| 2023-07-17 | $10.76 | $10.84 | $10.60 | $10.75 | $10.75 | 117,911 |
| 2023-07-14 | $10.57 | $10.82 | $10.43 | $10.79 | $10.79 | 61,632 |
| 2023-07-13 | $10.74 | $10.81 | $10.47 | $10.72 | $10.72 | 114,174 |
| 2023-07-12 | $10.31 | $10.75 | $10.16 | $10.68 | $10.68 | 91,724 |
| 2023-07-11 | $10.35 | $10.35 | $9.90 | $10.09 | $10.09 | 111,398 |
| 2023-07-10 | $10.08 | $10.55 | $9.92 | $10.24 | $10.24 | 67,068 |
| 2023-07-07 | $10.08 | $10.42 | $10.08 | $10.38 | $10.38 | 61,622 |
| 2023-07-06 | $10.32 | $10.32 | $9.90 | $10.10 | $10.10 | 97,446 |
| 2023-07-05 | $10.34 | $10.43 | $10.07 | $10.40 | $10.40 | 128,330 |
| 2023-07-03 | $9.65 | $10.49 | $9.65 | $10.39 | $10.39 | 87,161 |
| 2023-06-30 | $10.10 | $10.10 | $9.61 | $9.62 | $9.62 | 124,958 |
| 2023-06-29 | $9.65 | $9.96 | $9.48 | $9.96 | $9.96 | 139,372 |
| 2023-06-28 | $9.65 | $9.66 | $9.32 | $9.65 | $9.65 | 102,609 |
| 2023-06-27 | $9.44 | $9.97 | $9.31 | $9.66 | $9.66 | 281,261 |
| 2023-06-26 | $9.10 | $9.39 | $8.90 | $9.35 | $9.35 | 207,442 |
| 2023-06-23 | $8.27 | $9.21 | $8.21 | $9.14 | $9.14 | 2,030,184 |
| 2023-06-22 | $8.44 | $8.44 | $7.94 | $8.34 | $8.34 | 189,376 |
| 2023-06-21 | $8.15 | $8.58 | $7.99 | $8.51 | $8.51 | 162,639 |
| 2023-06-20 | $7.95 | $8.22 | $7.59 | $8.15 | $8.15 | 213,887 |
| 2023-06-16 | $8.45 | $8.45 | $7.92 | $7.98 | $7.98 | 379,810 |
| 2023-06-15 | $8.55 | $8.55 | $8.33 | $8.36 | $8.36 | 136,477 |
| 2023-06-14 | $8.91 | $8.98 | $8.55 | $8.59 | $8.59 | 66,124 |
| 2023-06-13 | $8.96 | $9.35 | $8.83 | $8.86 | $8.86 | 183,255 |
| 2023-06-12 | $8.72 | $9.15 | $8.70 | $8.90 | $8.90 | 140,839 |
| 2023-06-09 | $9.03 | $9.33 | $8.70 | $8.72 | $8.72 | 92,561 |
| 2023-06-08 | $9.50 | $9.92 | $8.98 | $8.99 | $8.99 | 117,973 |
| 2023-06-07 | $8.87 | $9.61 | $8.87 | $9.40 | $9.40 | 184,948 |
| 2023-06-06 | $8.26 | $8.97 | $8.24 | $8.91 | $8.91 | 127,584 |
| 2023-06-05 | $8.37 | $8.40 | $8.19 | $8.25 | $8.25 | 186,596 |
| 2023-06-02 | $8.15 | $8.41 | $8.13 | $8.38 | $8.38 | 186,087 |
| 2023-06-01 | $8.03 | $8.24 | $7.78 | $8.08 | $8.08 | 113,431 |
| 2023-05-31 | $8.48 | $8.48 | $7.99 | $8.07 | $8.07 | 100,522 |
| 2023-05-30 | $8.72 | $8.72 | $8.32 | $8.39 | $8.39 | 95,242 |
| 2023-05-26 | $8.62 | $8.65 | $8.49 | $8.56 | $8.56 | 79,288 |
| 2023-05-25 | $9.13 | $9.13 | $8.63 | $8.68 | $8.68 | 75,177 |
| 2023-05-24 | $9.52 | $9.58 | $9.02 | $9.08 | $9.08 | 58,407 |
| 2023-05-23 | $9.40 | $9.97 | $9.05 | $9.61 | $9.61 | 102,179 |
| 2023-05-22 | $9.05 | $9.56 | $9.01 | $9.40 | $9.40 | 135,348 |
| 2023-05-19 | $9.00 | $9.08 | $8.85 | $9.03 | $9.03 | 150,006 |
| 2023-05-18 | $8.64 | $9.00 | $8.53 | $8.94 | $8.94 | 105,863 |
| 2023-05-17 | $8.41 | $8.82 | $8.37 | $8.67 | $8.67 | 130,319 |
| 2023-05-16 | $8.34 | $8.51 | $8.29 | $8.35 | $8.35 | 143,015 |
| 2023-05-15 | $8.35 | $8.63 | $8.15 | $8.45 | $8.45 | 107,285 |
| 2023-05-12 | $8.41 | $8.47 | $8.02 | $8.34 | $8.34 | 190,857 |
| 2023-05-11 | $8.34 | $8.81 | $8.34 | $8.48 | $8.48 | 119,982 |
| 2023-05-10 | $8.54 | $8.69 | $8.41 | $8.44 | $8.44 | 161,355 |
| 2023-05-09 | $8.74 | $8.84 | $8.19 | $8.39 | $8.39 | 244,027 |
| 2023-05-08 | $8.90 | $9.23 | $8.56 | $8.81 | $8.81 | 221,612 |
| 2023-05-05 | $10.19 | $10.97 | $8.64 | $8.90 | $8.90 | 409,834 |
| 2023-05-04 | $10.33 | $10.49 | $10.31 | $10.35 | $10.35 | 110,350 |
| 2023-05-03 | $10.07 | $10.47 | $10.05 | $10.33 | $10.33 | 156,995 |
| 2023-05-02 | $9.81 | $10.11 | $9.62 | $10.11 | $10.11 | 142,452 |
| 2023-05-01 | $10.04 | $10.27 | $9.87 | $9.89 | $9.89 | 89,467 |
| 2023-04-28 | $10.08 | $10.38 | $9.99 | $10.05 | $10.05 | 88,473 |
| 2023-04-27 | $10.23 | $10.23 | $9.93 | $10.16 | $10.16 | 104,566 |
| 2023-04-26 | $10.14 | $10.37 | $10.08 | $10.15 | $10.15 | 111,962 |
| 2023-04-25 | $10.06 | $10.22 | $9.98 | $10.14 | $10.14 | 129,970 |
| 2023-04-24 | $10.16 | $10.42 | $10.07 | $10.19 | $10.19 | 136,449 |
| 2023-04-21 | $9.99 | $10.15 | $9.95 | $10.13 | $10.13 | 199,357 |
| 2023-04-20 | $10.00 | $10.21 | $9.92 | $10.00 | $10.00 | 267,203 |
| 2023-04-19 | $10.08 | $10.25 | $9.95 | $10.11 | $10.11 | 190,276 |
| 2023-04-18 | $10.55 | $10.65 | $9.97 | $10.10 | $10.10 | 231,709 |
| 2023-04-17 | $10.14 | $10.57 | $10.11 | $10.46 | $10.46 | 314,438 |
| 2023-04-14 | $10.11 | $10.36 | $9.97 | $10.16 | $10.16 | 194,168 |
| 2023-04-13 | $9.85 | $10.24 | $9.82 | $10.13 | $10.13 | 126,854 |
| 2023-04-12 | $9.80 | $9.87 | $9.64 | $9.79 | $9.79 | 146,561 |
| 2023-04-11 | $9.80 | $9.80 | $9.45 | $9.65 | $9.65 | 163,367 |
| 2023-04-10 | $9.84 | $10.44 | $9.70 | $9.74 | $9.74 | 133,287 |
| 2023-04-06 | $9.84 | $10.11 | $9.65 | $9.97 | $9.97 | 94,416 |
| 2023-04-05 | $9.84 | $9.97 | $9.79 | $9.86 | $9.86 | 130,636 |
| 2023-04-04 | $10.33 | $10.33 | $9.72 | $9.89 | $9.89 | 141,039 |
| 2023-04-03 | $10.03 | $10.44 | $10.03 | $10.29 | $10.29 | 259,104 |
| 2023-03-31 | $9.95 | $10.17 | $9.80 | $10.14 | $10.14 | 306,053 |
| 2023-03-30 | $9.86 | $9.97 | $9.69 | $9.82 | $9.82 | 136,622 |
| 2023-03-29 | $9.56 | $9.84 | $9.39 | $9.78 | $9.78 | 204,332 |
| 2023-03-28 | $9.56 | $9.77 | $9.29 | $9.39 | $9.39 | 202,551 |
| 2023-03-27 | $9.55 | $9.78 | $9.38 | $9.58 | $9.58 | 361,678 |
| 2023-03-24 | $8.90 | $9.45 | $8.84 | $9.38 | $9.38 | 405,674 |
| 2023-03-23 | $8.94 | $9.23 | $8.81 | $9.02 | $9.02 | 317,036 |
| 2023-03-22 | $9.44 | $9.44 | $8.90 | $8.94 | $8.94 | 255,358 |
| 2023-03-21 | $9.46 | $9.59 | $9.09 | $9.43 | $9.43 | 355,372 |
| 2023-03-20 | $9.73 | $9.87 | $9.30 | $9.33 | $9.33 | 345,225 |
| 2023-03-17 | $9.62 | $9.96 | $9.36 | $9.57 | $9.57 | 3,117,564 |
| 2023-03-16 | $10.15 | $10.20 | $9.74 | $9.78 | $9.78 | 323,333 |
| 2023-03-15 | $9.61 | $10.46 | $9.35 | $10.14 | $10.14 | 626,307 |
| 2023-03-14 | $9.34 | $10.01 | $9.06 | $9.56 | $9.56 | 812,618 |
| 2023-03-13 | $9.40 | $9.43 | $8.76 | $9.06 | $9.06 | 437,700 |
| 2023-03-10 | $9.76 | $9.85 | $9.40 | $9.56 | $9.56 | 366,673 |
| 2023-03-09 | $10.50 | $10.50 | $9.78 | $9.86 | $9.86 | 360,466 |
| 2023-03-08 | $10.56 | $11.11 | $10.32 | $10.44 | $10.44 | 512,178 |
| 2023-03-07 | $11.30 | $11.30 | $10.50 | $10.65 | $10.65 | 305,748 |
| 2023-03-06 | $11.55 | $11.94 | $10.87 | $11.24 | $11.24 | 494,343 |
| 2023-03-03 | $12.06 | $12.30 | $11.87 | $12.14 | $12.14 | 188,050 |
| 2023-03-02 | $12.09 | $12.25 | $11.74 | $11.98 | $11.98 | 158,671 |
| 2023-03-01 | $12.63 | $12.80 | $12.07 | $12.18 | $12.18 | 171,536 |
| 2023-02-28 | $13.02 | $13.13 | $12.70 | $12.72 | $12.72 | 173,747 |
| 2023-02-27 | $13.60 | $13.73 | $13.02 | $13.15 | $13.15 | 126,859 |
| 2023-02-24 | $14.00 | $14.03 | $13.46 | $13.50 | $13.50 | 107,163 |
| 2023-02-23 | $14.26 | $14.50 | $14.03 | $14.14 | $14.14 | 119,273 |
| 2023-02-22 | $14.85 | $14.97 | $14.22 | $14.29 | $14.29 | 148,378 |
| 2023-02-21 | $16.22 | $16.25 | $14.55 | $14.81 | $14.81 | 370,342 |
| 2023-02-17 | $20.00 | $21.00 | $16.30 | $16.38 | $16.38 | 567,629 |
| 2023-02-16 | $23.99 | $24.88 | $23.93 | $24.45 | $24.45 | 37,965 |
| 2023-02-15 | $24.34 | $24.59 | $24.16 | $24.37 | $24.37 | 40,478 |
| 2023-02-14 | $24.94 | $24.94 | $24.12 | $24.30 | $24.30 | 31,379 |
| 2023-02-13 | $24.32 | $24.96 | $24.14 | $24.94 | $24.94 | 18,550 |
| 2023-02-10 | $24.08 | $24.94 | $23.87 | $24.31 | $24.31 | 32,153 |
| 2023-02-09 | $25.06 | $25.24 | $24.29 | $24.38 | $24.38 | 43,390 |
| 2023-02-08 | $25.27 | $25.37 | $24.68 | $24.77 | $24.77 | 29,254 |
| 2023-02-07 | $24.75 | $25.77 | $24.74 | $25.55 | $25.55 | 35,763 |
| 2023-02-06 | $25.00 | $25.23 | $24.71 | $24.79 | $24.79 | 35,829 |
| 2023-02-03 | $25.32 | $25.61 | $24.87 | $25.29 | $25.29 | 54,435 |
| 2023-02-02 | $24.90 | $25.91 | $24.84 | $25.63 | $25.63 | 29,537 |
| 2023-02-01 | $23.23 | $24.75 | $23.23 | $24.50 | $24.50 | 64,001 |
| 2023-01-31 | $22.45 | $23.55 | $22.45 | $23.43 | $23.43 | 33,698 |
| 2023-01-30 | $22.60 | $23.08 | $22.43 | $22.48 | $22.48 | 22,372 |
| 2023-01-27 | $22.25 | $22.90 | $22.23 | $22.71 | $22.71 | 52,386 |
| 2023-01-26 | $22.72 | $22.91 | $22.17 | $22.47 | $22.47 | 39,193 |
| 2023-01-25 | $22.15 | $22.92 | $22.11 | $22.59 | $22.59 | 16,545 |
| 2023-01-24 | $22.56 | $22.72 | $22.22 | $22.37 | $22.37 | 20,604 |
| 2023-01-23 | $22.46 | $22.91 | $22.28 | $22.55 | $22.55 | 29,687 |
| 2023-01-20 | $22.25 | $22.99 | $21.85 | $22.37 | $22.37 | 29,732 |
| 2023-01-19 | $22.20 | $22.40 | $21.94 | $22.10 | $22.10 | 22,246 |
| 2023-01-18 | $22.67 | $23.06 | $22.30 | $22.37 | $22.37 | 22,218 |
| 2023-01-17 | $23.54 | $23.62 | $22.62 | $22.62 | $22.62 | 39,059 |
| 2023-01-13 | $23.70 | $23.92 | $23.51 | $23.68 | $23.68 | 23,687 |
| 2023-01-12 | $23.79 | $24.25 | $23.66 | $23.78 | $23.78 | 33,856 |
| 2023-01-11 | $23.63 | $23.99 | $23.20 | $23.78 | $23.78 | 25,187 |
| 2023-01-10 | $23.29 | $23.80 | $22.99 | $23.72 | $23.72 | 36,079 |
| 2023-01-09 | $22.89 | $23.58 | $22.85 | $23.36 | $23.36 | 23,178 |
| 2023-01-06 | $21.69 | $22.49 | $21.56 | $22.36 | $22.36 | 54,485 |
| 2023-01-05 | $21.00 | $21.59 | $20.93 | $21.37 | $21.37 | 41,244 |
| 2023-01-04 | $21.11 | $21.49 | $20.99 | $21.07 | $21.07 | 53,141 |
| 2023-01-03 | $20.93 | $21.40 | $20.80 | $21.16 | $21.16 | 34,808 |
| 2022-12-30 | $20.75 | $20.90 | $20.62 | $20.81 | $20.81 | 31,692 |
| 2022-12-29 | $20.32 | $20.96 | $20.32 | $20.81 | $20.81 | 32,097 |
| 2022-12-28 | $20.75 | $20.95 | $19.96 | $20.17 | $20.17 | 32,567 |
| 2022-12-27 | $20.87 | $21.03 | $19.93 | $20.73 | $20.73 | 26,023 |
| 2022-12-23 | $20.91 | $21.00 | $20.75 | $20.88 | $20.88 | 23,714 |
| 2022-12-22 | $20.87 | $21.10 | $20.39 | $20.91 | $20.91 | 31,177 |
| 2022-12-21 | $21.43 | $21.64 | $20.70 | $20.97 | $20.97 | 36,112 |
| 2022-12-20 | $21.24 | $21.54 | $20.88 | $21.29 | $21.29 | 22,946 |
| 2022-12-19 | $21.81 | $21.90 | $20.93 | $21.33 | $21.33 | 37,768 |
| 2022-12-16 | $21.40 | $22.06 | $21.35 | $21.76 | $21.76 | 218,183 |
| 2022-12-15 | $22.57 | $22.57 | $21.34 | $21.75 | $21.75 | 45,824 |
| 2022-12-14 | $23.03 | $23.79 | $22.39 | $22.97 | $22.97 | 26,359 |
| 2022-12-13 | $22.83 | $23.49 | $22.83 | $23.00 | $23.00 | 58,202 |
| 2022-12-12 | $22.16 | $23.29 | $21.75 | $22.24 | $22.24 | 64,512 |
| 2022-12-09 | $21.80 | $22.49 | $21.31 | $22.21 | $22.21 | 43,270 |
| 2022-12-08 | $21.94 | $22.13 | $21.32 | $21.97 | $21.97 | 44,086 |
| 2022-12-07 | $22.50 | $22.50 | $21.53 | $21.98 | $21.98 | 45,326 |
| 2022-12-06 | $22.97 | $22.97 | $21.89 | $22.52 | $22.52 | 73,222 |
| 2022-12-05 | $23.01 | $23.26 | $22.51 | $22.94 | $22.94 | 58,976 |
| 2022-12-02 | $23.24 | $23.52 | $22.28 | $23.01 | $23.01 | 48,033 |
| 2022-12-01 | $22.13 | $24.06 | $22.08 | $23.44 | $23.44 | 70,890 |
| 2022-11-30 | $22.00 | $22.31 | $21.41 | $21.87 | $21.87 | 294,012 |
| 2022-11-29 | $22.02 | $22.49 | $21.83 | $22.12 | $22.12 | 38,147 |
| 2022-11-28 | $22.18 | $22.75 | $21.54 | $22.18 | $22.18 | 41,857 |
| 2022-11-25 | $22.12 | $22.66 | $21.51 | $22.48 | $22.48 | 15,411 |
| 2022-11-23 | $21.94 | $22.54 | $21.71 | $21.97 | $21.97 | 47,015 |
| 2022-11-22 | $22.31 | $22.50 | $21.16 | $21.96 | $21.96 | 57,830 |
| 2022-11-21 | $21.90 | $22.19 | $21.30 | $22.06 | $22.06 | 101,348 |
| 2022-11-18 | $22.86 | $22.92 | $21.63 | $22.11 | $22.11 | 65,670 |
| 2022-11-17 | $21.67 | $23.37 | $21.31 | $22.50 | $22.50 | 39,648 |
| 2022-11-16 | $22.65 | $22.65 | $21.62 | $22.05 | $22.05 | 43,438 |
| 2022-11-15 | $22.13 | $23.02 | $22.10 | $22.90 | $22.90 | 41,013 |
| 2022-11-14 | $22.10 | $22.16 | $21.43 | $21.89 | $21.89 | 45,678 |
| 2022-11-11 | $21.83 | $22.33 | $21.45 | $22.24 | $22.24 | 56,983 |
| 2022-11-10 | $21.69 | $22.56 | $21.60 | $21.93 | $21.93 | 44,456 |
| 2022-11-09 | $21.59 | $21.81 | $20.86 | $21.27 | $21.27 | 38,269 |
| 2022-11-08 | $22.13 | $22.56 | $21.47 | $21.87 | $21.87 | 34,111 |
| 2022-11-07 | $22.12 | $22.43 | $21.50 | $22.17 | $22.17 | 30,810 |
| 2022-11-04 | $22.19 | $22.32 | $21.02 | $22.30 | $22.30 | 43,419 |
| 2022-11-03 | $20.38 | $20.81 | $20.20 | $20.42 | $20.42 | 27,529 |
| 2022-11-02 | $20.76 | $21.50 | $19.88 | $20.58 | $20.58 | 36,969 |
| 2022-11-01 | $20.18 | $21.18 | $20.18 | $20.97 | $20.97 | 27,087 |
| 2022-10-31 | $20.35 | $20.62 | $20.09 | $20.41 | $20.41 | 58,316 |
| 2022-10-28 | $19.74 | $20.49 | $19.60 | $20.43 | $20.43 | 43,738 |
| 2022-10-27 | $19.88 | $20.00 | $19.45 | $19.64 | $19.64 | 39,283 |
| 2022-10-26 | $19.47 | $19.93 | $19.39 | $19.74 | $19.74 | 24,281 |
| 2022-10-25 | $19.00 | $19.65 | $18.93 | $19.42 | $19.42 | 36,268 |
| 2022-10-24 | $18.19 | $18.92 | $18.19 | $18.82 | $18.82 | 27,968 |
| 2022-10-21 | $17.69 | $19.08 | $17.69 | $18.06 | $18.06 | 41,873 |
| 2022-10-20 | $17.45 | $17.81 | $17.13 | $17.60 | $17.60 | 38,206 |
| 2022-10-19 | $18.20 | $18.20 | $17.30 | $17.56 | $17.56 | 37,064 |
| 2022-10-18 | $18.29 | $18.45 | $17.98 | $18.11 | $18.11 | 25,704 |
| 2022-10-17 | $17.64 | $18.50 | $17.64 | $18.03 | $18.03 | 53,400 |
| 2022-10-14 | $17.67 | $19.45 | $17.20 | $17.36 | $17.36 | 25,266 |
| 2022-10-13 | $16.84 | $17.57 | $16.56 | $17.51 | $17.51 | 46,952 |
| 2022-10-12 | $17.36 | $17.36 | $16.73 | $17.11 | $17.11 | 38,423 |
| 2022-10-11 | $17.31 | $17.62 | $17.04 | $17.26 | $17.26 | 41,588 |
| 2022-10-10 | $17.02 | $17.59 | $16.86 | $17.49 | $17.49 | 54,465 |
| 2022-10-07 | $18.34 | $18.34 | $16.84 | $17.10 | $17.10 | 64,249 |
| 2022-10-06 | $19.37 | $19.43 | $18.53 | $18.64 | $18.64 | 36,255 |
| 2022-10-05 | $19.38 | $19.50 | $18.99 | $19.39 | $19.39 | 33,052 |
| 2022-10-04 | $19.96 | $20.45 | $19.40 | $19.50 | $19.50 | 44,557 |
| 2022-10-03 | $19.86 | $19.92 | $19.52 | $19.83 | $19.83 | 49,418 |
| 2022-09-30 | $19.77 | $21.64 | $19.67 | $19.67 | $19.67 | 78,894 |
| 2022-09-29 | $19.59 | $20.02 | $18.84 | $19.91 | $19.91 | 92,377 |
| 2022-09-28 | $19.72 | $20.12 | $19.69 | $19.85 | $19.85 | 34,901 |
| 2022-09-27 | $19.59 | $19.71 | $19.36 | $19.59 | $19.59 | 37,732 |
| 2022-09-26 | $19.24 | $20.27 | $19.24 | $19.47 | $19.47 | 52,687 |
| 2022-09-23 | $18.75 | $19.53 | $18.75 | $19.26 | $19.26 | 67,041 |
| 2022-09-22 | $18.94 | $19.15 | $18.18 | $19.01 | $19.01 | 61,121 |
| 2022-09-21 | $19.39 | $19.49 | $18.82 | $18.88 | $18.88 | 37,209 |
| 2022-09-20 | $19.42 | $19.81 | $19.11 | $19.28 | $19.28 | 33,715 |
| 2022-09-19 | $19.30 | $19.91 | $19.27 | $19.75 | $19.75 | 42,399 |
| 2022-09-16 | $19.38 | $19.79 | $18.59 | $19.58 | $19.58 | 250,813 |
| 2022-09-15 | $21.14 | $21.48 | $19.40 | $19.53 | $19.53 | 69,055 |
| 2022-09-14 | $21.14 | $21.16 | $20.49 | $21.14 | $21.14 | 61,661 |
| 2022-09-13 | $20.95 | $21.44 | $20.92 | $21.01 | $21.01 | 62,149 |
| 2022-09-12 | $20.23 | $21.41 | $20.13 | $21.36 | $21.36 | 75,608 |
| 2022-09-09 | $20.24 | $20.30 | $19.65 | $20.07 | $20.07 | 38,045 |
| 2022-09-08 | $19.83 | $20.23 | $19.58 | $20.19 | $20.19 | 36,930 |
| 2022-09-07 | $20.07 | $20.97 | $19.70 | $19.99 | $19.99 | 57,990 |
| 2022-09-06 | $21.18 | $21.20 | $19.63 | $20.16 | $20.16 | 125,359 |
| 2022-09-02 | $21.76 | $21.90 | $21.03 | $21.21 | $21.21 | 24,936 |
| 2022-09-01 | $22.05 | $23.10 | $21.13 | $21.85 | $21.85 | 50,460 |
| 2022-08-31 | $22.56 | $22.62 | $22.16 | $22.23 | $22.23 | 39,467 |
| 2022-08-30 | $22.69 | $22.69 | $22.17 | $22.62 | $22.62 | 25,276 |
| 2022-08-29 | $22.75 | $22.92 | $22.31 | $22.73 | $22.73 | 38,865 |
| 2022-08-26 | $23.56 | $23.83 | $22.99 | $23.02 | $23.02 | 24,870 |
| 2022-08-25 | $23.11 | $23.74 | $23.11 | $23.64 | $23.64 | 45,529 |
| 2022-08-24 | $23.50 | $23.53 | $23.10 | $23.23 | $23.23 | 23,085 |
| 2022-08-23 | $24.12 | $24.14 | $23.48 | $23.53 | $23.53 | 24,596 |
| 2022-08-22 | $24.54 | $24.80 | $24.05 | $24.12 | $24.12 | 28,556 |
| 2022-08-19 | $24.48 | $25.16 | $24.46 | $24.92 | $24.92 | 65,186 |
| 2022-08-18 | $24.07 | $25.11 | $23.75 | $24.84 | $24.84 | 42,957 |
| 2022-08-17 | $24.21 | $24.31 | $23.46 | $24.04 | $24.04 | 33,140 |
| 2022-08-16 | $24.75 | $24.78 | $24.29 | $24.53 | $24.53 | 25,908 |
| 2022-08-15 | $24.31 | $24.96 | $24.02 | $24.87 | $24.87 | 36,223 |
| 2022-08-12 | $24.78 | $24.96 | $24.09 | $24.53 | $24.53 | 91,581 |
| 2022-08-11 | $24.57 | $24.74 | $24.16 | $24.65 | $24.65 | 31,328 |
| 2022-08-10 | $24.55 | $24.91 | $23.92 | $24.27 | $24.27 | 50,623 |
| 2022-08-09 | $25.72 | $26.11 | $23.89 | $24.14 | $24.14 | 67,210 |
| 2022-08-08 | $25.72 | $26.20 | $25.44 | $25.79 | $25.79 | 71,938 |
| 2022-08-05 | $27.69 | $27.69 | $24.59 | $25.86 | $25.86 | 97,800 |
| 2022-08-04 | $28.48 | $28.59 | $28.09 | $28.29 | $28.29 | 29,767 |
| 2022-08-03 | $28.59 | $28.88 | $28.36 | $28.69 | $28.69 | 34,672 |
| 2022-08-02 | $28.39 | $29.28 | $28.25 | $28.32 | $28.32 | 35,164 |
| 2022-08-01 | $27.50 | $28.56 | $27.31 | $28.49 | $28.49 | 44,139 |
| 2022-07-29 | $27.25 | $27.96 | $27.14 | $27.75 | $27.75 | 34,423 |
| 2022-07-28 | $26.78 | $27.47 | $26.63 | $27.32 | $27.32 | 23,162 |
| 2022-07-27 | $27.02 | $27.03 | $26.26 | $26.72 | $26.72 | 27,894 |
| 2022-07-26 | $27.09 | $27.48 | $26.81 | $26.86 | $26.86 | 27,312 |
| 2022-07-25 | $27.25 | $27.42 | $26.82 | $27.35 | $27.35 | 46,603 |
| 2022-07-22 | $27.60 | $28.01 | $26.70 | $26.99 | $26.99 | 36,934 |
| 2022-07-21 | $27.38 | $27.70 | $26.83 | $27.70 | $27.70 | 44,271 |
| 2022-07-20 | $26.29 | $27.72 | $26.21 | $27.38 | $27.38 | 69,416 |
| 2022-07-19 | $25.25 | $26.72 | $25.25 | $26.15 | $26.15 | 55,362 |
| 2022-07-18 | $25.10 | $25.60 | $24.75 | $24.89 | $24.89 | 52,704 |
| 2022-07-15 | $24.18 | $25.16 | $23.87 | $24.95 | $24.95 | 49,451 |
| 2022-07-14 | $24.23 | $24.32 | $23.29 | $23.78 | $23.78 | 37,673 |
| 2022-07-13 | $24.49 | $24.71 | $24.21 | $24.52 | $24.52 | 33,770 |
| 2022-07-12 | $24.60 | $24.96 | $24.27 | $24.70 | $24.70 | 62,516 |
| 2022-07-11 | $25.63 | $25.68 | $24.08 | $24.16 | $24.16 | 36,777 |
| 2022-07-08 | $25.76 | $26.67 | $25.52 | $25.68 | $25.68 | 36,192 |
| 2022-07-07 | $25.73 | $26.12 | $25.37 | $25.73 | $25.73 | 41,288 |
| 2022-07-06 | $26.26 | $26.26 | $25.41 | $25.73 | $25.73 | 32,476 |
| 2022-07-05 | $25.83 | $26.52 | $25.44 | $26.35 | $26.35 | 74,569 |
| 2022-07-01 | $25.40 | $26.42 | $25.04 | $26.01 | $26.01 | 52,183 |
| 2022-06-30 | $25.79 | $26.83 | $25.35 | $25.57 | $25.57 | 38,975 |
| 2022-06-29 | $26.38 | $26.49 | $25.81 | $26.09 | $26.09 | 45,372 |
| 2022-06-28 | $27.30 | $27.39 | $26.20 | $26.27 | $26.27 | 51,882 |
| 2022-06-27 | $28.15 | $28.15 | $27.20 | $27.30 | $27.30 | 55,120 |
| 2022-06-24 | $26.80 | $28.20 | $26.80 | $28.08 | $28.08 | 166,780 |
| 2022-06-23 | $26.03 | $26.80 | $26.03 | $26.79 | $26.79 | 27,999 |
| 2022-06-22 | $25.62 | $26.35 | $25.38 | $26.03 | $26.03 | 31,828 |
| 2022-06-21 | $25.51 | $27.08 | $25.27 | $25.90 | $25.90 | 52,453 |
| 2022-06-17 | $25.37 | $25.43 | $24.32 | $25.38 | $25.38 | 187,198 |
| 2022-06-16 | $25.85 | $25.85 | $24.09 | $24.28 | $24.28 | 66,939 |
| 2022-06-15 | $26.76 | $27.29 | $26.25 | $26.50 | $26.50 | 48,435 |
| 2022-06-14 | $26.27 | $26.93 | $25.94 | $26.60 | $26.60 | 77,707 |
| 2022-06-13 | $25.99 | $26.36 | $25.76 | $26.05 | $26.05 | 87,753 |
| 2022-06-10 | $27.29 | $27.29 | $26.46 | $26.46 | $26.46 | 35,220 |
| 2022-06-09 | $27.46 | $27.71 | $27.26 | $27.49 | $27.49 | 36,359 |
| 2022-06-08 | $27.53 | $27.73 | $27.29 | $27.42 | $27.42 | 29,846 |
| 2022-06-07 | $26.81 | $27.60 | $26.50 | $27.48 | $27.48 | 40,307 |
| 2022-06-06 | $26.99 | $27.19 | $26.57 | $27.11 | $27.11 | 92,919 |
| 2022-06-03 | $27.64 | $27.64 | $26.72 | $26.91 | $26.91 | 27,376 |
| 2022-06-02 | $27.02 | $27.73 | $27.02 | $27.68 | $27.68 | 32,287 |
| 2022-06-01 | $26.97 | $27.32 | $26.52 | $27.10 | $27.10 | 40,605 |
| 2022-05-31 | $26.96 | $27.11 | $26.38 | $26.80 | $26.80 | 82,249 |
| 2022-05-27 | $26.96 | $27.30 | $26.67 | $26.93 | $26.93 | 32,310 |
| 2022-05-26 | $26.89 | $27.20 | $26.46 | $26.62 | $26.62 | 36,273 |
| 2022-05-25 | $26.10 | $26.86 | $26.10 | $26.67 | $26.67 | 43,061 |
| 2022-05-24 | $26.48 | $26.76 | $25.71 | $26.38 | $26.38 | 34,062 |
| 2022-05-23 | $26.74 | $27.00 | $26.21 | $26.87 | $26.87 | 48,931 |
| 2022-05-20 | $27.37 | $27.37 | $26.00 | $26.52 | $26.52 | 55,919 |
| 2022-05-19 | $26.85 | $27.11 | $26.49 | $26.87 | $26.87 | 65,738 |
| 2022-05-18 | $27.70 | $28.07 | $27.13 | $27.20 | $27.20 | 54,978 |
| 2022-05-17 | $27.40 | $28.01 | $27.30 | $27.94 | $27.94 | 29,455 |
| 2022-05-16 | $27.30 | $27.32 | $26.78 | $26.95 | $26.95 | 39,846 |
| 2022-05-13 | $27.22 | $27.85 | $26.95 | $27.58 | $27.58 | 41,113 |
| 2022-05-12 | $26.09 | $27.31 | $26.09 | $27.17 | $27.17 | 42,779 |
| 2022-05-11 | $27.61 | $27.98 | $26.24 | $26.40 | $26.40 | 56,858 |
| 2022-05-10 | $28.35 | $28.65 | $27.00 | $27.43 | $27.43 | 50,797 |
| 2022-05-09 | $27.28 | $28.65 | $27.25 | $27.96 | $27.96 | 57,216 |
| 2022-05-06 | $28.09 | $28.86 | $27.01 | $27.82 | $27.82 | 81,235 |
| 2022-05-05 | $29.58 | $29.58 | $27.02 | $27.37 | $27.37 | 40,256 |
| 2022-05-04 | $29.53 | $29.84 | $28.58 | $29.59 | $29.59 | 27,212 |
| 2022-05-03 | $29.67 | $30.18 | $29.03 | $29.25 | $29.25 | 47,574 |
| 2022-05-02 | $29.50 | $30.75 | $28.53 | $29.90 | $29.90 | 64,772 |
| 2022-04-29 | $29.57 | $30.32 | $28.70 | $29.50 | $29.50 | 64,184 |
| 2022-04-28 | $29.13 | $30.16 | $28.90 | $29.99 | $29.99 | 43,107 |
| 2022-04-27 | $29.02 | $29.92 | $28.86 | $28.95 | $28.95 | 59,039 |
| 2022-04-26 | $29.94 | $29.94 | $29.07 | $29.08 | $29.08 | 48,558 |
| 2022-04-25 | $29.71 | $30.09 | $29.18 | $29.99 | $29.99 | 45,536 |
| 2022-04-22 | $30.04 | $30.34 | $29.68 | $30.03 | $30.03 | 45,667 |
| 2022-04-21 | $30.27 | $30.52 | $29.85 | $30.04 | $30.04 | 38,905 |
| 2022-04-20 | $30.44 | $30.57 | $29.93 | $29.93 | $29.93 | 27,078 |
| 2022-04-19 | $29.94 | $30.41 | $29.89 | $30.10 | $30.10 | 46,908 |
| 2022-04-18 | $29.95 | $30.31 | $29.73 | $30.08 | $30.08 | 40,041 |
| 2022-04-14 | $30.46 | $30.54 | $29.85 | $29.88 | $29.88 | 43,149 |
| 2022-04-13 | $29.90 | $30.69 | $29.75 | $30.33 | $30.33 | 33,400 |
| 2022-04-12 | $29.60 | $30.16 | $29.60 | $29.95 | $29.95 | 48,399 |
| 2022-04-11 | $30.25 | $30.25 | $29.28 | $29.34 | $29.34 | 57,726 |
| 2022-04-08 | $30.11 | $30.11 | $29.65 | $29.71 | $29.71 | 41,140 |
| 2022-04-07 | $30.08 | $30.28 | $29.50 | $30.01 | $30.01 | 51,356 |
| 2022-04-06 | $30.50 | $30.69 | $29.93 | $29.98 | $29.98 | 60,955 |
| 2022-04-05 | $31.60 | $31.68 | $30.58 | $30.65 | $30.65 | 59,283 |
| 2022-04-04 | $31.46 | $31.57 | $31.28 | $31.41 | $31.41 | 35,270 |
| 2022-04-01 | $31.32 | $31.90 | $31.07 | $31.43 | $31.43 | 62,677 |
| 2022-03-31 | $31.03 | $31.57 | $31.00 | $31.24 | $31.24 | 56,903 |
| 2022-03-30 | $32.16 | $32.20 | $31.09 | $31.20 | $31.20 | 40,765 |
| 2022-03-29 | $32.41 | $32.73 | $31.53 | $32.13 | $32.13 | 88,492 |
| 2022-03-28 | $31.97 | $32.37 | $31.62 | $32.09 | $32.09 | 46,561 |
| 2022-03-25 | $32.29 | $32.29 | $31.00 | $32.07 | $32.07 | 103,104 |
| 2022-03-24 | $33.70 | $33.70 | $31.70 | $32.04 | $32.04 | 76,592 |
| 2022-03-23 | $33.84 | $34.32 | $33.47 | $33.71 | $33.71 | 76,596 |
| 2022-03-22 | $33.92 | $34.39 | $33.38 | $34.22 | $34.22 | 44,002 |
| 2022-03-21 | $33.92 | $34.07 | $33.24 | $33.60 | $33.60 | 47,529 |
| 2022-03-18 | $33.18 | $33.92 | $33.09 | $33.92 | $33.92 | 127,672 |
| 2022-03-17 | $32.39 | $33.50 | $32.39 | $33.50 | $33.50 | 28,269 |
| 2022-03-16 | $32.25 | $32.89 | $31.67 | $32.76 | $32.76 | 56,277 |
| 2022-03-15 | $32.11 | $32.37 | $31.28 | $32.05 | $32.05 | 83,289 |
| 2022-03-14 | $31.76 | $31.91 | $31.09 | $31.84 | $31.84 | 99,900 |
| 2022-03-11 | $32.53 | $32.65 | $31.63 | $31.66 | $31.66 | 56,338 |
| 2022-03-10 | $32.00 | $32.65 | $31.69 | $32.58 | $32.58 | 39,093 |
| 2022-03-09 | $32.58 | $32.61 | $32.06 | $32.24 | $32.24 | 75,700 |
| 2022-03-08 | $32.20 | $32.60 | $31.95 | $32.21 | $32.21 | 44,783 |
| 2022-03-07 | $32.97 | $33.30 | $32.24 | $32.24 | $32.24 | 48,567 |
| 2022-03-04 | $32.57 | $32.84 | $32.20 | $32.81 | $32.81 | 39,070 |
| 2022-03-03 | $33.50 | $33.58 | $32.80 | $32.86 | $32.86 | 34,827 |
| 2022-03-02 | $32.74 | $33.58 | $32.51 | $33.50 | $33.50 | 43,750 |
| 2022-03-01 | $33.34 | $33.78 | $32.39 | $32.59 | $32.59 | 85,111 |
| 2022-02-28 | $33.24 | $33.65 | $32.68 | $33.23 | $33.23 | 65,214 |
| 2022-02-25 | $33.40 | $33.40 | $32.94 | $33.26 | $33.26 | 45,280 |
| 2022-02-24 | $31.08 | $33.57 | $31.06 | $33.50 | $33.50 | 74,462 |
| 2022-02-23 | $31.59 | $32.28 | $31.43 | $31.73 | $31.73 | 91,639 |
| 2022-02-22 | $29.90 | $32.30 | $29.75 | $31.39 | $31.39 | 93,719 |
| 2022-02-18 | $32.57 | $33.59 | $29.75 | $29.90 | $29.90 | 166,830 |
| 2022-02-17 | $36.20 | $36.79 | $35.44 | $36.11 | $36.11 | 79,625 |
| 2022-02-16 | $35.44 | $36.53 | $35.15 | $36.51 | $36.51 | 51,814 |
| 2022-02-15 | $35.24 | $35.96 | $35.24 | $35.44 | $35.44 | 25,932 |
| 2022-02-14 | $35.51 | $36.42 | $34.73 | $34.86 | $34.86 | 35,924 |
| 2022-02-11 | $34.50 | $36.14 | $34.50 | $35.55 | $35.55 | 80,850 |
| 2022-02-10 | $35.15 | $35.26 | $33.85 | $34.33 | $34.33 | 137,438 |
| 2022-02-09 | $35.37 | $35.64 | $34.89 | $35.35 | $35.35 | 49,494 |
| 2022-02-08 | $34.57 | $35.32 | $34.57 | $35.06 | $35.06 | 27,753 |
| 2022-02-07 | $33.92 | $34.71 | $33.76 | $34.40 | $34.40 | 55,610 |
| 2022-02-04 | $34.00 | $34.33 | $33.12 | $33.80 | $33.80 | 42,593 |
| 2022-02-03 | $35.10 | $35.10 | $33.89 | $33.89 | $33.89 | 28,583 |
| 2022-02-02 | $35.51 | $35.67 | $34.82 | $35.16 | $35.16 | 32,092 |
| 2022-02-01 | $35.77 | $35.77 | $34.89 | $35.67 | $35.67 | 42,318 |
| 2022-01-31 | $34.55 | $35.69 | $33.47 | $35.49 | $35.49 | 39,998 |
| 2022-01-28 | $34.00 | $37.40 | $33.50 | $34.58 | $34.58 | 28,778 |
| 2022-01-27 | $34.54 | $35.00 | $33.88 | $34.00 | $34.00 | 36,753 |
| 2022-01-26 | $35.92 | $36.39 | $34.27 | $34.42 | $34.42 | 35,040 |
| 2022-01-25 | $35.58 | $35.85 | $34.85 | $35.38 | $35.38 | 43,648 |
| 2022-01-24 | $34.97 | $36.37 | $34.50 | $36.14 | $36.14 | 51,585 |
| 2022-01-21 | $35.03 | $36.10 | $34.80 | $35.01 | $35.01 | 52,070 |
| 2022-01-20 | $36.40 | $37.01 | $35.28 | $35.34 | $35.34 | 38,110 |
| 2022-01-19 | $37.50 | $37.50 | $36.40 | $36.51 | $36.51 | 35,208 |
| 2022-01-18 | $38.89 | $38.97 | $37.16 | $37.23 | $37.23 | 37,326 |
| 2022-01-14 | $38.86 | $39.29 | $38.72 | $39.17 | $39.17 | 41,107 |
| 2022-01-13 | $38.74 | $39.53 | $38.06 | $39.04 | $39.04 | 165,834 |
| 2022-01-12 | $39.02 | $39.13 | $38.08 | $38.15 | $38.15 | 33,949 |
| 2022-01-11 | $38.64 | $39.26 | $38.39 | $39.02 | $39.02 | 31,431 |
| 2022-01-10 | $38.78 | $39.25 | $38.05 | $38.91 | $38.91 | 39,997 |
| 2022-01-07 | $39.42 | $39.66 | $38.69 | $38.74 | $38.74 | 47,258 |
| 2022-01-06 | $40.12 | $40.52 | $39.17 | $39.31 | $39.31 | 37,167 |
| 2022-01-05 | $40.71 | $41.35 | $40.13 | $40.22 | $40.22 | 59,692 |
| 2022-01-04 | $40.79 | $41.55 | $40.53 | $40.83 | $40.83 | 53,774 |
| 2022-01-03 | $40.67 | $41.51 | $39.84 | $40.64 | $40.64 | 91,216 |
| 2021-12-31 | $40.72 | $41.11 | $40.66 | $40.75 | $40.75 | 18,754 |
| 2021-12-30 | $41.17 | $41.51 | $40.64 | $40.81 | $40.81 | 31,189 |
| 2021-12-29 | $41.37 | $41.43 | $40.70 | $41.14 | $41.14 | 33,786 |
| 2021-12-28 | $41.14 | $41.54 | $40.77 | $41.20 | $41.20 | 33,470 |
| 2021-12-27 | $42.35 | $42.35 | $41.10 | $41.30 | $41.30 | 39,709 |
| 2021-12-23 | $40.60 | $41.72 | $40.13 | $41.32 | $41.32 | 55,575 |
| 2021-12-22 | $39.90 | $40.65 | $39.35 | $40.63 | $40.63 | 35,240 |
| 2021-12-21 | $39.54 | $40.20 | $39.29 | $40.20 | $40.20 | 49,276 |
| 2021-12-20 | $39.42 | $40.26 | $38.42 | $39.30 | $39.30 | 61,674 |
| 2021-12-17 | $39.62 | $40.52 | $39.28 | $40.06 | $40.06 | 457,961 |
| 2021-12-16 | $40.52 | $41.34 | $39.95 | $39.95 | $39.95 | 87,985 |
| 2021-12-15 | $40.00 | $40.65 | $38.68 | $40.51 | $40.51 | 164,558 |
| 2021-12-14 | $36.89 | $37.94 | $36.84 | $37.42 | $37.42 | 54,977 |
| 2021-12-13 | $37.62 | $38.41 | $36.70 | $37.14 | $37.14 | 68,874 |
| 2021-12-10 | $38.85 | $38.85 | $37.72 | $37.85 | $37.85 | 47,582 |
| 2021-12-09 | $39.15 | $39.20 | $38.32 | $38.63 | $38.63 | 48,833 |
| 2021-12-08 | $38.59 | $39.62 | $38.23 | $39.38 | $39.38 | 48,667 |
| 2021-12-07 | $38.35 | $39.17 | $38.35 | $38.58 | $38.58 | 70,519 |
| 2021-12-06 | $36.98 | $38.58 | $36.80 | $38.15 | $38.15 | 63,802 |
| 2021-12-03 | $37.06 | $37.06 | $36.52 | $36.73 | $36.73 | 76,507 |
| 2021-12-02 | $36.51 | $37.13 | $36.45 | $37.08 | $37.08 | 48,637 |
| 2021-12-01 | $36.81 | $37.21 | $36.33 | $36.44 | $36.44 | 72,036 |
| 2021-11-30 | $36.50 | $36.78 | $35.96 | $36.20 | $36.20 | 77,780 |
| 2021-11-29 | $37.88 | $37.88 | $36.53 | $36.56 | $36.56 | 70,046 |
| 2021-11-26 | $37.22 | $37.96 | $36.53 | $37.56 | $37.56 | 45,411 |
| 2021-11-24 | $38.54 | $38.54 | $37.80 | $38.26 | $38.26 | 29,615 |
| 2021-11-23 | $39.37 | $39.39 | $38.50 | $38.60 | $38.60 | 71,139 |
| 2021-11-22 | $39.46 | $39.94 | $39.02 | $39.32 | $39.32 | 66,711 |
| 2021-11-19 | $38.39 | $39.26 | $38.39 | $39.25 | $39.25 | 50,589 |
| 2021-11-18 | $39.48 | $40.65 | $38.67 | $38.75 | $38.75 | 71,417 |
| 2021-11-17 | $40.38 | $40.38 | $39.15 | $39.42 | $39.42 | 58,084 |
| 2021-11-16 | $40.31 | $41.04 | $40.03 | $40.70 | $40.70 | 47,585 |
| 2021-11-15 | $39.76 | $40.39 | $39.33 | $40.30 | $40.30 | 85,399 |
| 2021-11-12 | $38.73 | $40.02 | $38.34 | $39.52 | $39.52 | 73,113 |
| 2021-11-11 | $38.22 | $38.92 | $38.08 | $38.67 | $38.67 | 49,602 |
| 2021-11-10 | $37.88 | $38.58 | $37.66 | $38.22 | $38.22 | 155,928 |
| 2021-11-09 | $36.50 | $38.74 | $36.50 | $37.76 | $37.76 | 147,158 |
| 2021-11-08 | $35.95 | $36.95 | $35.47 | $36.67 | $36.67 | 225,246 |
| 2021-11-05 | $40.20 | $40.20 | $35.23 | $35.70 | $35.70 | 318,139 |
| 2021-11-04 | $43.53 | $43.92 | $42.30 | $42.78 | $42.78 | 66,682 |
| 2021-11-03 | $42.38 | $43.75 | $42.25 | $43.46 | $43.46 | 67,290 |
| 2021-11-02 | $42.66 | $42.67 | $42.11 | $42.37 | $42.37 | 67,384 |
| 2021-11-01 | $41.18 | $43.22 | $41.18 | $42.66 | $42.66 | 89,089 |
| 2021-10-29 | $41.31 | $41.50 | $41.03 | $41.18 | $41.18 | 50,816 |
| 2021-10-28 | $41.11 | $41.54 | $40.96 | $41.22 | $41.22 | 40,866 |
| 2021-10-27 | $42.04 | $42.04 | $40.83 | $40.86 | $40.86 | 61,360 |
| 2021-10-26 | $43.70 | $43.70 | $42.27 | $42.36 | $42.36 | 54,110 |
| 2021-10-25 | $43.70 | $43.91 | $43.06 | $43.35 | $43.35 | 63,453 |
| 2021-10-22 | $43.76 | $44.26 | $43.49 | $43.79 | $43.79 | 41,354 |
| 2021-10-21 | $44.95 | $45.02 | $43.72 | $43.81 | $43.81 | 63,257 |
| 2021-10-20 | $45.71 | $46.31 | $44.82 | $44.92 | $44.92 | 46,045 |
| 2021-10-19 | $46.04 | $47.31 | $45.35 | $46.05 | $46.05 | 37,037 |
| 2021-10-18 | $46.02 | $46.68 | $45.45 | $45.94 | $45.94 | 66,009 |
| 2021-10-15 | $46.71 | $46.79 | $45.53 | $45.65 | $45.65 | 44,982 |
| 2021-10-14 | $46.50 | $46.75 | $45.97 | $46.07 | $46.07 | 33,452 |
| 2021-10-13 | $46.54 | $46.89 | $45.75 | $46.04 | $46.04 | 59,907 |
| 2021-10-12 | $47.35 | $48.10 | $46.36 | $46.47 | $46.47 | 38,389 |
| 2021-10-11 | $48.57 | $49.07 | $47.44 | $47.44 | $47.44 | 32,712 |
| 2021-10-08 | $49.70 | $49.95 | $48.35 | $48.36 | $48.36 | 43,619 |
| 2021-10-07 | $50.00 | $50.53 | $49.23 | $49.50 | $49.50 | 88,904 |
| 2021-10-06 | $49.37 | $49.77 | $48.87 | $49.62 | $49.62 | 33,943 |
| 2021-10-05 | $49.52 | $50.10 | $49.41 | $49.93 | $49.93 | 37,961 |
| 2021-10-04 | $49.86 | $49.99 | $49.24 | $49.77 | $49.77 | 43,781 |
| 2021-10-01 | $49.69 | $50.25 | $49.02 | $49.81 | $49.81 | 71,665 |
| 2021-09-30 | $50.09 | $50.14 | $49.17 | $49.25 | $49.25 | 30,627 |
| 2021-09-29 | $49.82 | $50.24 | $49.31 | $49.69 | $49.69 | 29,318 |
| 2021-09-28 | $50.93 | $50.93 | $49.50 | $49.69 | $49.69 | 54,734 |
| 2021-09-27 | $50.71 | $51.75 | $50.20 | $50.92 | $50.92 | 45,346 |
| 2021-09-24 | $50.19 | $50.96 | $49.91 | $50.48 | $50.48 | 55,492 |
| 2021-09-23 | $50.07 | $51.18 | $50.07 | $50.46 | $50.46 | 46,516 |
| 2021-09-22 | $48.75 | $50.09 | $48.60 | $49.65 | $49.65 | 34,544 |
| 2021-09-21 | $49.52 | $49.52 | $48.17 | $48.32 | $48.32 | 37,549 |
| 2021-09-20 | $50.22 | $50.76 | $48.51 | $49.18 | $49.18 | 53,051 |
| 2021-09-17 | $50.62 | $51.61 | $49.87 | $51.31 | $51.31 | 269,064 |
| 2021-09-16 | $50.66 | $51.55 | $50.41 | $50.81 | $50.81 | 54,492 |
| 2021-09-15 | $49.96 | $50.50 | $48.97 | $50.45 | $50.45 | 60,741 |
| 2021-09-14 | $50.97 | $50.97 | $49.59 | $49.87 | $49.87 | 51,640 |
| 2021-09-13 | $50.35 | $50.76 | $50.02 | $50.66 | $50.66 | 52,351 |
| 2021-09-10 | $50.65 | $50.86 | $49.53 | $50.07 | $50.07 | 61,020 |
| 2021-09-09 | $51.13 | $51.30 | $50.40 | $50.47 | $50.47 | 54,354 |
| 2021-09-08 | $51.41 | $51.85 | $50.86 | $51.09 | $51.09 | 91,776 |
| 2021-09-07 | $53.07 | $53.07 | $51.44 | $51.62 | $51.62 | 54,311 |
| 2021-09-03 | $51.50 | $52.07 | $51.10 | $51.94 | $51.94 | 52,882 |
| 2021-09-02 | $50.65 | $51.83 | $50.37 | $51.75 | $51.75 | 44,928 |
| 2021-09-01 | $50.80 | $51.16 | $49.66 | $50.49 | $50.49 | 45,661 |
| 2021-08-31 | $50.54 | $51.20 | $49.99 | $50.52 | $50.52 | 46,811 |
| 2021-08-30 | $51.59 | $51.59 | $50.10 | $50.42 | $50.42 | 43,355 |
| 2021-08-27 | $49.34 | $51.19 | $48.97 | $50.82 | $50.82 | 57,524 |
| 2021-08-26 | $49.17 | $49.59 | $48.57 | $49.37 | $49.37 | 39,417 |
| 2021-08-25 | $50.59 | $50.66 | $49.41 | $49.48 | $49.48 | 47,318 |
| 2021-08-24 | $50.83 | $51.16 | $50.00 | $50.22 | $50.22 | 34,010 |
| 2021-08-23 | $50.68 | $51.35 | $50.00 | $50.95 | $50.95 | 52,251 |
| 2021-08-20 | $48.84 | $50.57 | $48.84 | $50.46 | $50.46 | 77,756 |
| 2021-08-19 | $48.22 | $49.54 | $47.90 | $49.25 | $49.25 | 66,787 |
| 2021-08-18 | $48.27 | $49.72 | $48.27 | $48.47 | $48.47 | 40,995 |
| 2021-08-17 | $48.99 | $48.99 | $48.04 | $48.49 | $48.49 | 33,119 |
| 2021-08-16 | $49.70 | $50.42 | $48.19 | $49.24 | $49.24 | 58,788 |
| 2021-08-13 | $50.41 | $50.41 | $49.06 | $49.77 | $49.77 | 35,270 |
| 2021-08-12 | $48.92 | $50.41 | $48.05 | $50.08 | $50.08 | 57,692 |
| 2021-08-11 | $48.52 | $48.91 | $46.78 | $48.70 | $48.70 | 192,662 |
| 2021-08-10 | $48.15 | $48.79 | $47.53 | $48.16 | $48.16 | 45,162 |
| 2021-08-09 | $48.01 | $48.95 | $47.63 | $47.85 | $47.85 | 61,522 |
| 2021-08-06 | $45.95 | $48.24 | $45.93 | $48.03 | $48.03 | 68,864 |
| 2021-08-05 | $44.63 | $45.68 | $44.35 | $44.72 | $44.72 | 46,190 |
| 2021-08-04 | $50.65 | $50.65 | $44.47 | $44.61 | $44.61 | 22,468 |
| 2021-08-03 | $46.68 | $47.14 | $46.09 | $46.70 | $46.70 | 55,661 |
| 2021-08-02 | $46.92 | $47.68 | $46.19 | $46.37 | $46.37 | 48,956 |
| 2021-07-30 | $46.59 | $47.01 | $46.19 | $46.74 | $46.74 | 33,745 |
| 2021-07-29 | $45.65 | $47.25 | $45.05 | $46.59 | $46.59 | 67,953 |
| 2021-07-28 | $44.45 | $45.91 | $44.04 | $45.36 | $45.36 | 32,744 |
| 2021-07-27 | $45.53 | $46.03 | $43.89 | $44.25 | $44.25 | 32,514 |
| 2021-07-26 | $45.90 | $46.08 | $45.19 | $45.66 | $45.66 | 39,188 |
| 2021-07-23 | $46.14 | $46.65 | $44.04 | $45.74 | $45.74 | 39,487 |
| 2021-07-22 | $46.72 | $46.97 | $45.63 | $45.90 | $45.90 | 23,700 |
| 2021-07-21 | $46.75 | $46.92 | $46.47 | $46.80 | $46.80 | 22,820 |
| 2021-07-20 | $44.87 | $47.07 | $44.43 | $46.67 | $46.67 | 86,832 |
| 2021-07-19 | $45.64 | $46.04 | $44.25 | $44.66 | $44.66 | 55,166 |
| 2021-07-16 | $46.84 | $46.87 | $45.85 | $46.04 | $46.04 | 39,419 |
| 2021-07-15 | $46.36 | $46.66 | $46.00 | $46.50 | $46.50 | 28,281 |
| 2021-07-14 | $47.00 | $47.27 | $46.54 | $46.56 | $46.56 | 32,981 |
| 2021-07-13 | $47.14 | $47.38 | $46.80 | $46.80 | $46.80 | 48,658 |
| 2021-07-12 | $46.46 | $47.58 | $46.42 | $47.47 | $47.47 | 36,449 |
| 2021-07-09 | $47.08 | $47.10 | $46.42 | $46.77 | $46.77 | 41,422 |
| 2021-07-08 | $46.65 | $47.05 | $46.00 | $46.62 | $46.62 | 36,824 |
| 2021-07-07 | $47.17 | $47.75 | $46.92 | $47.34 | $47.34 | 62,122 |
| 2021-07-06 | $48.01 | $48.41 | $46.66 | $47.37 | $47.37 | 71,093 |
| 2021-07-02 | $49.04 | $49.04 | $47.88 | $48.13 | $48.13 | 33,143 |
| 2021-07-01 | $48.88 | $49.05 | $48.36 | $49.05 | $49.05 | 41,689 |
| 2021-06-30 | $48.00 | $48.86 | $47.59 | $48.50 | $48.50 | 65,865 |
| 2021-06-29 | $48.24 | $48.53 | $47.93 | $47.93 | $47.93 | 34,420 |
| 2021-06-28 | $49.13 | $49.20 | $47.93 | $48.11 | $48.11 | 51,555 |
| 2021-06-25 | $48.42 | $49.53 | $48.37 | $49.28 | $49.28 | 616,941 |
| 2021-06-24 | $48.25 | $48.50 | $47.57 | $48.23 | $48.23 | 68,126 |
| 2021-06-23 | $48.83 | $48.83 | $48.00 | $48.03 | $48.03 | 50,100 |
| 2021-06-22 | $49.38 | $49.75 | $48.55 | $48.71 | $48.71 | 47,748 |
| 2021-06-21 | $48.76 | $49.63 | $48.22 | $49.53 | $49.53 | 46,336 |
| 2021-06-18 | $48.81 | $49.16 | $47.56 | $48.44 | $48.44 | 170,672 |
| 2021-06-17 | $48.97 | $49.80 | $48.67 | $49.37 | $49.37 | 63,921 |
| 2021-06-16 | $48.81 | $49.16 | $48.70 | $48.94 | $48.94 | 46,663 |
| 2021-06-15 | $49.57 | $49.57 | $48.68 | $49.10 | $49.10 | 56,585 |
| 2021-06-14 | $48.85 | $49.66 | $48.76 | $48.93 | $48.93 | 61,849 |
| 2021-06-11 | $49.41 | $49.80 | $48.67 | $48.92 | $48.92 | 69,242 |
| 2021-06-10 | $50.18 | $50.18 | $48.90 | $49.03 | $49.03 | 57,748 |
| 2021-06-09 | $51.18 | $52.18 | $50.22 | $50.24 | $50.24 | 54,186 |
| 2021-06-08 | $51.48 | $52.19 | $51.01 | $51.84 | $51.84 | 51,293 |
| 2021-06-07 | $50.83 | $51.46 | $50.54 | $51.17 | $51.17 | 52,710 |
| 2021-06-04 | $50.38 | $50.92 | $50.01 | $50.71 | $50.71 | 28,003 |
| 2021-06-03 | $50.08 | $50.65 | $49.75 | $50.28 | $50.28 | 44,357 |
| 2021-06-02 | $50.39 | $50.46 | $49.25 | $50.36 | $50.36 | 84,393 |
| 2021-06-01 | $50.30 | $50.42 | $49.86 | $50.01 | $50.01 | 106,019 |
| 2021-05-28 | $50.98 | $50.99 | $50.00 | $50.06 | $50.06 | 30,253 |
| 2021-05-27 | $50.51 | $51.08 | $50.08 | $50.44 | $50.44 | 48,638 |
| 2021-05-26 | $50.08 | $50.81 | $49.69 | $50.37 | $50.37 | 58,650 |
| 2021-05-25 | $50.96 | $51.32 | $49.61 | $49.79 | $49.79 | 83,553 |
| 2021-05-24 | $50.60 | $51.38 | $50.15 | $50.43 | $50.43 | 70,203 |
| 2021-05-21 | $48.78 | $51.25 | $48.22 | $50.43 | $50.43 | 160,400 |
| 2021-05-20 | $48.33 | $49.29 | $47.89 | $48.20 | $48.20 | 49,249 |
| 2021-05-19 | $46.98 | $48.55 | $46.16 | $48.37 | $48.37 | 78,861 |
| 2021-05-18 | $47.89 | $49.18 | $47.32 | $47.51 | $47.51 | 65,461 |
| 2021-05-17 | $46.61 | $48.39 | $45.97 | $48.16 | $48.16 | 82,597 |
| 2021-05-14 | $47.04 | $47.15 | $46.29 | $46.65 | $46.65 | 197,767 |
| 2021-05-13 | $46.57 | $47.13 | $46.11 | $46.50 | $46.50 | 118,488 |
| 2021-05-12 | $47.24 | $47.80 | $46.34 | $46.57 | $46.57 | 55,099 |
| 2021-05-11 | $46.94 | $47.69 | $46.15 | $47.57 | $47.57 | 66,419 |
| 2021-05-10 | $50.34 | $52.26 | $47.62 | $47.73 | $47.73 | 125,402 |
| 2021-05-07 | $57.28 | $57.78 | $49.77 | $50.58 | $50.58 | 210,165 |
| 2021-05-06 | $56.82 | $59.33 | $56.82 | $58.57 | $58.57 | 55,339 |
| 2021-05-05 | $57.46 | $57.90 | $56.45 | $57.25 | $57.25 | 25,273 |
| 2021-05-04 | $57.27 | $57.49 | $56.89 | $57.37 | $57.37 | 29,393 |
| 2021-05-03 | $56.85 | $57.78 | $56.69 | $57.39 | $57.39 | 77,996 |
| 2021-04-30 | $55.42 | $57.14 | $55.38 | $56.85 | $56.85 | 57,369 |
| 2021-04-29 | $55.18 | $56.13 | $54.60 | $55.99 | $55.99 | 47,142 |
| 2021-04-28 | $54.93 | $55.35 | $54.20 | $54.93 | $54.93 | 34,398 |
| 2021-04-27 | $54.99 | $55.73 | $54.85 | $54.86 | $54.86 | 33,155 |
| 2021-04-26 | $56.59 | $56.59 | $55.43 | $55.54 | $55.54 | 34,804 |
| 2021-04-23 | $55.81 | $56.30 | $55.40 | $55.41 | $55.41 | 78,289 |
| 2021-04-22 | $55.97 | $56.47 | $54.99 | $55.63 | $55.63 | 44,497 |
| 2021-04-21 | $55.99 | $56.39 | $55.48 | $55.88 | $55.88 | 26,602 |
| 2021-04-20 | $55.74 | $56.52 | $54.85 | $55.69 | $55.69 | 48,888 |
| 2021-04-19 | $56.68 | $57.06 | $55.00 | $56.20 | $56.20 | 107,548 |
| 2021-04-16 | $56.14 | $57.30 | $56.11 | $56.53 | $56.53 | 36,894 |
| 2021-04-15 | $55.95 | $56.92 | $55.74 | $56.72 | $56.72 | 32,463 |
| 2021-04-14 | $55.12 | $56.12 | $55.01 | $55.66 | $55.66 | 40,505 |
| 2021-04-13 | $54.68 | $55.35 | $54.68 | $55.19 | $55.19 | 37,576 |
| 2021-04-12 | $56.19 | $56.19 | $54.64 | $55.02 | $55.02 | 62,013 |
| 2021-04-09 | $56.49 | $56.78 | $55.48 | $56.00 | $56.00 | 33,881 |
| 2021-04-08 | $55.35 | $56.29 | $54.84 | $56.29 | $56.29 | 56,829 |
| 2021-04-07 | $56.86 | $57.33 | $54.82 | $55.28 | $55.28 | 59,666 |
| 2021-04-06 | $57.26 | $57.83 | $56.91 | $56.94 | $56.94 | 41,609 |
| 2021-04-05 | $56.56 | $57.06 | $55.79 | $56.80 | $56.80 | 46,505 |
| 2021-04-01 | $55.03 | $56.20 | $55.01 | $56.00 | $56.00 | 29,870 |
| 2021-03-31 | $55.72 | $56.78 | $54.74 | $54.97 | $54.97 | 86,592 |
| 2021-03-30 | $54.99 | $55.89 | $54.38 | $55.42 | $55.42 | 73,163 |
| 2021-03-29 | $55.12 | $56.00 | $54.69 | $55.01 | $55.01 | 66,078 |
| 2021-03-26 | $55.33 | $55.96 | $53.86 | $55.65 | $55.65 | 53,976 |
| 2021-03-25 | $54.18 | $55.01 | $52.27 | $54.59 | $54.59 | 110,711 |
| 2021-03-24 | $55.29 | $56.52 | $54.30 | $54.39 | $54.39 | 68,416 |
| 2021-03-23 | $56.30 | $57.00 | $54.68 | $54.73 | $54.73 | 73,311 |
| 2021-03-22 | $58.88 | $59.20 | $56.42 | $56.94 | $56.94 | 72,197 |
| 2021-03-19 | $59.03 | $59.75 | $57.62 | $58.25 | $58.25 | 137,812 |
| 2021-03-18 | $60.50 | $60.84 | $59.17 | $59.58 | $59.58 | 48,818 |
| 2021-03-17 | $61.50 | $61.50 | $60.26 | $60.46 | $60.46 | 34,153 |
| 2021-03-16 | $62.48 | $62.52 | $60.83 | $61.70 | $61.70 | 54,895 |
| 2021-03-15 | $63.64 | $63.73 | $62.06 | $62.46 | $62.46 | 42,121 |
| 2021-03-12 | $64.52 | $64.95 | $63.05 | $64.11 | $64.11 | 66,901 |
| 2021-03-11 | $63.58 | $65.02 | $63.25 | $64.23 | $64.23 | 44,960 |
| 2021-03-10 | $62.26 | $64.53 | $62.26 | $63.75 | $63.75 | 68,273 |
| 2021-03-09 | $62.03 | $63.08 | $61.78 | $61.89 | $61.89 | 46,241 |
| 2021-03-08 | $59.72 | $62.33 | $59.42 | $61.91 | $61.91 | 81,368 |
| 2021-03-05 | $59.08 | $59.77 | $57.29 | $59.14 | $59.14 | 47,736 |
| 2021-03-04 | $60.77 | $61.24 | $57.51 | $58.64 | $58.64 | 92,312 |
| 2021-03-03 | $59.93 | $61.32 | $59.61 | $60.66 | $60.66 | 85,283 |
| 2021-03-02 | $60.86 | $61.14 | $59.53 | $59.53 | $59.53 | 107,447 |
| 2021-03-01 | $59.46 | $61.40 | $59.46 | $60.59 | $60.59 | 50,797 |
| 2021-02-26 | $59.23 | $59.23 | $57.62 | $58.19 | $58.19 | 102,124 |
| 2021-02-25 | $60.00 | $61.12 | $58.45 | $58.90 | $58.90 | 58,598 |
| 2021-02-24 | $58.84 | $60.82 | $58.47 | $60.59 | $60.59 | 50,260 |
| 2021-02-23 | $58.63 | $59.89 | $58.00 | $58.85 | $58.85 | 72,195 |
| 2021-02-22 | $58.60 | $59.57 | $57.19 | $59.47 | $59.47 | 48,213 |
| 2021-02-19 | $56.84 | $58.93 | $53.38 | $58.58 | $58.58 | 96,953 |
| 2021-02-18 | $57.72 | $58.28 | $55.67 | $57.99 | $57.99 | 68,943 |
| 2021-02-17 | $57.12 | $59.24 | $56.90 | $57.90 | $57.90 | 44,120 |
| 2021-02-16 | $61.00 | $61.00 | $57.01 | $57.11 | $57.11 | 57,758 |
| 2021-02-12 | $58.74 | $60.81 | $58.53 | $60.18 | $60.18 | 44,308 |
| 2021-02-11 | $58.66 | $60.54 | $58.32 | $58.57 | $58.57 | 80,067 |
| 2021-02-10 | $58.85 | $59.03 | $54.21 | $58.22 | $58.22 | 37,124 |
| 2021-02-09 | $57.98 | $58.76 | $57.31 | $58.23 | $58.23 | 37,417 |
| 2021-02-08 | $55.70 | $58.02 | $54.95 | $57.75 | $57.75 | 30,721 |
| 2021-02-05 | $56.09 | $56.09 | $54.81 | $55.06 | $55.06 | 26,100 |
| 2021-02-04 | $53.03 | $55.38 | $52.57 | $55.38 | $55.38 | 42,983 |
| 2021-02-03 | $52.70 | $54.32 | $52.53 | $52.91 | $52.91 | 46,659 |
| 2021-02-02 | $53.55 | $54.27 | $52.27 | $53.09 | $53.09 | 53,781 |
| 2021-02-01 | $54.38 | $54.74 | $52.41 | $53.03 | $53.03 | 49,806 |
| 2021-01-29 | $53.69 | $55.13 | $52.85 | $54.24 | $54.24 | 89,760 |
| 2021-01-28 | $56.40 | $56.68 | $53.26 | $53.89 | $53.89 | 102,227 |
| 2021-01-27 | $58.24 | $58.42 | $54.41 | $55.83 | $55.83 | 80,493 |
| 2021-01-26 | $60.05 | $60.89 | $59.35 | $59.50 | $59.50 | 52,247 |
| 2021-01-25 | $59.69 | $60.86 | $58.87 | $60.08 | $60.08 | 168,391 |
| 2021-01-22 | $58.24 | $60.44 | $57.52 | $60.16 | $60.16 | 68,802 |
| 2021-01-21 | $59.70 | $59.70 | $58.65 | $59.03 | $59.03 | 35,041 |
| 2021-01-20 | $58.06 | $59.91 | $58.06 | $59.82 | $59.82 | 65,049 |
| 2021-01-19 | $57.55 | $58.23 | $57.35 | $58.15 | $58.15 | 44,929 |
| 2021-01-15 | $56.51 | $57.65 | $56.31 | $56.77 | $56.77 | 50,837 |
| 2021-01-14 | $55.94 | $57.74 | $54.67 | $57.24 | $57.24 | 35,670 |
| 2021-01-13 | $56.52 | $57.38 | $55.13 | $55.53 | $55.53 | 46,360 |
| 2021-01-12 | $56.26 | $57.12 | $55.57 | $56.75 | $56.75 | 33,629 |
| 2021-01-11 | $54.72 | $55.86 | $54.22 | $55.56 | $55.56 | 28,274 |
| 2021-01-08 | $56.41 | $56.41 | $53.96 | $55.20 | $55.20 | 39,417 |
| 2021-01-07 | $55.02 | $56.77 | $54.53 | $56.17 | $56.17 | 89,112 |
| 2021-01-06 | $53.86 | $56.39 | $53.24 | $55.15 | $55.15 | 83,745 |
| 2021-01-05 | $51.05 | $53.35 | $51.05 | $52.77 | $52.77 | 53,243 |
| 2021-01-04 | $52.66 | $52.66 | $50.18 | $50.97 | $50.97 | 44,585 |
| 2020-12-31 | $52.00 | $52.65 | $51.46 | $52.46 | $52.46 | 22,686 |
| 2020-12-30 | $52.28 | $53.22 | $51.98 | $52.00 | $52.00 | 28,237 |
| 2020-12-29 | $52.39 | $53.00 | $51.44 | $52.87 | $52.87 | 55,796 |
| 2020-12-28 | $52.29 | $53.38 | $51.64 | $52.54 | $52.54 | 56,547 |
| 2020-12-24 | $52.43 | $52.87 | $51.50 | $52.02 | $52.02 | 36,755 |
| 2020-12-23 | $51.95 | $52.65 | $51.26 | $52.29 | $52.29 | 46,166 |
| 2020-12-22 | $51.81 | $52.28 | $51.02 | $51.56 | $51.56 | 53,830 |
| 2020-12-21 | $51.84 | $52.43 | $50.88 | $51.77 | $51.77 | 64,116 |
| 2020-12-18 | $53.62 | $54.45 | $52.38 | $52.82 | $52.82 | 358,462 |
| 2020-12-17 | $52.73 | $53.90 | $51.93 | $53.20 | $53.20 | 45,528 |
| 2020-12-16 | $53.55 | $55.17 | $52.56 | $52.90 | $52.90 | 44,002 |
| 2020-12-15 | $52.18 | $54.08 | $51.22 | $53.86 | $53.86 | 53,634 |
| 2020-12-14 | $52.72 | $53.24 | $51.66 | $51.66 | $51.66 | 64,608 |
| 2020-12-11 | $53.06 | $54.39 | $51.74 | $52.55 | $52.55 | 62,745 |
| 2020-12-10 | $54.42 | $55.05 | $51.72 | $53.69 | $53.69 | 60,927 |
| 2020-12-09 | $56.74 | $56.99 | $54.83 | $55.09 | $55.09 | 41,746 |
| 2020-12-08 | $54.77 | $56.76 | $54.06 | $56.36 | $56.36 | 115,850 |
| 2020-12-07 | $56.21 | $56.37 | $55.01 | $55.51 | $55.51 | 116,055 |
| 2020-12-04 | $54.47 | $56.72 | $53.73 | $56.45 | $56.45 | 70,884 |
| 2020-12-03 | $53.63 | $54.39 | $50.62 | $54.03 | $54.03 | 55,441 |
| 2020-12-02 | $52.08 | $53.54 | $50.78 | $53.27 | $53.27 | 74,104 |
| 2020-12-01 | $53.03 | $53.99 | $51.69 | $52.48 | $52.48 | 75,357 |
| 2020-11-30 | $53.24 | $53.68 | $52.52 | $52.66 | $52.66 | 73,644 |
| 2020-11-27 | $53.96 | $54.33 | $52.73 | $53.78 | $53.78 | 36,100 |
| 2020-11-25 | $52.96 | $54.58 | $51.59 | $54.09 | $54.09 | 76,466 |
| 2020-11-24 | $52.50 | $54.11 | $51.98 | $53.47 | $53.47 | 62,461 |
| 2020-11-23 | $51.24 | $52.46 | $50.20 | $51.87 | $51.87 | 64,216 |
| 2020-11-20 | $49.11 | $51.10 | $47.39 | $50.99 | $50.99 | 89,550 |
| 2020-11-19 | $48.49 | $48.73 | $46.34 | $48.39 | $48.39 | 54,208 |
| 2020-11-18 | $48.81 | $49.51 | $48.37 | $48.76 | $48.76 | 84,199 |
| 2020-11-17 | $48.38 | $49.66 | $47.90 | $49.48 | $49.48 | 95,438 |
| 2020-11-16 | $47.33 | $49.75 | $47.33 | $49.59 | $49.59 | 74,116 |
| 2020-11-13 | $44.71 | $47.28 | $43.77 | $46.87 | $46.87 | 58,471 |
| 2020-11-12 | $44.28 | $44.48 | $42.86 | $44.29 | $44.29 | 60,140 |
| 2020-11-11 | $44.30 | $44.56 | $43.44 | $44.51 | $44.51 | 68,319 |
| 2020-11-10 | $44.45 | $45.06 | $43.49 | $44.58 | $44.58 | 92,430 |
| 2020-11-09 | $45.43 | $46.28 | $43.31 | $43.36 | $43.36 | 69,598 |
| 2020-11-06 | $42.10 | $43.98 | $38.91 | $42.39 | $42.39 | 81,621 |
| 2020-11-05 | $37.40 | $38.71 | $37.40 | $38.30 | $38.30 | 82,208 |
| 2020-11-04 | $38.23 | $38.58 | $37.14 | $37.42 | $37.42 | 39,979 |
| 2020-11-03 | $38.46 | $38.90 | $37.82 | $38.57 | $38.57 | 59,112 |
| 2020-11-02 | $37.55 | $37.98 | $36.63 | $37.77 | $37.77 | 30,850 |
| 2020-10-30 | $38.36 | $38.97 | $36.75 | $37.06 | $37.06 | 42,791 |
| 2020-10-29 | $38.59 | $39.18 | $37.77 | $38.56 | $38.56 | 71,645 |
| 2020-10-28 | $39.46 | $40.70 | $37.00 | $38.50 | $38.50 | 63,034 |
| 2020-10-27 | $40.08 | $40.63 | $39.51 | $40.26 | $40.26 | 85,197 |
| 2020-10-26 | $39.12 | $40.45 | $38.97 | $40.29 | $40.29 | 88,753 |
| 2020-10-23 | $39.65 | $39.70 | $39.06 | $39.61 | $39.61 | 49,789 |
| 2020-10-22 | $38.18 | $38.88 | $37.68 | $38.79 | $38.79 | 78,851 |
| 2020-10-21 | $38.94 | $38.94 | $37.96 | $38.23 | $38.23 | 99,339 |
| 2020-10-20 | $38.70 | $38.79 | $38.18 | $38.53 | $38.53 | 45,277 |
| 2020-10-19 | $38.55 | $39.30 | $38.11 | $38.31 | $38.31 | 43,391 |
| 2020-10-16 | $38.36 | $38.99 | $38.08 | $38.35 | $38.35 | 42,449 |
| 2020-10-15 | $38.04 | $38.88 | $38.04 | $38.53 | $38.53 | 42,335 |
| 2020-10-14 | $39.70 | $39.70 | $38.50 | $38.54 | $38.54 | 50,185 |
| 2020-10-13 | $39.36 | $39.90 | $39.13 | $39.72 | $39.72 | 66,166 |
| 2020-10-12 | $39.43 | $40.13 | $38.77 | $39.91 | $39.91 | 98,993 |
| 2020-10-09 | $39.77 | $40.67 | $39.11 | $39.38 | $39.38 | 37,788 |
| 2020-10-08 | $39.43 | $39.44 | $38.75 | $39.29 | $39.29 | 34,341 |
| 2020-10-07 | $38.18 | $38.99 | $38.05 | $38.78 | $38.78 | 53,678 |
| 2020-10-06 | $37.88 | $39.11 | $37.21 | $38.05 | $38.05 | 92,870 |
| 2020-10-05 | $37.78 | $37.99 | $37.01 | $37.97 | $37.97 | 55,678 |
| 2020-10-02 | $37.41 | $37.69 | $36.58 | $37.52 | $37.52 | 70,114 |
| 2020-10-01 | $37.76 | $38.35 | $37.20 | $38.06 | $38.06 | 56,177 |
| 2020-09-30 | $37.78 | $38.37 | $37.30 | $37.74 | $37.74 | 91,216 |
| 2020-09-29 | $37.53 | $37.80 | $36.90 | $37.61 | $37.61 | 46,538 |
| 2020-09-28 | $36.48 | $38.07 | $36.48 | $37.67 | $37.67 | 51,535 |
| 2020-09-25 | $35.25 | $36.40 | $35.11 | $36.22 | $36.22 | 54,963 |
| 2020-09-24 | $36.26 | $37.39 | $35.27 | $35.46 | $35.46 | 145,869 |
| 2020-09-23 | $37.75 | $38.01 | $36.07 | $36.18 | $36.18 | 66,177 |
| 2020-09-22 | $38.16 | $38.16 | $36.47 | $37.47 | $37.47 | 63,930 |
| 2020-09-21 | $39.23 | $39.61 | $37.33 | $38.16 | $38.16 | 83,332 |
| 2020-09-18 | $39.40 | $39.85 | $38.15 | $39.76 | $39.76 | 233,602 |
| 2020-09-17 | $35.58 | $38.57 | $35.58 | $38.18 | $38.18 | 123,571 |
| 2020-09-16 | $36.20 | $36.74 | $35.09 | $35.94 | $35.94 | 62,583 |
| 2020-09-15 | $37.16 | $37.69 | $35.74 | $35.80 | $35.80 | 91,771 |
| 2020-09-14 | $38.05 | $38.47 | $36.72 | $36.84 | $36.84 | 62,523 |
| 2020-09-11 | $39.47 | $39.78 | $37.31 | $37.69 | $37.69 | 94,499 |
| 2020-09-10 | $40.39 | $41.00 | $37.14 | $39.31 | $39.31 | 88,711 |
| 2020-09-09 | $40.25 | $40.86 | $39.73 | $40.00 | $40.00 | 117,360 |
| 2020-09-08 | $39.21 | $40.14 | $37.83 | $40.01 | $40.01 | 59,614 |
| 2020-09-04 | $41.05 | $41.05 | $38.53 | $39.54 | $39.54 | 49,295 |
| 2020-09-03 | $41.74 | $42.00 | $40.20 | $40.29 | $40.29 | 49,443 |
| 2020-09-02 | $40.60 | $41.97 | $40.60 | $41.87 | $41.87 | 45,927 |
| 2020-09-01 | $41.03 | $41.28 | $40.23 | $40.61 | $40.61 | 47,190 |
| 2020-08-31 | $42.81 | $42.81 | $41.00 | $41.08 | $41.08 | 94,613 |
| 2020-08-28 | $43.30 | $43.35 | $42.90 | $42.99 | $42.99 | 37,997 |
| 2020-08-27 | $43.20 | $43.36 | $42.44 | $42.95 | $42.95 | 37,350 |
| 2020-08-26 | $43.63 | $44.00 | $42.61 | $42.82 | $42.82 | 49,605 |
| 2020-08-25 | $45.10 | $45.10 | $43.54 | $43.97 | $43.97 | 58,230 |
| 2020-08-24 | $44.02 | $45.18 | $43.33 | $44.92 | $44.92 | 169,465 |
| 2020-08-21 | $43.64 | $43.64 | $42.78 | $43.38 | $43.38 | 55,050 |
| 2020-08-20 | $43.49 | $43.96 | $43.42 | $43.72 | $43.72 | 21,854 |
| 2020-08-19 | $44.13 | $44.83 | $43.74 | $44.23 | $44.23 | 58,248 |
| 2020-08-18 | $45.36 | $45.98 | $43.61 | $44.03 | $44.03 | 39,757 |
| 2020-08-17 | $45.40 | $45.95 | $44.93 | $45.58 | $45.58 | 36,430 |
| 2020-08-14 | $44.86 | $45.53 | $44.30 | $45.51 | $45.51 | 27,969 |
| 2020-08-13 | $45.30 | $45.50 | $44.64 | $45.35 | $45.35 | 68,865 |
| 2020-08-12 | $44.49 | $45.98 | $44.05 | $45.56 | $45.56 | 46,844 |
| 2020-08-11 | $44.09 | $44.72 | $43.40 | $43.76 | $43.76 | 65,156 |
| 2020-08-10 | $44.56 | $44.73 | $42.32 | $43.34 | $43.34 | 51,206 |
| 2020-08-07 | $47.65 | $47.65 | $43.50 | $44.28 | $44.28 | 60,144 |
| 2020-08-06 | $48.77 | $49.28 | $44.78 | $47.05 | $47.05 | 26,564 |
| 2020-08-05 | $47.74 | $48.90 | $44.80 | $48.63 | $48.63 | 48,862 |
| 2020-08-04 | $47.25 | $48.05 | $46.73 | $47.14 | $47.14 | 48,034 |
| 2020-08-03 | $46.17 | $48.24 | $44.81 | $47.79 | $47.79 | 70,563 |
| 2020-07-31 | $47.25 | $48.47 | $45.35 | $46.07 | $46.07 | 66,253 |
| 2020-07-30 | $47.47 | $48.38 | $47.14 | $47.72 | $47.72 | 48,740 |
| 2020-07-29 | $47.40 | $48.57 | $47.40 | $48.24 | $48.24 | 29,578 |
| 2020-07-28 | $47.96 | $47.98 | $46.88 | $47.10 | $47.10 | 39,098 |
| 2020-07-27 | $47.61 | $48.97 | $47.20 | $48.09 | $48.09 | 45,158 |
| 2020-07-24 | $49.28 | $49.28 | $47.39 | $47.62 | $47.62 | 19,138 |
| 2020-07-23 | $48.16 | $49.87 | $47.72 | $49.24 | $49.24 | 44,425 |
| 2020-07-22 | $48.32 | $49.27 | $47.95 | $48.50 | $48.50 | 37,026 |
| 2020-07-21 | $48.62 | $48.75 | $48.03 | $48.60 | $48.60 | 29,049 |
| 2020-07-20 | $48.97 | $49.93 | $47.54 | $48.11 | $48.11 | 59,297 |
| 2020-07-17 | $48.36 | $50.13 | $48.36 | $49.46 | $49.46 | 38,200 |
| 2020-07-16 | $48.53 | $48.77 | $47.77 | $48.63 | $48.63 | 70,200 |
| 2020-07-15 | $47.78 | $49.06 | $47.70 | $48.64 | $48.64 | 49,600 |
| 2020-07-14 | $46.28 | $47.18 | $44.31 | $46.57 | $46.57 | 35,700 |
| 2020-07-13 | $45.83 | $47.17 | $45.44 | $46.17 | $46.17 | 49,000 |
| 2020-07-10 | $43.87 | $45.67 | $42.95 | $45.30 | $45.30 | 23,300 |
| 2020-07-09 | $45.18 | $45.22 | $43.77 | $43.99 | $43.99 | 33,200 |
| 2020-07-08 | $45.26 | $45.76 | $44.54 | $45.33 | $45.33 | 33,400 |
| 2020-07-07 | $45.67 | $47.03 | $45.36 | $45.51 | $45.51 | 47,000 |
| 2020-07-06 | $46.80 | $47.73 | $45.87 | $46.28 | $46.28 | 33,800 |
| 2020-07-02 | $46.20 | $46.83 | $44.83 | $46.00 | $46.00 | 43,900 |
| 2020-07-01 | $46.79 | $47.52 | $45.06 | $45.59 | $45.59 | 33,200 |
| 2020-06-30 | $45.75 | $47.37 | $45.75 | $46.82 | $46.82 | 56,000 |
| 2020-06-29 | $44.28 | $46.28 | $44.16 | $45.99 | $45.99 | 65,100 |
| 2020-06-26 | $43.93 | $44.87 | $42.59 | $43.74 | $43.74 | 111,784 |
| 2020-06-25 | $43.77 | $44.79 | $42.92 | $44.55 | $44.55 | 49,028 |
| 2020-06-24 | $45.82 | $46.54 | $43.87 | $43.98 | $43.98 | 47,409 |
| 2020-06-23 | $46.89 | $47.76 | $45.83 | $46.45 | $46.45 | 91,652 |
| 2020-06-22 | $45.23 | $47.22 | $45.00 | $46.55 | $46.55 | 114,575 |
| 2020-06-19 | $47.50 | $47.50 | $45.04 | $45.61 | $45.61 | 168,355 |
| 2020-06-18 | $46.67 | $47.39 | $46.39 | $47.21 | $47.21 | 58,694 |
| 2020-06-17 | $47.37 | $47.54 | $46.44 | $47.24 | $47.24 | 64,372 |
| 2020-06-16 | $47.92 | $48.24 | $46.21 | $47.29 | $47.29 | 63,028 |
| 2020-06-15 | $43.24 | $46.52 | $43.20 | $46.39 | $46.39 | 82,858 |
| 2020-06-12 | $44.61 | $45.94 | $43.06 | $44.54 | $44.54 | 48,778 |
| 2020-06-11 | $45.62 | $46.06 | $43.37 | $43.57 | $43.57 | 45,313 |
| 2020-06-10 | $48.57 | $48.57 | $47.04 | $47.19 | $47.19 | 37,410 |
| 2020-06-09 | $48.61 | $49.80 | $48.59 | $48.66 | $48.66 | 50,814 |
| 2020-06-08 | $49.57 | $50.75 | $48.99 | $49.40 | $49.40 | 62,978 |
| 2020-06-05 | $50.77 | $50.89 | $49.03 | $49.33 | $49.33 | 76,215 |
| 2020-06-04 | $48.26 | $49.92 | $48.07 | $49.53 | $49.53 | 74,169 |
| 2020-06-03 | $46.71 | $49.00 | $45.49 | $48.79 | $48.79 | 65,562 |
| 2020-06-02 | $45.43 | $46.65 | $44.05 | $46.39 | $46.39 | 101,543 |
| 2020-06-01 | $44.98 | $45.80 | $44.74 | $45.03 | $45.03 | 86,038 |
| 2020-05-29 | $44.15 | $45.50 | $43.51 | $45.24 | $45.24 | 167,217 |
| 2020-05-28 | $46.69 | $46.69 | $44.05 | $44.66 | $44.66 | 91,281 |
| 2020-05-27 | $45.07 | $46.09 | $44.55 | $45.96 | $45.96 | 91,083 |
| 2020-05-26 | $42.98 | $44.68 | $42.97 | $44.53 | $44.53 | 73,040 |
| 2020-05-22 | $41.27 | $42.20 | $40.97 | $42.07 | $42.07 | 35,767 |
| 2020-05-21 | $40.71 | $41.33 | $40.34 | $41.09 | $41.09 | 59,977 |
| 2020-05-20 | $41.30 | $41.98 | $40.64 | $41.10 | $41.10 | 61,476 |
| 2020-05-19 | $40.88 | $41.66 | $40.31 | $40.38 | $40.38 | 75,772 |
| 2020-05-18 | $39.36 | $41.47 | $39.36 | $41.10 | $41.10 | 83,541 |
| 2020-05-15 | $37.25 | $38.66 | $37.14 | $38.49 | $38.49 | 74,209 |
| 2020-05-14 | $36.77 | $37.46 | $36.13 | $37.40 | $37.40 | 87,786 |
| 2020-05-13 | $36.82 | $38.20 | $36.62 | $37.57 | $37.57 | 207,438 |
| 2020-05-12 | $38.29 | $38.29 | $36.64 | $37.16 | $37.16 | 108,187 |
| 2020-05-11 | $36.02 | $39.55 | $35.95 | $38.33 | $38.33 | 81,812 |
| 2020-05-08 | $37.52 | $37.83 | $33.75 | $36.44 | $36.44 | 263,138 |
| 2020-05-07 | $40.25 | $40.92 | $39.83 | $40.16 | $40.16 | 101,598 |
| 2020-05-06 | $39.82 | $40.59 | $39.38 | $39.60 | $39.60 | 47,997 |
| 2020-05-05 | $39.09 | $40.53 | $38.69 | $39.96 | $39.96 | 91,668 |
| 2020-05-04 | $39.73 | $40.11 | $39.02 | $39.10 | $39.10 | 84,660 |
| 2020-05-01 | $40.26 | $41.13 | $39.04 | $39.90 | $39.90 | 81,091 |
| 2020-04-30 | $42.10 | $42.10 | $39.04 | $41.28 | $41.28 | 117,470 |
| 2020-04-29 | $40.75 | $43.10 | $40.14 | $42.54 | $42.54 | 115,810 |
| 2020-04-28 | $39.97 | $40.07 | $38.89 | $39.53 | $39.53 | 116,087 |
| 2020-04-27 | $39.30 | $39.81 | $38.84 | $39.21 | $39.21 | 91,752 |
| 2020-04-24 | $39.33 | $39.33 | $38.14 | $38.67 | $38.67 | 58,920 |
| 2020-04-23 | $39.21 | $39.91 | $38.39 | $39.05 | $39.05 | 83,756 |
| 2020-04-22 | $39.36 | $39.45 | $38.95 | $39.20 | $39.20 | 36,172 |
| 2020-04-21 | $37.97 | $39.03 | $37.57 | $38.76 | $38.76 | 52,586 |
| 2020-04-20 | $38.79 | $39.36 | $37.19 | $39.13 | $39.13 | 51,204 |
| 2020-04-17 | $40.00 | $40.36 | $39.37 | $39.77 | $39.77 | 46,682 |
| 2020-04-16 | $38.35 | $39.08 | $37.85 | $38.90 | $38.90 | 177,357 |
| 2020-04-15 | $38.53 | $40.08 | $38.17 | $38.30 | $38.30 | 59,714 |
| 2020-04-14 | $39.66 | $40.80 | $39.08 | $40.13 | $40.13 | 65,656 |
| 2020-04-13 | $39.95 | $40.67 | $38.19 | $38.85 | $38.85 | 98,998 |
| 2020-04-09 | $38.97 | $41.60 | $38.97 | $40.46 | $40.46 | 127,878 |
| 2020-04-08 | $38.19 | $39.43 | $37.36 | $37.98 | $37.98 | 58,546 |
| 2020-04-07 | $40.44 | $41.13 | $37.54 | $37.61 | $37.61 | 105,221 |
| 2020-04-06 | $36.71 | $39.63 | $36.71 | $39.59 | $39.59 | 85,605 |
| 2020-04-03 | $36.68 | $39.68 | $34.55 | $34.87 | $34.87 | 116,000 |
| 2020-04-02 | $35.05 | $37.25 | $35.05 | $37.06 | $37.06 | 62,465 |
| 2020-04-01 | $37.06 | $38.52 | $34.55 | $34.70 | $34.70 | 85,348 |
| 2020-03-31 | $39.66 | $40.22 | $37.59 | $38.37 | $38.37 | 90,168 |
| 2020-03-30 | $39.44 | $41.84 | $38.34 | $40.05 | $40.05 | 66,791 |
| 2020-03-27 | $39.34 | $41.31 | $37.73 | $38.92 | $38.92 | 90,518 |
| 2020-03-26 | $35.13 | $39.98 | $35.13 | $39.66 | $39.66 | 106,090 |
| 2020-03-25 | $34.01 | $37.40 | $34.01 | $35.30 | $35.30 | 134,216 |
| 2020-03-24 | $33.60 | $35.00 | $32.37 | $34.01 | $34.01 | 112,060 |
| 2020-03-23 | $32.23 | $32.23 | $29.50 | $32.13 | $32.13 | 125,591 |
| 2020-03-20 | $34.96 | $35.43 | $31.22 | $31.55 | $31.55 | 190,780 |
| 2020-03-19 | $34.04 | $36.60 | $31.02 | $35.06 | $35.06 | 114,817 |
| 2020-03-18 | $32.68 | $37.54 | $31.03 | $34.08 | $34.08 | 181,631 |
| 2020-03-17 | $32.62 | $35.42 | $32.32 | $34.19 | $34.19 | 190,842 |
| 2020-03-16 | $30.41 | $33.66 | $30.00 | $32.03 | $32.03 | 147,288 |
| 2020-03-13 | $35.02 | $35.57 | $33.07 | $33.77 | $33.77 | 102,756 |
| 2020-03-12 | $35.48 | $35.95 | $33.35 | $33.83 | $33.83 | 127,340 |
| 2020-03-11 | $37.48 | $38.21 | $36.18 | $37.11 | $37.11 | 125,448 |
| 2020-03-10 | $38.42 | $39.03 | $36.49 | $38.47 | $38.47 | 106,151 |
| 2020-03-09 | $37.80 | $38.25 | $35.72 | $37.63 | $37.63 | 103,286 |
| 2020-03-06 | $42.00 | $42.12 | $39.60 | $40.29 | $40.29 | 113,653 |
| 2020-03-05 | $43.01 | $43.99 | $42.08 | $42.46 | $42.46 | 109,117 |
| 2020-03-04 | $43.65 | $44.24 | $43.48 | $44.02 | $44.02 | 105,808 |
| 2020-03-03 | $42.89 | $44.71 | $42.56 | $43.04 | $43.04 | 111,698 |
| 2020-03-02 | $42.23 | $43.49 | $42.20 | $42.97 | $42.97 | 199,683 |
| 2020-02-28 | $42.05 | $43.69 | $41.49 | $42.22 | $42.22 | 143,095 |
| 2020-02-27 | $46.66 | $46.66 | $42.85 | $42.85 | $42.85 | 135,821 |
| 2020-02-26 | $48.50 | $49.11 | $47.39 | $47.72 | $47.72 | 242,797 |
| 2020-02-25 | $48.91 | $49.21 | $46.92 | $48.12 | $48.12 | 222,553 |
| 2020-02-24 | $49.60 | $49.75 | $47.31 | $48.47 | $48.47 | 207,629 |
| 2020-02-21 | $48.28 | $52.77 | $45.37 | $51.80 | $51.80 | 327,967 |
| 2020-02-20 | $45.76 | $47.02 | $44.98 | $44.98 | $44.98 | 168,026 |
| 2020-02-19 | $44.32 | $46.40 | $44.16 | $45.85 | $45.85 | 155,388 |
| 2020-02-18 | $44.18 | $44.48 | $43.63 | $44.14 | $44.14 | 80,852 |
| 2020-02-14 | $45.79 | $46.06 | $44.12 | $44.32 | $44.32 | 62,688 |
| 2020-02-13 | $45.67 | $46.33 | $45.45 | $45.79 | $45.79 | 57,118 |
| 2020-02-12 | $46.32 | $46.66 | $45.68 | $45.91 | $45.91 | 66,739 |
| 2020-02-11 | $45.34 | $46.60 | $45.34 | $46.15 | $46.15 | 98,295 |
| 2020-02-10 | $45.69 | $46.06 | $44.93 | $45.14 | $45.14 | 111,357 |
| 2020-02-07 | $48.50 | $48.51 | $45.40 | $45.66 | $45.66 | 136,778 |
| 2020-02-06 | $50.10 | $50.40 | $48.52 | $48.59 | $48.59 | 54,072 |
| 2020-02-05 | $51.20 | $51.23 | $49.67 | $49.85 | $49.85 | 50,340 |
| 2020-02-04 | $50.91 | $51.34 | $50.73 | $50.73 | $50.73 | 88,478 |
| 2020-02-03 | $49.56 | $50.79 | $49.56 | $50.25 | $50.25 | 65,400 |
| 2020-01-31 | $52.42 | $52.42 | $49.44 | $49.53 | $49.53 | 90,209 |
| 2020-01-30 | $53.13 | $53.65 | $52.06 | $52.37 | $52.37 | 37,928 |
| 2020-01-29 | $53.86 | $54.08 | $53.45 | $53.52 | $53.52 | 60,567 |
| 2020-01-28 | $53.52 | $54.48 | $53.24 | $53.70 | $53.70 | 104,975 |
| 2020-01-27 | $51.82 | $53.69 | $51.82 | $53.22 | $53.22 | 67,732 |
| 2020-01-24 | $53.19 | $53.46 | $52.36 | $52.75 | $52.75 | 63,994 |
| 2020-01-23 | $52.65 | $53.79 | $52.36 | $53.08 | $53.08 | 80,444 |
| 2020-01-22 | $52.59 | $52.80 | $52.21 | $52.75 | $52.75 | 107,382 |
| 2020-01-21 | $52.39 | $52.77 | $51.60 | $52.51 | $52.51 | 55,933 |
| 2020-01-17 | $54.09 | $54.58 | $52.00 | $52.73 | $52.73 | 65,649 |
| 2020-01-16 | $51.32 | $53.78 | $51.19 | $53.51 | $53.51 | 105,038 |
| 2020-01-15 | $50.72 | $51.40 | $50.07 | $51.11 | $51.11 | 80,426 |
| 2020-01-14 | $51.08 | $51.82 | $50.67 | $50.84 | $50.84 | 89,735 |
| 2020-01-13 | $51.51 | $51.51 | $50.09 | $51.10 | $51.10 | 135,223 |
| 2020-01-10 | $50.83 | $52.36 | $50.59 | $51.67 | $51.67 | 115,587 |
| 2020-01-09 | $51.46 | $51.58 | $50.71 | $50.84 | $50.84 | 77,163 |
| 2020-01-08 | $53.49 | $53.56 | $51.08 | $51.09 | $51.09 | 53,087 |
| 2020-01-07 | $54.09 | $54.55 | $53.22 | $53.35 | $53.35 | 74,488 |
| 2020-01-06 | $53.32 | $55.74 | $53.01 | $54.27 | $54.27 | 102,831 |
| 2020-01-03 | $52.64 | $53.74 | $52.29 | $53.56 | $53.56 | 84,981 |
| 2020-01-02 | $52.64 | $53.35 | $52.07 | $52.69 | $52.69 | 84,212 |
| 2019-12-31 | $52.04 | $52.67 | $51.74 | $52.26 | $52.26 | 100,422 |
| 2019-12-30 | $52.42 | $52.42 | $51.26 | $52.10 | $52.10 | 55,631 |
| 2019-12-27 | $53.87 | $53.87 | $52.31 | $52.56 | $52.56 | 41,182 |
| 2019-12-26 | $54.16 | $54.36 | $53.34 | $53.75 | $53.75 | 38,068 |
| 2019-12-24 | $54.00 | $54.47 | $53.78 | $54.15 | $54.15 | 38,416 |
| 2019-12-23 | $53.12 | $54.81 | $52.75 | $53.99 | $53.99 | 54,319 |
| 2019-12-20 | $54.14 | $54.14 | $52.56 | $52.90 | $52.90 | 505,645 |
| 2019-12-19 | $54.40 | $54.94 | $53.30 | $54.31 | $54.31 | 75,156 |
| 2019-12-18 | $55.43 | $55.77 | $54.34 | $54.40 | $54.40 | 92,661 |
| 2019-12-17 | $55.81 | $56.00 | $54.90 | $55.44 | $55.44 | 52,682 |
| 2019-12-16 | $55.71 | $56.31 | $55.33 | $55.80 | $55.80 | 72,568 |
| 2019-12-13 | $55.16 | $55.87 | $54.85 | $55.45 | $55.45 | 53,861 |
| 2019-12-12 | $55.92 | $56.15 | $55.07 | $55.13 | $55.13 | 57,565 |
| 2019-12-11 | $56.42 | $56.44 | $55.70 | $55.96 | $55.96 | 39,521 |
| 2019-12-10 | $57.09 | $57.50 | $56.13 | $56.43 | $56.43 | 52,977 |
| 2019-12-09 | $56.85 | $57.89 | $56.85 | $57.30 | $57.30 | 59,495 |
| 2019-12-06 | $56.45 | $57.40 | $56.10 | $57.09 | $57.09 | 63,385 |
| 2019-12-05 | $55.67 | $56.46 | $55.40 | $56.07 | $56.07 | 75,441 |
| 2019-12-04 | $55.50 | $56.00 | $55.20 | $55.57 | $55.57 | 78,496 |
| 2019-12-03 | $54.47 | $55.40 | $54.08 | $55.35 | $55.35 | 100,889 |
| 2019-12-02 | $55.74 | $55.74 | $54.35 | $55.03 | $55.03 | 66,750 |
| 2019-11-29 | $55.78 | $56.17 | $54.88 | $55.60 | $55.60 | 36,371 |
| 2019-11-27 | $55.97 | $56.67 | $55.59 | $55.89 | $55.89 | 73,619 |
| 2019-11-26 | $56.06 | $57.05 | $55.57 | $55.74 | $55.74 | 66,068 |
| 2019-11-25 | $55.51 | $56.69 | $55.39 | $55.86 | $55.86 | 107,169 |
| 2019-11-22 | $56.29 | $56.60 | $55.48 | $55.53 | $55.53 | 34,828 |
| 2019-11-21 | $57.49 | $57.49 | $56.00 | $56.09 | $56.09 | 59,457 |
| 2019-11-20 | $57.77 | $58.84 | $56.76 | $57.34 | $57.34 | 64,972 |
| 2019-11-19 | $57.65 | $59.32 | $56.91 | $58.36 | $58.36 | 65,354 |
| 2019-11-18 | $57.07 | $57.83 | $56.46 | $57.36 | $57.36 | 96,324 |
| 2019-11-15 | $58.36 | $58.36 | $56.93 | $56.94 | $56.94 | 65,045 |
| 2019-11-14 | $58.48 | $58.56 | $57.04 | $57.89 | $57.89 | 67,195 |
| 2019-11-13 | $58.56 | $58.58 | $57.43 | $58.34 | $58.34 | 64,034 |
| 2019-11-12 | $59.57 | $59.90 | $58.66 | $58.76 | $58.76 | 63,395 |
| 2019-11-11 | $59.55 | $59.77 | $58.23 | $59.57 | $59.57 | 101,630 |
| 2019-11-08 | $57.00 | $60.00 | $55.88 | $59.41 | $59.41 | 252,988 |
| 2019-11-07 | $53.75 | $55.00 | $52.56 | $54.93 | $54.93 | 83,102 |
| 2019-11-06 | $54.37 | $54.45 | $53.16 | $53.31 | $53.31 | 77,720 |
| 2019-11-05 | $54.21 | $54.96 | $53.31 | $54.82 | $54.82 | 89,010 |
| 2019-11-04 | $53.50 | $54.20 | $53.18 | $53.98 | $53.98 | 114,579 |
| 2019-11-01 | $52.31 | $54.04 | $51.65 | $53.72 | $53.72 | 64,432 |
| 2019-10-31 | $51.91 | $52.25 | $51.10 | $52.12 | $52.12 | 78,249 |
| 2019-10-30 | $52.78 | $52.78 | $50.72 | $51.97 | $51.97 | 51,426 |
| 2019-10-29 | $51.46 | $53.04 | $51.46 | $52.89 | $52.89 | 74,482 |
| 2019-10-28 | $50.19 | $52.31 | $50.16 | $51.36 | $51.36 | 72,366 |
| 2019-10-25 | $49.00 | $50.17 | $48.95 | $50.00 | $50.00 | 31,774 |
| 2019-10-24 | $49.32 | $49.59 | $48.11 | $49.06 | $49.06 | 62,365 |
| 2019-10-23 | $50.15 | $50.15 | $48.94 | $49.20 | $49.20 | 67,253 |
| 2019-10-22 | $50.97 | $51.14 | $49.91 | $50.02 | $50.02 | 54,985 |
| 2019-10-21 | $52.22 | $52.61 | $50.57 | $50.87 | $50.87 | 70,582 |
| 2019-10-18 | $52.37 | $52.71 | $51.28 | $51.67 | $51.67 | 52,176 |
| 2019-10-17 | $52.07 | $53.03 | $52.02 | $52.64 | $52.64 | 65,588 |
| 2019-10-16 | $50.07 | $52.15 | $49.94 | $52.02 | $52.02 | 74,967 |
| 2019-10-15 | $48.66 | $50.49 | $48.66 | $50.21 | $50.21 | 85,915 |
| 2019-10-14 | $48.42 | $49.25 | $48.28 | $48.76 | $48.76 | 88,305 |
| 2019-10-11 | $48.34 | $49.61 | $48.34 | $48.72 | $48.72 | 68,432 |
| 2019-10-10 | $48.81 | $48.81 | $47.50 | $47.90 | $47.90 | 67,798 |
| 2019-10-09 | $47.38 | $48.67 | $47.14 | $48.52 | $48.52 | 103,537 |
| 2019-10-08 | $48.11 | $48.94 | $47.22 | $47.36 | $47.36 | 70,838 |
| 2019-10-07 | $48.93 | $49.30 | $48.00 | $48.64 | $48.64 | 91,873 |
| 2019-10-04 | $49.22 | $50.65 | $47.71 | $48.57 | $48.57 | 93,427 |
| 2019-10-03 | $48.05 | $49.37 | $46.81 | $49.25 | $49.25 | 85,054 |
| 2019-10-02 | $49.19 | $49.52 | $47.80 | $48.14 | $48.14 | 76,329 |
| 2019-10-01 | $51.16 | $51.77 | $48.03 | $49.51 | $49.51 | 117,983 |
| 2019-09-30 | $51.28 | $51.61 | $50.56 | $50.90 | $50.90 | 71,071 |
| 2019-09-27 | $51.73 | $52.00 | $50.17 | $50.95 | $50.95 | 44,692 |
| 2019-09-26 | $52.94 | $53.10 | $51.60 | $51.60 | $51.60 | 100,063 |
| 2019-09-25 | $51.20 | $52.96 | $51.13 | $52.70 | $52.70 | 123,346 |
| 2019-09-24 | $50.97 | $52.32 | $50.11 | $51.17 | $51.17 | 153,102 |
| 2019-09-23 | $49.13 | $51.80 | $49.00 | $50.79 | $50.79 | 118,374 |
| 2019-09-20 | $48.01 | $49.00 | $48.01 | $48.60 | $48.60 | 172,524 |
| 2019-09-19 | $46.88 | $48.30 | $46.66 | $48.04 | $48.04 | 87,776 |
| 2019-09-18 | $46.95 | $47.14 | $46.16 | $46.78 | $46.78 | 45,612 |
| 2019-09-17 | $46.82 | $47.15 | $46.14 | $46.95 | $46.95 | 64,867 |
| 2019-09-16 | $46.30 | $47.50 | $46.03 | $46.91 | $46.91 | 100,293 |
| 2019-09-13 | $47.37 | $48.00 | $46.18 | $46.44 | $46.44 | 92,969 |
| 2019-09-12 | $46.34 | $47.99 | $45.68 | $46.99 | $46.99 | 161,386 |
| 2019-09-11 | $46.48 | $46.75 | $45.95 | $46.12 | $46.12 | 117,796 |
| 2019-09-10 | $45.87 | $46.97 | $45.38 | $46.19 | $46.19 | 64,800 |
| 2019-09-09 | $45.38 | $46.21 | $45.02 | $46.02 | $46.02 | 69,787 |
| 2019-09-06 | $45.91 | $46.15 | $44.59 | $44.70 | $44.70 | 55,851 |
| 2019-09-05 | $46.41 | $46.41 | $45.28 | $45.80 | $45.80 | 81,146 |
| 2019-09-04 | $45.34 | $46.09 | $44.98 | $45.75 | $45.75 | 66,917 |
| 2019-09-03 | $44.75 | $45.65 | $44.10 | $44.92 | $44.92 | 52,889 |
| 2019-08-30 | $45.44 | $45.96 | $43.51 | $45.15 | $45.15 | 142,803 |
| 2019-08-29 | $46.15 | $46.47 | $45.12 | $45.21 | $45.21 | 120,751 |
| 2019-08-28 | $43.90 | $46.00 | $43.26 | $45.12 | $45.12 | 75,357 |
| 2019-08-27 | $44.11 | $44.38 | $43.56 | $43.87 | $43.87 | 98,495 |
| 2019-08-26 | $43.60 | $44.09 | $42.91 | $43.77 | $43.77 | 48,949 |
| 2019-08-23 | $44.96 | $45.42 | $42.55 | $42.92 | $42.92 | 90,686 |
| 2019-08-22 | $45.32 | $45.62 | $44.75 | $45.04 | $45.04 | 105,934 |
| 2019-08-21 | $46.00 | $46.76 | $44.93 | $45.42 | $45.42 | 85,967 |
| 2019-08-20 | $45.33 | $45.70 | $44.80 | $45.58 | $45.58 | 39,351 |
| 2019-08-19 | $45.23 | $46.12 | $45.06 | $45.29 | $45.29 | 61,484 |
| 2019-08-16 | $44.19 | $45.13 | $43.96 | $44.57 | $44.57 | 55,284 |
| 2019-08-15 | $44.75 | $44.75 | $43.44 | $43.88 | $43.88 | 45,605 |
| 2019-08-14 | $46.79 | $46.79 | $44.12 | $44.44 | $44.44 | 97,697 |
| 2019-08-13 | $47.42 | $48.86 | $46.42 | $46.68 | $46.68 | 108,084 |
| 2019-08-12 | $45.96 | $47.40 | $45.26 | $47.31 | $47.31 | 113,083 |
| 2019-08-09 | $44.00 | $46.98 | $43.78 | $46.37 | $46.37 | 389,842 |
| 2019-08-08 | $42.00 | $43.19 | $42.00 | $42.30 | $42.30 | 92,493 |
| 2019-08-07 | $41.50 | $42.09 | $40.73 | $41.86 | $41.86 | 72,941 |
| 2019-08-06 | $40.16 | $41.99 | $40.16 | $41.56 | $41.56 | 67,028 |
| 2019-08-05 | $38.17 | $40.51 | $37.88 | $40.10 | $40.10 | 121,426 |
| 2019-08-02 | $42.89 | $43.10 | $38.16 | $38.49 | $38.49 | 155,422 |
| 2019-08-01 | $42.86 | $43.80 | $42.86 | $43.30 | $43.30 | 83,344 |
| 2019-07-31 | $41.71 | $44.09 | $41.55 | $42.82 | $42.82 | 108,043 |
| 2019-07-30 | $40.75 | $42.09 | $40.75 | $41.79 | $41.79 | 57,991 |
| 2019-07-29 | $42.20 | $42.47 | $40.68 | $41.17 | $41.17 | 83,433 |
| 2019-07-26 | $41.66 | $42.38 | $40.93 | $42.36 | $42.36 | 90,601 |
| 2019-07-25 | $41.80 | $42.29 | $41.04 | $41.42 | $41.42 | 42,908 |
| 2019-07-24 | $41.11 | $42.14 | $40.61 | $41.90 | $41.90 | 57,434 |
| 2019-07-23 | $41.18 | $41.49 | $39.76 | $41.35 | $41.35 | 65,162 |
| 2019-07-22 | $41.72 | $41.89 | $40.94 | $41.03 | $41.03 | 47,121 |
| 2019-07-19 | $42.59 | $42.73 | $41.59 | $41.71 | $41.71 | 86,717 |
| 2019-07-18 | $42.84 | $43.22 | $42.22 | $42.71 | $42.71 | 68,811 |
| 2019-07-17 | $41.97 | $42.80 | $41.60 | $42.49 | $42.49 | 70,512 |
| 2019-07-16 | $42.30 | $42.71 | $41.76 | $42.04 | $42.04 | 78,878 |
| 2019-07-15 | $43.39 | $44.75 | $41.76 | $42.34 | $42.34 | 82,863 |
| 2019-07-12 | $42.28 | $43.66 | $42.28 | $43.19 | $43.19 | 73,018 |
| 2019-07-11 | $41.91 | $42.49 | $41.46 | $42.16 | $42.16 | 82,782 |
| 2019-07-10 | $41.20 | $42.05 | $40.82 | $41.96 | $41.96 | 78,025 |
| 2019-07-09 | $39.60 | $40.99 | $39.54 | $40.94 | $40.94 | 58,425 |
| 2019-07-08 | $40.63 | $40.86 | $39.81 | $39.88 | $39.88 | 66,664 |
| 2019-07-05 | $40.22 | $41.17 | $39.71 | $40.87 | $40.87 | 56,607 |
| 2019-07-03 | $41.29 | $41.29 | $40.06 | $40.36 | $40.36 | 32,610 |
| 2019-07-02 | $40.62 | $41.12 | $39.95 | $40.92 | $40.92 | 65,782 |
| 2019-07-01 | $41.32 | $42.55 | $39.95 | $40.65 | $40.65 | 93,482 |
| 2019-06-28 | $39.21 | $41.29 | $39.19 | $41.02 | $41.02 | 495,023 |
| 2019-06-27 | $38.93 | $39.35 | $38.82 | $39.29 | $39.29 | 100,425 |
| 2019-06-26 | $38.67 | $38.73 | $37.86 | $38.53 | $38.53 | 78,014 |
| 2019-06-25 | $39.81 | $39.81 | $38.22 | $38.40 | $38.40 | 86,924 |
| 2019-06-24 | $41.19 | $41.69 | $39.44 | $39.58 | $39.58 | 77,507 |
| 2019-06-21 | $41.50 | $42.07 | $40.44 | $41.35 | $41.35 | 202,800 |
| 2019-06-20 | $43.50 | $43.50 | $41.50 | $41.53 | $41.53 | 136,448 |
| 2019-06-19 | $42.69 | $42.84 | $41.73 | $42.78 | $42.78 | 208,541 |
| 2019-06-18 | $41.84 | $42.65 | $41.43 | $42.55 | $42.55 | 59,866 |
| 2019-06-17 | $41.29 | $41.68 | $40.91 | $41.38 | $41.38 | 88,243 |
| 2019-06-14 | $41.05 | $41.40 | $40.41 | $41.11 | $41.11 | 52,799 |
| 2019-06-13 | $41.48 | $41.48 | $40.34 | $41.05 | $41.05 | 88,806 |
| 2019-06-12 | $40.20 | $41.12 | $39.98 | $41.07 | $41.07 | 121,901 |
| 2019-06-11 | $41.78 | $41.78 | $40.15 | $40.43 | $40.43 | 92,798 |
| 2019-06-10 | $42.16 | $43.02 | $39.00 | $41.67 | $41.67 | 133,060 |
| 2019-06-07 | $36.79 | $37.05 | $35.72 | $36.62 | $36.62 | 132,021 |
| 2019-06-06 | $37.13 | $37.47 | $35.60 | $36.54 | $36.54 | 75,285 |
| 2019-06-05 | $37.97 | $37.97 | $36.95 | $37.32 | $37.32 | 87,195 |
| 2019-06-04 | $36.50 | $37.94 | $36.06 | $37.76 | $37.76 | 154,233 |
| 2019-06-03 | $37.93 | $38.97 | $35.96 | $36.56 | $36.56 | 200,631 |
| 2019-05-31 | $41.01 | $41.06 | $39.01 | $39.39 | $39.39 | 181,611 |
| 2019-05-30 | $41.16 | $42.01 | $40.87 | $41.66 | $41.66 | 121,881 |
| 2019-05-29 | $41.91 | $41.99 | $40.31 | $40.99 | $40.99 | 136,108 |
| 2019-05-28 | $41.44 | $43.35 | $41.44 | $42.30 | $42.30 | 87,403 |
| 2019-05-24 | $41.91 | $42.13 | $41.26 | $41.48 | $41.48 | 205,601 |
| 2019-05-23 | $41.97 | $42.00 | $40.70 | $41.57 | $41.57 | 51,516 |
| 2019-05-22 | $42.45 | $42.83 | $41.74 | $42.38 | $42.38 | 235,862 |
| 2019-05-21 | $42.14 | $42.80 | $42.14 | $42.62 | $42.62 | 244,076 |
| 2019-05-20 | $41.77 | $42.55 | $41.51 | $42.00 | $42.00 | 57,866 |
| 2019-05-17 | $43.24 | $43.94 | $42.10 | $42.15 | $42.15 | 49,894 |
| 2019-05-16 | $43.56 | $44.00 | $43.22 | $43.66 | $43.66 | 189,707 |
| 2019-05-15 | $42.50 | $43.74 | $42.50 | $43.54 | $43.54 | 52,657 |
| 2019-05-14 | $42.46 | $43.17 | $41.86 | $42.86 | $42.86 | 141,441 |
| 2019-05-13 | $42.50 | $42.82 | $42.05 | $42.24 | $42.24 | 125,787 |
| 2019-05-10 | $43.72 | $43.72 | $42.54 | $43.37 | $43.37 | 166,734 |
| 2019-05-09 | $43.96 | $44.12 | $42.94 | $43.82 | $43.82 | 74,244 |
| 2019-05-08 | $44.29 | $44.99 | $43.87 | $44.16 | $44.16 | 182,152 |
| 2019-05-07 | $44.72 | $45.70 | $44.23 | $44.32 | $44.32 | 121,121 |
| 2019-05-06 | $42.60 | $45.82 | $42.15 | $45.33 | $45.33 | 206,091 |
| 2019-05-03 | $44.25 | $47.21 | $42.47 | $43.41 | $43.41 | 594,178 |
| 2019-05-02 | $38.89 | $40.56 | $38.02 | $38.95 | $38.95 | 162,793 |
| 2019-05-01 | $38.18 | $39.11 | $37.92 | $38.98 | $38.98 | 262,450 |
| 2019-04-30 | $38.38 | $38.85 | $38.05 | $38.05 | $38.05 | 85,409 |
| 2019-04-29 | $37.17 | $38.90 | $37.17 | $38.47 | $38.47 | 108,784 |
| 2019-04-26 | $36.76 | $37.41 | $36.63 | $37.29 | $37.29 | 96,400 |
| 2019-04-25 | $37.12 | $37.12 | $36.39 | $36.81 | $36.81 | 73,825 |
| 2019-04-24 | $37.21 | $37.76 | $36.55 | $37.22 | $37.22 | 95,406 |
| 2019-04-23 | $36.83 | $37.83 | $36.83 | $37.44 | $37.44 | 180,430 |
| 2019-04-22 | $37.46 | $37.46 | $36.38 | $36.72 | $36.72 | 50,523 |
| 2019-04-18 | $37.84 | $38.01 | $37.13 | $37.69 | $37.69 | 102,059 |
| 2019-04-17 | $38.76 | $38.76 | $37.59 | $37.92 | $37.92 | 134,021 |
| 2019-04-16 | $38.86 | $39.13 | $38.17 | $38.74 | $38.74 | 89,604 |
| 2019-04-15 | $39.35 | $39.35 | $38.64 | $38.67 | $38.67 | 60,968 |
| 2019-04-12 | $38.95 | $40.37 | $38.85 | $39.64 | $39.64 | 76,070 |
| 2019-04-11 | $38.46 | $38.96 | $38.20 | $38.61 | $38.61 | 44,965 |
| 2019-04-10 | $37.87 | $38.45 | $37.79 | $38.44 | $38.44 | 146,133 |
| 2019-04-09 | $37.89 | $38.19 | $37.67 | $37.78 | $37.78 | 98,915 |
| 2019-04-08 | $37.88 | $38.24 | $37.71 | $38.02 | $38.02 | 72,648 |
| 2019-04-05 | $36.65 | $38.28 | $36.65 | $38.03 | $38.03 | 104,559 |
| 2019-04-04 | $36.29 | $36.74 | $35.96 | $36.73 | $36.73 | 72,804 |
| 2019-04-03 | $37.19 | $37.36 | $36.10 | $36.31 | $36.31 | 80,232 |
| 2019-04-02 | $37.90 | $37.90 | $36.89 | $36.92 | $36.92 | 54,043 |
| 2019-04-01 | $37.49 | $38.25 | $37.07 | $37.87 | $37.87 | 81,595 |
| 2019-03-29 | $37.65 | $38.12 | $36.79 | $37.15 | $37.15 | 227,098 |
| 2019-03-28 | $37.03 | $37.67 | $36.89 | $37.36 | $37.36 | 154,218 |
| 2019-03-27 | $36.54 | $37.07 | $36.26 | $37.02 | $37.02 | 118,454 |
| 2019-03-26 | $35.94 | $36.93 | $35.73 | $36.53 | $36.53 | 201,857 |
| 2019-03-25 | $35.13 | $36.03 | $34.65 | $35.96 | $35.96 | 99,250 |
| 2019-03-22 | $35.53 | $35.72 | $34.92 | $35.14 | $35.14 | 182,151 |
| 2019-03-21 | $34.22 | $36.22 | $34.22 | $35.80 | $35.80 | 134,244 |
| 2019-03-20 | $34.21 | $34.79 | $33.76 | $34.40 | $34.40 | 126,832 |
| 2019-03-19 | $34.23 | $34.70 | $33.88 | $34.25 | $34.25 | 68,966 |
| 2019-03-18 | $33.63 | $34.13 | $33.19 | $34.01 | $34.01 | 98,006 |
| 2019-03-15 | $32.49 | $34.30 | $32.00 | $33.64 | $33.64 | 216,350 |
| 2019-03-14 | $32.14 | $32.95 | $32.14 | $32.40 | $32.40 | 60,446 |
| 2019-03-13 | $32.26 | $32.55 | $31.94 | $32.27 | $32.27 | 59,643 |
| 2019-03-12 | $32.51 | $32.71 | $31.98 | $32.20 | $32.20 | 101,304 |
| 2019-03-11 | $31.91 | $32.70 | $31.56 | $32.44 | $32.44 | 40,040 |
| 2019-03-08 | $31.97 | $32.29 | $31.81 | $31.90 | $31.90 | 47,444 |
| 2019-03-07 | $32.71 | $32.92 | $31.90 | $32.24 | $32.24 | 78,017 |
| 2019-03-06 | $33.08 | $33.08 | $32.44 | $32.72 | $32.72 | 89,447 |
| 2019-03-05 | $33.35 | $33.59 | $32.89 | $33.03 | $33.03 | 121,287 |
| 2019-03-04 | $33.91 | $34.35 | $32.78 | $33.36 | $33.36 | 100,013 |
| 2019-03-01 | $33.52 | $35.00 | $33.52 | $33.88 | $33.88 | 135,210 |
| 2019-02-28 | $34.03 | $34.50 | $32.90 | $33.39 | $33.39 | 231,339 |
| 2019-02-27 | $33.67 | $34.88 | $33.40 | $34.32 | $34.32 | 108,638 |
| 2019-02-26 | $33.61 | $34.35 | $33.61 | $33.73 | $33.73 | 176,190 |
| 2019-02-25 | $31.53 | $34.08 | $31.53 | $34.03 | $34.03 | 358,065 |
| 2019-02-22 | $28.97 | $32.69 | $28.97 | $31.07 | $31.07 | 333,601 |
| 2019-02-21 | $28.98 | $29.60 | $28.68 | $29.36 | $29.36 | 87,709 |
| 2019-02-20 | $28.44 | $29.25 | $28.44 | $28.98 | $28.98 | 173,985 |
| 2019-02-19 | $28.56 | $28.90 | $28.37 | $28.43 | $28.43 | 119,712 |
| 2019-02-15 | $28.82 | $29.06 | $28.55 | $28.60 | $28.60 | 111,671 |
| 2019-02-14 | $27.80 | $28.91 | $27.80 | $28.75 | $28.75 | 164,115 |
| 2019-02-13 | $26.86 | $28.10 | $26.03 | $27.96 | $27.96 | 324,341 |
| 2019-02-12 | $27.72 | $28.31 | $26.53 | $26.67 | $26.67 | 2,090,704 |
| 2019-02-11 | $27.30 | $27.93 | $27.00 | $27.87 | $27.87 | 45,384 |
| 2019-02-08 | $27.61 | $27.66 | $27.05 | $27.26 | $27.26 | 26,500 |
| 2019-02-07 | $27.94 | $27.94 | $27.03 | $27.62 | $27.62 | 74,339 |
| 2019-02-06 | $28.31 | $28.38 | $27.70 | $28.15 | $28.15 | 86,206 |
| 2019-02-05 | $28.23 | $28.57 | $27.95 | $28.30 | $28.30 | 47,419 |
| 2019-02-04 | $28.28 | $28.70 | $27.95 | $28.11 | $28.11 | 61,185 |
| 2019-02-01 | $28.17 | $28.20 | $27.72 | $28.18 | $28.18 | 102,489 |
| 2019-01-31 | $27.75 | $28.40 | $27.75 | $28.17 | $28.17 | 65,231 |
| 2019-01-30 | $27.56 | $27.66 | $27.02 | $27.58 | $27.58 | 65,940 |
| 2019-01-29 | $27.48 | $27.54 | $27.13 | $27.32 | $27.32 | 136,937 |
| 2019-01-28 | $27.73 | $27.97 | $27.17 | $27.48 | $27.48 | 54,955 |
| 2019-01-25 | $28.11 | $28.42 | $27.92 | $28.09 | $28.09 | 111,327 |
| 2019-01-24 | $27.86 | $28.36 | $27.83 | $27.90 | $27.90 | 76,051 |
| 2019-01-23 | $27.63 | $29.19 | $27.30 | $27.81 | $27.81 | 57,224 |
| 2019-01-22 | $28.16 | $28.40 | $27.45 | $27.59 | $27.59 | 73,035 |
| 2019-01-18 | $28.02 | $28.72 | $28.02 | $28.30 | $28.30 | 62,459 |
| 2019-01-17 | $28.47 | $28.66 | $27.87 | $27.98 | $27.98 | 82,094 |
| 2019-01-16 | $28.64 | $29.53 | $27.90 | $28.59 | $28.59 | 48,819 |
| 2019-01-15 | $29.27 | $29.66 | $28.32 | $28.70 | $28.70 | 78,008 |
| 2019-01-14 | $29.80 | $30.63 | $29.26 | $29.44 | $29.44 | 39,900 |
| 2019-01-11 | $29.27 | $30.20 | $29.16 | $30.19 | $30.19 | 61,638 |
| 2019-01-10 | $29.12 | $29.57 | $28.94 | $29.51 | $29.51 | 69,697 |
| 2019-01-09 | $29.26 | $29.85 | $29.15 | $29.35 | $29.35 | 41,639 |
| 2019-01-08 | $29.40 | $29.78 | $28.74 | $29.21 | $29.21 | 50,116 |
| 2019-01-07 | $27.73 | $29.31 | $27.73 | $29.15 | $29.15 | 52,281 |
| 2019-01-04 | $26.93 | $28.45 | $26.93 | $27.73 | $27.73 | 58,604 |
| 2019-01-03 | $26.33 | $27.08 | $25.57 | $26.53 | $26.53 | 80,864 |
| 2019-01-02 | $25.00 | $26.64 | $23.57 | $26.45 | $26.45 | 111,583 |
| 2018-12-31 | $24.60 | $25.32 | $24.30 | $25.28 | $25.28 | 98,487 |
| 2018-12-28 | $24.07 | $24.82 | $23.73 | $24.54 | $24.54 | 188,962 |
| 2018-12-27 | $24.31 | $24.81 | $23.29 | $24.07 | $24.07 | 94,460 |
| 2018-12-26 | $24.28 | $24.69 | $23.46 | $24.58 | $24.58 | 81,210 |
| 2018-12-24 | $24.35 | $24.51 | $23.80 | $24.04 | $24.04 | 45,336 |
| 2018-12-21 | $24.87 | $25.92 | $24.00 | $24.47 | $24.47 | 224,804 |
| 2018-12-20 | $25.20 | $25.96 | $24.34 | $24.85 | $24.85 | 101,651 |
| 2018-12-19 | $26.46 | $27.80 | $25.00 | $25.36 | $25.36 | 119,799 |
| 2018-12-18 | $26.09 | $27.40 | $26.09 | $26.45 | $26.45 | 120,114 |
| 2018-12-17 | $27.73 | $28.12 | $25.57 | $25.91 | $25.91 | 146,226 |
| 2018-12-14 | $29.27 | $29.83 | $27.70 | $27.72 | $27.72 | 92,030 |
| 2018-12-13 | $30.34 | $31.01 | $29.40 | $29.62 | $29.62 | 64,504 |
| 2018-12-12 | $30.20 | $30.93 | $29.61 | $30.33 | $30.33 | 131,483 |
| 2018-12-11 | $30.39 | $32.02 | $29.67 | $29.86 | $29.86 | 95,268 |
| 2018-12-10 | $30.86 | $31.88 | $29.70 | $30.04 | $30.04 | 141,125 |
| 2018-12-07 | $31.84 | $33.03 | $30.80 | $30.88 | $30.88 | 62,196 |
| 2018-12-06 | $31.95 | $32.12 | $30.80 | $31.99 | $31.99 | 97,969 |
| 2018-12-04 | $34.80 | $34.85 | $32.41 | $32.50 | $32.50 | 77,092 |
| 2018-12-03 | $34.60 | $35.37 | $32.74 | $34.88 | $34.88 | 60,977 |
| 2018-11-30 | $34.71 | $35.00 | $34.27 | $34.48 | $34.48 | 85,649 |
| 2018-11-29 | $34.77 | $35.59 | $34.04 | $34.70 | $34.70 | 99,684 |
| 2018-11-28 | $34.03 | $35.31 | $33.51 | $35.01 | $35.01 | 82,802 |
| 2018-11-27 | $34.02 | $34.63 | $33.49 | $34.02 | $34.02 | 52,168 |
| 2018-11-26 | $34.39 | $35.19 | $33.87 | $34.32 | $34.32 | 89,882 |
| 2018-11-23 | $33.62 | $34.46 | $33.62 | $34.13 | $34.13 | 24,254 |
| 2018-11-21 | $33.69 | $34.91 | $33.37 | $33.95 | $33.95 | 65,705 |
| 2018-11-20 | $33.19 | $34.56 | $33.10 | $33.38 | $33.38 | 102,830 |
| 2018-11-19 | $34.35 | $34.77 | $33.52 | $33.73 | $33.73 | 117,688 |
| 2018-11-16 | $34.20 | $35.40 | $33.11 | $34.36 | $34.36 | 140,359 |
| 2018-11-15 | $33.31 | $35.57 | $33.10 | $34.50 | $34.50 | 253,407 |
| 2018-11-14 | $34.49 | $36.04 | $33.26 | $33.31 | $33.31 | 106,989 |
| 2018-11-13 | $35.49 | $35.49 | $33.17 | $33.25 | $33.25 | 124,705 |
| 2018-11-12 | $36.33 | $37.85 | $35.21 | $35.24 | $35.24 | 76,113 |
| 2018-11-09 | $34.01 | $40.90 | $34.00 | $36.80 | $36.80 | 322,900 |
| 2018-11-08 | $32.72 | $33.79 | $31.45 | $31.67 | $31.67 | 74,239 |
| 2018-11-07 | $33.00 | $33.80 | $32.23 | $32.81 | $32.81 | 73,453 |
| 2018-11-06 | $31.66 | $34.41 | $31.47 | $32.68 | $32.68 | 67,230 |
| 2018-11-05 | $32.74 | $33.47 | $31.65 | $31.71 | $31.71 | 65,336 |
| 2018-11-02 | $32.34 | $33.05 | $32.10 | $32.73 | $32.73 | 111,261 |
| 2018-11-01 | $31.29 | $32.81 | $31.24 | $32.16 | $32.16 | 347,699 |
| 2018-10-31 | $31.76 | $32.10 | $31.17 | $31.27 | $31.27 | 82,582 |
| 2018-10-30 | $30.80 | $35.39 | $30.28 | $31.41 | $31.41 | 111,868 |
| 2018-10-29 | $32.01 | $32.74 | $30.52 | $30.81 | $30.81 | 75,565 |
| 2018-10-26 | $32.26 | $32.58 | $30.80 | $31.47 | $31.47 | 64,777 |
| 2018-10-25 | $32.68 | $33.14 | $31.52 | $32.83 | $32.83 | 144,616 |
| 2018-10-24 | $34.03 | $37.71 | $32.37 | $32.45 | $32.45 | 41,596 |
| 2018-10-23 | $33.69 | $34.34 | $32.04 | $33.97 | $33.97 | 67,759 |
| 2018-10-22 | $33.89 | $34.52 | $33.55 | $34.11 | $34.11 | 27,551 |
| 2018-10-19 | $34.32 | $34.78 | $33.49 | $33.88 | $33.88 | 50,074 |
| 2018-10-18 | $35.10 | $35.24 | $34.09 | $34.33 | $34.33 | 41,917 |
| 2018-10-17 | $36.38 | $36.38 | $35.10 | $35.26 | $35.26 | 48,145 |
| 2018-10-16 | $34.79 | $36.74 | $34.54 | $36.44 | $36.44 | 77,635 |
| 2018-10-15 | $34.46 | $35.14 | $34.36 | $34.67 | $34.67 | 53,801 |
| 2018-10-12 | $34.74 | $35.24 | $34.00 | $34.45 | $34.45 | 71,433 |
| 2018-10-11 | $34.28 | $35.01 | $34.24 | $34.24 | $34.24 | 63,148 |
| 2018-10-10 | $35.61 | $35.90 | $34.31 | $34.41 | $34.41 | 53,468 |
| 2018-10-09 | $35.97 | $37.00 | $35.52 | $35.63 | $35.63 | 62,707 |
| 2018-10-08 | $37.39 | $37.96 | $35.52 | $36.16 | $36.16 | 58,289 |
| 2018-10-05 | $39.30 | $39.75 | $37.13 | $37.40 | $37.40 | 47,887 |
| 2018-10-04 | $39.47 | $43.15 | $38.74 | $39.31 | $39.31 | 45,800 |
| 2018-10-03 | $39.16 | $40.05 | $38.33 | $39.66 | $39.66 | 58,700 |
| 2018-10-02 | $39.23 | $39.48 | $38.30 | $39.06 | $39.06 | 70,955 |
| 2018-10-01 | $39.37 | $40.27 | $39.02 | $39.22 | $39.22 | 69,929 |
| 2018-09-28 | $38.85 | $39.40 | $38.50 | $39.35 | $39.35 | 78,279 |
| 2018-09-27 | $38.95 | $39.05 | $38.68 | $38.90 | $38.90 | 64,856 |
| 2018-09-26 | $39.95 | $40.23 | $38.75 | $38.90 | $38.90 | 44,830 |
| 2018-09-25 | $40.30 | $41.15 | $39.85 | $40.00 | $40.00 | 75,168 |
| 2018-09-24 | $40.10 | $41.50 | $39.95 | $40.25 | $40.25 | 61,960 |
| 2018-09-21 | $40.15 | $40.80 | $39.95 | $40.10 | $40.10 | 195,341 |
| 2018-09-20 | $40.50 | $41.65 | $40.20 | $40.20 | $40.20 | 74,767 |
| 2018-09-19 | $40.65 | $41.55 | $40.40 | $40.40 | $40.40 | 70,715 |
| 2018-09-18 | $39.95 | $41.00 | $39.95 | $40.75 | $40.75 | 48,102 |
| 2018-09-17 | $40.05 | $40.55 | $39.05 | $40.00 | $40.00 | 47,413 |
| 2018-09-14 | $39.95 | $40.80 | $39.60 | $40.15 | $40.15 | 52,193 |
| 2018-09-13 | $39.90 | $40.40 | $39.40 | $39.70 | $39.70 | 108,105 |
| 2018-09-12 | $40.05 | $40.50 | $39.35 | $40.00 | $40.00 | 63,365 |
| 2018-09-11 | $40.05 | $40.15 | $39.25 | $39.98 | $39.98 | 91,012 |
| 2018-09-10 | $40.00 | $40.40 | $39.60 | $40.10 | $40.10 | 90,311 |
| 2018-09-07 | $40.15 | $40.70 | $39.60 | $40.00 | $40.00 | 128,830 |
| 2018-09-06 | $41.55 | $41.55 | $39.83 | $40.20 | $40.20 | 103,571 |
| 2018-09-05 | $40.85 | $43.10 | $40.85 | $41.55 | $41.55 | 116,530 |
| 2018-09-04 | $41.55 | $41.55 | $38.85 | $41.10 | $41.10 | 184,900 |
| 2018-08-31 | $44.50 | $44.50 | $42.95 | $43.20 | $43.20 | 72,364 |
| 2018-08-30 | $45.05 | $45.20 | $44.22 | $44.55 | $44.55 | 41,568 |
| 2018-08-29 | $44.60 | $45.15 | $44.25 | $45.00 | $45.00 | 66,793 |
| 2018-08-28 | $43.80 | $44.90 | $43.80 | $44.60 | $44.60 | 71,168 |
| 2018-08-27 | $42.60 | $44.30 | $42.60 | $43.60 | $43.60 | 82,017 |
| 2018-08-24 | $43.15 | $43.35 | $42.50 | $42.75 | $42.75 | 81,284 |
| 2018-08-23 | $43.20 | $43.70 | $42.70 | $43.20 | $43.20 | 70,831 |
| 2018-08-22 | $43.45 | $43.45 | $42.83 | $43.15 | $43.15 | 75,516 |
| 2018-08-21 | $42.80 | $43.55 | $42.70 | $43.50 | $43.50 | 103,980 |
| 2018-08-20 | $42.20 | $43.05 | $41.90 | $42.85 | $42.85 | 59,939 |
| 2018-08-17 | $42.95 | $43.15 | $42.05 | $42.10 | $42.10 | 90,817 |
| 2018-08-16 | $42.85 | $43.60 | $42.68 | $43.00 | $43.00 | 68,404 |
| 2018-08-15 | $42.95 | $43.15 | $42.30 | $42.70 | $42.70 | 82,068 |
| 2018-08-14 | $42.85 | $43.85 | $42.65 | $43.05 | $43.05 | 112,947 |
| 2018-08-13 | $42.20 | $43.25 | $41.85 | $42.80 | $42.80 | 137,940 |
| 2018-08-10 | $42.00 | $42.87 | $41.85 | $42.15 | $42.15 | 87,410 |
| 2018-08-09 | $43.00 | $43.45 | $41.98 | $42.15 | $42.15 | 118,221 |
| 2018-08-08 | $43.10 | $43.25 | $42.20 | $43.05 | $43.05 | 103,264 |
| 2018-08-07 | $42.85 | $43.60 | $41.90 | $43.00 | $43.00 | 162,761 |
| 2018-08-06 | $44.65 | $44.80 | $42.25 | $43.00 | $43.00 | 284,458 |
| 2018-08-03 | $37.25 | $47.65 | $37.25 | $44.95 | $44.95 | 916,064 |
| 2018-08-02 | $36.00 | $36.55 | $35.50 | $35.60 | $35.60 | 173,086 |
| 2018-08-01 | $35.05 | $36.40 | $34.95 | $36.25 | $36.25 | 102,167 |
| 2018-07-31 | $35.00 | $35.45 | $34.85 | $34.95 | $34.95 | 173,327 |
| 2018-07-30 | $35.20 | $35.65 | $34.85 | $35.00 | $35.00 | 82,786 |
| 2018-07-27 | $35.60 | $35.95 | $34.50 | $35.25 | $35.25 | 104,844 |
| 2018-07-26 | $35.20 | $35.75 | $34.61 | $35.65 | $35.65 | 130,337 |
| 2018-07-25 | $35.15 | $35.75 | $35.00 | $35.20 | $35.20 | 115,671 |
| 2018-07-24 | $35.55 | $35.55 | $34.30 | $35.10 | $35.10 | 130,089 |
| 2018-07-23 | $35.45 | $36.55 | $35.05 | $35.50 | $35.50 | 162,335 |
| 2018-07-20 | $35.15 | $35.65 | $34.85 | $35.40 | $35.40 | 140,645 |
| 2018-07-19 | $34.70 | $35.70 | $34.60 | $34.95 | $34.95 | 118,949 |
| 2018-07-18 | $33.70 | $34.85 | $33.50 | $34.75 | $34.75 | 69,342 |
| 2018-07-17 | $33.70 | $34.45 | $33.60 | $33.75 | $33.75 | 97,824 |
| 2018-07-16 | $34.70 | $35.05 | $33.45 | $33.60 | $33.60 | 176,297 |
| 2018-07-13 | $33.95 | $35.15 | $33.95 | $34.75 | $34.75 | 65,262 |
| 2018-07-12 | $33.70 | $34.18 | $33.25 | $34.00 | $34.00 | 83,177 |
| 2018-07-11 | $34.05 | $34.35 | $33.40 | $33.40 | $33.40 | 62,505 |
| 2018-07-10 | $34.70 | $34.85 | $33.65 | $34.15 | $34.15 | 81,008 |
| 2018-07-09 | $34.25 | $35.00 | $34.25 | $34.65 | $34.65 | 60,340 |
| 2018-07-06 | $33.55 | $34.30 | $33.55 | $34.15 | $34.15 | 62,854 |
| 2018-07-05 | $33.30 | $33.90 | $33.10 | $33.60 | $33.60 | 65,293 |
| 2018-07-03 | $33.20 | $33.55 | $33.05 | $33.20 | $33.20 | 46,843 |
| 2018-07-02 | $32.90 | $33.25 | $32.45 | $33.15 | $33.15 | 136,037 |
| 2018-06-29 | $33.55 | $33.55 | $32.20 | $33.05 | $33.05 | 177,298 |
| 2018-06-28 | $32.50 | $33.55 | $32.20 | $33.40 | $33.40 | 210,500 |
| 2018-06-27 | $32.20 | $32.55 | $31.30 | $32.45 | $32.45 | 164,093 |
| 2018-06-26 | $31.05 | $32.40 | $31.03 | $32.20 | $32.20 | 120,928 |
| 2018-06-25 | $31.05 | $31.15 | $30.50 | $31.00 | $31.00 | 122,506 |
| 2018-06-22 | $30.65 | $31.40 | $29.98 | $31.15 | $31.15 | 610,995 |
| 2018-06-21 | $29.80 | $30.65 | $29.10 | $30.60 | $30.60 | 118,062 |
| 2018-06-20 | $29.70 | $29.90 | $29.00 | $29.85 | $29.85 | 98,422 |
| 2018-06-19 | $29.15 | $30.00 | $28.80 | $29.55 | $29.55 | 74,200 |
| 2018-06-18 | $29.95 | $30.25 | $28.75 | $29.30 | $29.30 | 97,354 |
| 2018-06-15 | $30.35 | $30.61 | $29.80 | $30.05 | $30.05 | 123,116 |
| 2018-06-14 | $30.25 | $30.60 | $30.00 | $30.50 | $30.50 | 56,167 |
| 2018-06-13 | $30.50 | $30.86 | $30.00 | $30.20 | $30.20 | 77,128 |
| 2018-06-12 | $30.60 | $31.05 | $30.45 | $30.55 | $30.55 | 61,452 |
| 2018-06-11 | $29.95 | $30.65 | $29.90 | $30.60 | $30.60 | 66,259 |
| 2018-06-08 | $30.60 | $30.90 | $29.90 | $29.95 | $29.95 | 92,254 |
| 2018-06-07 | $31.05 | $31.40 | $30.55 | $30.60 | $30.60 | 49,733 |
| 2018-06-06 | $30.80 | $31.15 | $30.30 | $31.05 | $31.05 | 77,435 |
| 2018-06-05 | $30.40 | $31.20 | $29.90 | $30.80 | $30.80 | 126,700 |
| 2018-06-04 | $30.30 | $30.48 | $29.60 | $30.35 | $30.35 | 131,262 |
| 2018-06-01 | $29.75 | $30.45 | $29.55 | $30.25 | $30.25 | 147,997 |
| 2018-05-31 | $30.20 | $30.20 | $29.08 | $29.65 | $29.65 | 132,876 |
| 2018-05-30 | $31.15 | $31.15 | $29.90 | $30.25 | $30.25 | 158,753 |
| 2018-05-29 | $30.90 | $31.20 | $30.80 | $31.00 | $31.00 | 139,106 |
| 2018-05-25 | $31.75 | $32.05 | $30.85 | $31.00 | $31.00 | 130,930 |
| 2018-05-24 | $32.55 | $32.60 | $31.75 | $31.75 | $31.75 | 151,226 |
| 2018-05-23 | $31.95 | $32.90 | $31.76 | $32.60 | $32.60 | 166,560 |
| 2018-05-22 | $31.35 | $32.10 | $31.20 | $32.05 | $32.05 | 173,841 |
| 2018-05-21 | $30.90 | $31.45 | $30.69 | $31.35 | $31.35 | 123,949 |
| 2018-05-18 | $30.80 | $31.00 | $30.30 | $30.75 | $30.75 | 173,210 |
| 2018-05-17 | $30.45 | $31.11 | $30.10 | $30.75 | $30.75 | 275,111 |
| 2018-05-16 | $29.90 | $30.90 | $29.45 | $30.60 | $30.60 | 293,115 |
| 2018-05-15 | $28.65 | $29.80 | $28.20 | $29.70 | $29.70 | 155,357 |
| 2018-05-14 | $28.80 | $28.95 | $28.35 | $28.80 | $28.80 | 108,087 |
| 2018-05-11 | $27.45 | $29.00 | $27.25 | $28.80 | $28.80 | 227,862 |
| 2018-05-10 | $28.10 | $28.25 | $26.97 | $27.35 | $27.35 | 243,366 |
| 2018-05-09 | $29.15 | $29.20 | $28.00 | $28.10 | $28.10 | 271,281 |
| 2018-05-08 | $29.15 | $30.05 | $28.75 | $29.15 | $29.15 | 343,956 |
| 2018-05-07 | $29.20 | $30.70 | $29.05 | $29.18 | $29.18 | 442,822 |
| 2018-05-04 | $33.40 | $34.90 | $28.50 | $29.03 | $29.03 | 810,420 |
| 2018-05-03 | $47.30 | $47.40 | $45.45 | $45.45 | $45.45 | 74,635 |
| 2018-05-02 | $47.50 | $48.30 | $46.25 | $47.40 | $47.40 | 76,624 |
| 2018-05-01 | $46.25 | $47.50 | $45.35 | $47.50 | $47.50 | 93,497 |
| 2018-04-30 | $48.30 | $48.50 | $46.20 | $46.30 | $46.30 | 117,171 |
| 2018-04-27 | $49.50 | $49.50 | $48.05 | $48.25 | $48.25 | 35,433 |
| 2018-04-26 | $48.90 | $49.50 | $48.20 | $49.45 | $49.45 | 73,827 |
| 2018-04-25 | $48.45 | $49.25 | $48.00 | $48.80 | $48.80 | 37,565 |
| 2018-04-24 | $49.40 | $49.70 | $47.75 | $48.40 | $48.40 | 51,848 |
| 2018-04-23 | $49.35 | $49.85 | $48.95 | $49.20 | $49.20 | 22,993 |
| 2018-04-20 | $49.55 | $49.60 | $48.85 | $49.30 | $49.30 | 80,935 |
| 2018-04-19 | $50.10 | $50.15 | $49.10 | $49.50 | $49.50 | 96,951 |
| 2018-04-18 | $49.95 | $50.60 | $49.75 | $50.30 | $50.30 | 45,377 |
| 2018-04-17 | $50.10 | $50.60 | $49.55 | $49.70 | $49.70 | 88,583 |
| 2018-04-16 | $50.05 | $50.05 | $49.25 | $49.70 | $49.70 | 36,988 |
| 2018-04-13 | $50.35 | $50.40 | $49.45 | $49.60 | $49.60 | 32,926 |
| 2018-04-12 | $50.25 | $50.65 | $49.60 | $50.00 | $50.00 | 41,184 |
| 2018-04-11 | $50.70 | $51.53 | $49.55 | $49.85 | $49.85 | 154,255 |
| 2018-04-10 | $51.15 | $51.25 | $49.85 | $50.80 | $50.80 | 155,661 |
| 2018-04-09 | $51.05 | $51.85 | $50.10 | $50.65 | $50.65 | 36,006 |
| 2018-04-06 | $51.60 | $52.02 | $50.20 | $50.75 | $50.75 | 51,821 |
| 2018-04-05 | $50.80 | $52.20 | $50.50 | $52.10 | $52.10 | 58,892 |
| 2018-04-04 | $49.50 | $50.60 | $49.15 | $50.40 | $50.40 | 92,879 |
| 2018-04-03 | $50.40 | $52.10 | $49.50 | $50.05 | $50.05 | 128,663 |
| 2018-04-02 | $51.90 | $51.90 | $49.50 | $50.05 | $50.05 | 76,127 |
| 2018-03-29 | $51.80 | $53.05 | $51.80 | $52.05 | $52.05 | 50,806 |
| 2018-03-28 | $50.55 | $51.80 | $50.55 | $51.70 | $51.70 | 52,031 |
| 2018-03-27 | $50.45 | $51.73 | $49.63 | $50.55 | $50.55 | 80,261 |
| 2018-03-26 | $50.65 | $52.35 | $48.78 | $50.30 | $50.30 | 89,885 |
| 2018-03-23 | $50.95 | $50.95 | $49.70 | $49.85 | $49.85 | 76,540 |
| 2018-03-22 | $51.30 | $53.00 | $50.80 | $50.90 | $50.90 | 75,739 |
| 2018-03-21 | $53.35 | $53.35 | $51.80 | $51.90 | $51.90 | 42,092 |
| 2018-03-20 | $53.00 | $53.59 | $51.50 | $52.35 | $52.35 | 42,666 |
| 2018-03-19 | $54.15 | $54.15 | $51.44 | $53.00 | $53.00 | 105,906 |
| 2018-03-16 | $53.70 | $54.60 | $52.50 | $54.35 | $54.35 | 145,028 |
| 2018-03-15 | $53.70 | $54.00 | $53.10 | $53.70 | $53.70 | 75,208 |
| 2018-03-14 | $55.45 | $55.45 | $53.25 | $53.65 | $53.65 | 63,370 |
| 2018-03-13 | $55.20 | $55.90 | $54.85 | $55.40 | $55.40 | 66,059 |
| 2018-03-12 | $53.90 | $55.10 | $53.90 | $54.95 | $54.95 | 62,874 |
| 2018-03-09 | $53.60 | $54.25 | $53.08 | $53.95 | $53.95 | 50,029 |
| 2018-03-08 | $53.00 | $53.65 | $52.30 | $53.50 | $53.50 | 59,554 |
| 2018-03-07 | $51.50 | $53.00 | $51.50 | $52.75 | $52.75 | 56,554 |
| 2018-03-06 | $52.20 | $52.55 | $51.65 | $52.05 | $52.05 | 61,361 |
| 2018-03-05 | $49.65 | $52.45 | $49.65 | $52.10 | $52.10 | 123,041 |
| 2018-03-02 | $49.00 | $50.20 | $47.95 | $50.05 | $50.05 | 72,238 |
| 2018-03-01 | $49.45 | $49.75 | $48.68 | $49.35 | $49.35 | 99,361 |
| 2018-02-28 | $50.55 | $50.89 | $49.40 | $49.50 | $49.50 | 62,241 |
| 2018-02-27 | $52.30 | $52.85 | $50.50 | $50.60 | $50.60 | 70,398 |
| 2018-02-26 | $54.25 | $54.25 | $50.00 | $52.35 | $52.35 | 185,154 |
| 2018-02-23 | $44.45 | $55.50 | $44.45 | $54.25 | $54.25 | 338,390 |
| 2018-02-22 | $44.30 | $44.30 | $43.15 | $43.85 | $43.85 | 77,647 |
| 2018-02-21 | $45.20 | $45.85 | $44.10 | $44.25 | $44.25 | 65,717 |
| 2018-02-20 | $44.65 | $46.80 | $44.45 | $45.05 | $45.05 | 74,802 |
| 2018-02-16 | $44.75 | $45.00 | $44.48 | $44.85 | $44.85 | 56,283 |
| 2018-02-15 | $43.70 | $47.25 | $43.65 | $44.50 | $44.50 | 69,172 |
| 2018-02-14 | $42.55 | $44.78 | $42.55 | $43.60 | $43.60 | 90,774 |
| 2018-02-13 | $43.20 | $44.15 | $41.95 | $42.90 | $42.90 | 38,505 |
| 2018-02-12 | $44.00 | $44.10 | $42.90 | $43.45 | $43.45 | 55,556 |
| 2018-02-09 | $43.75 | $44.25 | $42.70 | $43.80 | $43.80 | 92,807 |
| 2018-02-08 | $45.95 | $46.75 | $43.15 | $43.30 | $43.30 | 63,518 |
| 2018-02-07 | $44.85 | $45.25 | $44.15 | $45.15 | $45.15 | 47,048 |
| 2018-02-06 | $43.15 | $44.90 | $42.20 | $44.65 | $44.65 | 82,609 |
| 2018-02-05 | $44.70 | $48.80 | $43.60 | $43.85 | $43.85 | 68,719 |
| 2018-02-02 | $45.55 | $45.81 | $44.80 | $44.95 | $44.95 | 55,105 |
| 2018-02-01 | $45.75 | $46.23 | $45.20 | $45.75 | $45.75 | 94,850 |
| 2018-01-31 | $46.80 | $46.80 | $45.35 | $46.10 | $46.10 | 69,822 |
| 2018-01-30 | $46.95 | $47.25 | $46.15 | $46.50 | $46.50 | 69,284 |
| 2018-01-29 | $48.40 | $48.40 | $46.70 | $47.40 | $47.40 | 75,925 |
| 2018-01-26 | $48.00 | $48.60 | $47.50 | $48.30 | $48.30 | 69,342 |
| 2018-01-25 | $47.30 | $48.23 | $46.80 | $47.60 | $47.60 | 58,010 |
| 2018-01-24 | $46.70 | $47.20 | $46.50 | $47.10 | $47.10 | 88,880 |
| 2018-01-23 | $46.85 | $46.85 | $46.50 | $46.70 | $46.70 | 39,739 |
| 2018-01-22 | $46.25 | $46.85 | $45.85 | $46.75 | $46.75 | 48,596 |
| 2018-01-19 | $45.30 | $46.30 | $44.90 | $46.30 | $46.30 | 112,549 |
| 2018-01-18 | $45.50 | $46.05 | $44.25 | $45.50 | $45.50 | 129,161 |
| 2018-01-17 | $47.40 | $47.55 | $45.30 | $45.35 | $45.35 | 131,506 |
| 2018-01-16 | $48.60 | $49.05 | $47.30 | $47.35 | $47.35 | 53,091 |
| 2018-01-12 | $48.45 | $48.90 | $48.15 | $48.55 | $48.55 | 37,453 |
| 2018-01-11 | $48.20 | $49.45 | $47.70 | $48.45 | $48.45 | 79,221 |
| 2018-01-10 | $48.10 | $48.10 | $47.15 | $47.85 | $47.85 | 84,391 |
| 2018-01-09 | $50.00 | $51.00 | $48.15 | $48.25 | $48.25 | 91,890 |
| 2018-01-08 | $49.60 | $50.45 | $48.60 | $49.95 | $49.95 | 85,815 |
| 2018-01-05 | $48.75 | $50.35 | $48.50 | $49.65 | $49.65 | 68,249 |
| 2018-01-04 | $47.80 | $49.05 | $47.35 | $48.30 | $48.30 | 61,131 |
| 2018-01-03 | $47.95 | $48.50 | $46.70 | $47.45 | $47.45 | 83,458 |
| 2018-01-02 | $47.50 | $48.60 | $47.15 | $47.75 | $47.75 | 72,884 |
| 2017-12-29 | $46.05 | $47.95 | $46.05 | $47.25 | $47.25 | 97,833 |
| 2017-12-28 | $47.80 | $48.05 | $46.90 | $47.05 | $47.05 | 66,114 |
| 2017-12-27 | $48.00 | $48.45 | $47.43 | $47.70 | $47.70 | 42,708 |
| 2017-12-26 | $47.95 | $48.45 | $47.70 | $47.80 | $47.80 | 36,966 |
| 2017-12-22 | $48.05 | $48.18 | $47.45 | $47.95 | $47.95 | 35,921 |
| 2017-12-21 | $48.00 | $48.70 | $47.80 | $48.20 | $48.20 | 53,885 |
| 2017-12-20 | $48.35 | $48.50 | $47.60 | $48.05 | $48.05 | 52,939 |
| 2017-12-19 | $48.05 | $48.50 | $47.30 | $47.85 | $47.85 | 77,958 |
| 2017-12-18 | $48.30 | $48.55 | $47.80 | $48.00 | $48.00 | 58,954 |
| 2017-12-15 | $46.95 | $48.25 | $46.95 | $47.80 | $47.80 | 144,990 |
| 2017-12-14 | $48.00 | $48.30 | $46.55 | $47.05 | $47.05 | 64,466 |
| 2017-12-13 | $48.00 | $48.70 | $47.75 | $47.90 | $47.90 | 54,870 |
| 2017-12-12 | $48.50 | $48.65 | $48.00 | $48.05 | $48.05 | 55,783 |
| 2017-12-11 | $48.35 | $48.60 | $47.90 | $48.25 | $48.25 | 127,043 |
| 2017-12-08 | $49.45 | $49.50 | $48.00 | $48.15 | $48.15 | 73,475 |
| 2017-12-07 | $50.55 | $52.23 | $49.20 | $49.30 | $49.30 | 84,152 |
| 2017-12-06 | $50.50 | $50.85 | $49.70 | $50.20 | $50.20 | 96,206 |
| 2017-12-05 | $51.05 | $51.35 | $50.45 | $50.55 | $50.55 | 50,193 |
| 2017-12-04 | $52.40 | $52.55 | $51.05 | $51.20 | $51.20 | 58,431 |
| 2017-12-01 | $52.95 | $52.95 | $50.00 | $51.75 | $51.75 | 73,823 |
| 2017-11-30 | $53.80 | $54.10 | $52.55 | $53.10 | $53.10 | 46,102 |
| 2017-11-29 | $53.95 | $54.80 | $53.55 | $53.75 | $53.75 | 42,801 |
| 2017-11-28 | $54.20 | $54.70 | $53.40 | $54.10 | $54.10 | 63,355 |
| 2017-11-27 | $54.75 | $55.10 | $54.05 | $54.15 | $54.15 | 60,045 |
| 2017-11-24 | $54.20 | $56.35 | $54.20 | $54.70 | $54.70 | 74,957 |
| 2017-11-22 | $53.80 | $54.43 | $53.55 | $53.95 | $53.95 | 61,268 |
| 2017-11-21 | $52.70 | $54.40 | $52.45 | $53.85 | $53.85 | 100,583 |
| 2017-11-20 | $52.55 | $53.00 | $51.63 | $52.65 | $52.65 | 76,541 |
| 2017-11-17 | $52.40 | $53.20 | $51.10 | $52.55 | $52.55 | 84,652 |
| 2017-11-16 | $51.95 | $53.25 | $51.95 | $52.30 | $52.30 | 93,854 |
| 2017-11-15 | $50.50 | $52.85 | $50.05 | $51.90 | $51.90 | 101,836 |
| 2017-11-14 | $51.00 | $51.55 | $50.30 | $50.70 | $50.70 | 86,330 |
| 2017-11-13 | $51.05 | $52.35 | $50.15 | $51.20 | $51.20 | 90,978 |
| 2017-11-10 | $51.45 | $52.50 | $51.25 | $51.25 | $51.25 | 63,483 |
| 2017-11-09 | $51.50 | $52.03 | $50.15 | $51.50 | $51.50 | 70,838 |
| 2017-11-08 | $50.30 | $52.25 | $49.85 | $51.90 | $51.90 | 116,606 |
| 2017-11-07 | $49.25 | $51.15 | $48.60 | $50.30 | $50.30 | 106,075 |
| 2017-11-06 | $52.20 | $52.50 | $48.50 | $48.90 | $48.90 | 174,168 |
| 2017-11-03 | $58.00 | $58.00 | $51.10 | $51.20 | $51.20 | 361,143 |
| 2017-11-02 | $61.00 | $62.20 | $58.75 | $60.75 | $60.75 | 63,909 |
| 2017-11-01 | $60.50 | $62.95 | $60.05 | $61.25 | $61.25 | 117,453 |
| 2017-10-31 | $60.55 | $60.95 | $59.75 | $60.00 | $60.00 | 105,135 |
| 2017-10-30 | $62.05 | $62.23 | $59.90 | $60.50 | $60.50 | 63,660 |
| 2017-10-27 | $62.85 | $62.85 | $61.10 | $61.45 | $61.45 | 97,264 |
| 2017-10-26 | $62.15 | $63.40 | $61.65 | $62.80 | $62.80 | 71,268 |
| 2017-10-25 | $63.00 | $64.10 | $61.70 | $62.05 | $62.05 | 39,621 |
| 2017-10-24 | $63.55 | $64.15 | $62.45 | $63.05 | $63.05 | 60,649 |
| 2017-10-23 | $63.10 | $64.10 | $62.47 | $63.20 | $63.20 | 36,104 |
| 2017-10-20 | $63.45 | $63.90 | $62.55 | $63.05 | $63.05 | 37,170 |
| 2017-10-19 | $64.20 | $64.20 | $60.95 | $62.85 | $62.85 | 49,448 |
| 2017-10-18 | $64.80 | $65.18 | $64.40 | $64.50 | $64.50 | 43,624 |
| 2017-10-17 | $64.65 | $65.12 | $64.20 | $64.40 | $64.40 | 26,848 |
| 2017-10-16 | $65.95 | $65.95 | $64.65 | $64.70 | $64.70 | 42,949 |
| 2017-10-13 | $65.65 | $66.60 | $65.07 | $65.80 | $65.80 | 96,687 |
| 2017-10-12 | $65.15 | $65.78 | $64.15 | $65.65 | $65.65 | 34,803 |
| 2017-10-11 | $64.30 | $65.20 | $64.25 | $65.05 | $65.05 | 34,701 |
| 2017-10-10 | $64.70 | $64.70 | $63.70 | $64.15 | $64.15 | 25,054 |
| 2017-10-09 | $64.80 | $64.98 | $63.90 | $64.25 | $64.25 | 32,825 |
| 2017-10-06 | $65.10 | $66.05 | $64.50 | $65.00 | $65.00 | 45,270 |
| 2017-10-05 | $65.95 | $66.40 | $65.00 | $65.15 | $65.15 | 30,638 |
| 2017-10-04 | $66.30 | $67.44 | $66.00 | $66.15 | $66.15 | 32,801 |
| 2017-10-03 | $65.90 | $66.40 | $65.20 | $66.30 | $66.30 | 54,275 |
| 2017-10-02 | $63.45 | $65.55 | $63.45 | $65.55 | $65.55 | 57,412 |
| 2017-09-29 | $63.55 | $64.55 | $63.10 | $63.40 | $63.40 | 41,303 |
| 2017-09-28 | $63.20 | $64.05 | $63.10 | $63.55 | $63.55 | 28,724 |
| 2017-09-27 | $62.15 | $63.75 | $61.70 | $63.25 | $63.25 | 65,056 |
| 2017-09-26 | $61.50 | $62.60 | $60.31 | $62.15 | $62.15 | 51,787 |
| 2017-09-25 | $61.55 | $61.80 | $61.35 | $61.45 | $61.45 | 37,172 |
| 2017-09-22 | $60.60 | $61.65 | $60.60 | $61.45 | $61.45 | 27,967 |
| 2017-09-21 | $61.35 | $61.67 | $60.65 | $61.00 | $61.00 | 31,790 |
| 2017-09-20 | $60.40 | $61.10 | $60.13 | $60.75 | $60.75 | 40,983 |
| 2017-09-19 | $60.55 | $60.80 | $60.35 | $60.45 | $60.45 | 47,100 |
| 2017-09-18 | $60.60 | $60.85 | $60.40 | $60.65 | $60.65 | 51,602 |
| 2017-09-15 | $59.35 | $63.65 | $58.50 | $60.60 | $60.60 | 154,136 |
| 2017-09-14 | $58.00 | $59.65 | $57.40 | $59.20 | $59.20 | 82,261 |
| 2017-09-13 | $56.30 | $58.15 | $56.08 | $58.05 | $58.05 | 51,952 |
| 2017-09-12 | $56.85 | $57.25 | $56.15 | $56.55 | $56.55 | 50,018 |
| 2017-09-11 | $57.35 | $58.10 | $56.80 | $56.95 | $56.95 | 45,907 |
| 2017-09-08 | $56.95 | $57.30 | $56.50 | $57.00 | $57.00 | 41,007 |
| 2017-09-07 | $58.25 | $58.25 | $57.05 | $57.10 | $57.10 | 31,869 |
| 2017-09-06 | $57.50 | $58.65 | $57.15 | $58.20 | $58.20 | 44,530 |
| 2017-09-05 | $57.90 | $58.05 | $57.00 | $57.25 | $57.25 | 40,051 |
| 2017-09-01 | $58.55 | $58.80 | $57.70 | $57.80 | $57.80 | 37,893 |
| 2017-08-31 | $56.95 | $58.65 | $56.50 | $58.55 | $58.55 | 45,205 |
| 2017-08-30 | $55.90 | $56.85 | $55.80 | $56.70 | $56.70 | 114,192 |
| 2017-08-29 | $56.20 | $56.60 | $55.95 | $56.00 | $56.00 | 46,787 |
| 2017-08-28 | $56.85 | $56.85 | $56.25 | $56.40 | $56.40 | 50,856 |
| 2017-08-25 | $58.00 | $58.10 | $56.50 | $56.80 | $56.80 | 117,915 |
| 2017-08-24 | $56.60 | $57.70 | $55.75 | $57.35 | $57.35 | 76,482 |
| 2017-08-23 | $55.95 | $56.55 | $55.80 | $56.25 | $56.25 | 60,985 |
| 2017-08-22 | $56.90 | $56.95 | $56.40 | $56.50 | $56.50 | 52,384 |
| 2017-08-21 | $56.45 | $57.23 | $56.00 | $56.85 | $56.85 | 50,681 |
| 2017-08-18 | $56.15 | $57.63 | $55.75 | $56.80 | $56.80 | 100,827 |
| 2017-08-17 | $57.85 | $58.55 | $56.58 | $56.60 | $56.60 | 59,147 |
| 2017-08-16 | $57.52 | $58.63 | $57.35 | $58.20 | $58.20 | 43,204 |
| 2017-08-15 | $59.25 | $59.25 | $57.65 | $57.80 | $57.80 | 74,191 |
| 2017-08-14 | $58.90 | $59.43 | $58.80 | $59.30 | $59.30 | 29,814 |
| 2017-08-11 | $59.45 | $59.80 | $58.00 | $58.20 | $58.20 | 39,733 |
| 2017-08-10 | $60.30 | $60.30 | $59.05 | $59.20 | $59.20 | 37,166 |
| 2017-08-09 | $61.25 | $61.90 | $60.40 | $60.80 | $60.80 | 90,736 |
| 2017-08-08 | $62.50 | $63.45 | $61.60 | $61.60 | $61.60 | 46,529 |
| 2017-08-07 | $62.10 | $62.75 | $60.30 | $62.60 | $62.60 | 58,682 |
| 2017-08-04 | $63.60 | $65.10 | $59.00 | $62.70 | $62.70 | 179,002 |
| 2017-08-03 | $66.65 | $67.15 | $64.46 | $65.85 | $65.85 | 90,639 |
| 2017-08-02 | $67.95 | $69.20 | $66.45 | $66.60 | $66.60 | 43,205 |
| 2017-08-01 | $68.55 | $69.30 | $67.60 | $68.30 | $68.30 | 39,589 |
| 2017-07-31 | $69.65 | $69.65 | $67.69 | $68.45 | $68.45 | 43,324 |
| 2017-07-28 | $69.15 | $71.05 | $69.00 | $69.60 | $69.60 | 23,340 |
| 2017-07-27 | $70.80 | $71.70 | $69.00 | $69.20 | $69.20 | 54,927 |
| 2017-07-26 | $71.55 | $72.35 | $70.30 | $70.75 | $70.75 | 59,397 |
| 2017-07-25 | $68.55 | $72.50 | $68.40 | $72.45 | $72.45 | 113,362 |
| 2017-07-24 | $67.87 | $68.30 | $66.70 | $68.25 | $68.25 | 47,473 |
| 2017-07-21 | $67.15 | $67.95 | $66.60 | $67.30 | $67.30 | 67,585 |
| 2017-07-20 | $68.05 | $68.30 | $66.45 | $66.80 | $66.80 | 33,536 |
| 2017-07-19 | $67.00 | $68.45 | $66.95 | $68.10 | $68.10 | 44,838 |
| 2017-07-18 | $66.90 | $67.45 | $66.85 | $66.95 | $66.95 | 36,171 |
| 2017-07-17 | $66.80 | $67.95 | $66.30 | $67.18 | $67.18 | 51,092 |
| 2017-07-14 | $67.45 | $68.00 | $66.80 | $66.85 | $66.85 | 33,827 |
| 2017-07-13 | $68.60 | $68.60 | $66.60 | $67.65 | $67.65 | 34,320 |
| 2017-07-12 | $66.90 | $68.85 | $66.90 | $68.80 | $68.80 | 31,944 |
| 2017-07-11 | $66.15 | $67.33 | $66.15 | $66.55 | $66.55 | 52,481 |
| 2017-07-10 | $68.20 | $68.20 | $66.40 | $66.45 | $66.45 | 36,379 |
| 2017-07-07 | $67.50 | $68.70 | $67.50 | $68.45 | $68.45 | 28,717 |
| 2017-07-06 | $67.30 | $67.90 | $66.95 | $67.30 | $67.30 | 38,303 |
| 2017-07-05 | $67.40 | $68.05 | $66.60 | $67.80 | $67.80 | 40,442 |
| 2017-07-03 | $67.05 | $68.10 | $66.75 | $67.65 | $67.65 | 18,999 |
| 2017-06-30 | $66.65 | $67.77 | $66.65 | $66.85 | $66.85 | 30,403 |
| 2017-06-29 | $66.80 | $67.25 | $66.25 | $66.65 | $66.65 | 35,746 |
| 2017-06-28 | $66.65 | $67.15 | $66.05 | $66.90 | $66.90 | 35,319 |
| 2017-06-27 | $67.35 | $67.35 | $65.90 | $66.28 | $66.28 | 47,302 |
| 2017-06-26 | $66.65 | $67.90 | $66.30 | $67.35 | $67.35 | 81,658 |
| 2017-06-23 | $66.80 | $67.20 | $66.25 | $66.65 | $66.65 | 69,297 |
| 2017-06-22 | $66.35 | $67.65 | $66.00 | $66.75 | $66.75 | 53,052 |
| 2017-06-21 | $66.45 | $66.95 | $65.90 | $66.20 | $66.20 | 24,100 |
| 2017-06-20 | $67.00 | $67.40 | $65.55 | $66.20 | $66.20 | 28,282 |
| 2017-06-19 | $66.55 | $67.30 | $65.95 | $67.20 | $67.20 | 33,920 |
| 2017-06-16 | $66.50 | $66.60 | $65.95 | $66.45 | $66.45 | 63,467 |
| 2017-06-15 | $65.70 | $67.40 | $65.55 | $67.05 | $67.05 | 55,077 |
| 2017-06-14 | $66.60 | $67.10 | $66.00 | $66.20 | $66.20 | 32,140 |
| 2017-06-13 | $67.65 | $67.65 | $66.20 | $66.50 | $66.50 | 30,424 |
| 2017-06-12 | $66.35 | $67.95 | $66.35 | $67.20 | $67.20 | 32,029 |
| 2017-06-09 | $66.05 | $66.60 | $65.85 | $66.25 | $66.25 | 63,652 |
| 2017-06-08 | $66.05 | $66.30 | $65.80 | $66.05 | $66.05 | 58,971 |
| 2017-06-07 | $65.70 | $66.25 | $65.55 | $66.05 | $66.05 | 27,044 |
| 2017-06-06 | $66.00 | $66.05 | $65.00 | $65.30 | $65.30 | 43,901 |
| 2017-06-05 | $66.60 | $67.60 | $66.15 | $66.35 | $66.35 | 22,644 |
| 2017-06-02 | $66.60 | $67.70 | $66.35 | $67.25 | $67.25 | 47,966 |
| 2017-06-01 | $64.75 | $66.35 | $64.58 | $66.35 | $66.35 | 52,707 |
| 2017-05-31 | $64.10 | $65.05 | $63.70 | $64.60 | $64.60 | 68,062 |
| 2017-05-30 | $63.45 | $64.50 | $63.45 | $64.00 | $64.00 | 68,737 |
| 2017-05-26 | $62.85 | $63.64 | $62.70 | $63.40 | $63.40 | 30,554 |
| 2017-05-25 | $62.50 | $62.95 | $62.08 | $62.85 | $62.85 | 30,979 |
| 2017-05-24 | $62.70 | $63.50 | $61.80 | $62.45 | $62.45 | 44,681 |
| 2017-05-23 | $63.10 | $63.10 | $62.45 | $62.70 | $62.70 | 30,471 |
| 2017-05-22 | $62.20 | $63.13 | $62.20 | $63.05 | $63.05 | 38,440 |
| 2017-05-19 | $62.75 | $63.15 | $61.95 | $62.20 | $62.20 | 55,091 |
| 2017-05-18 | $63.80 | $64.30 | $62.25 | $62.73 | $62.73 | 72,430 |
| 2017-05-17 | $63.55 | $64.63 | $63.35 | $64.10 | $64.10 | 119,330 |
| 2017-05-16 | $64.20 | $64.55 | $61.88 | $64.45 | $64.45 | 68,649 |
| 2017-05-15 | $64.40 | $64.40 | $63.90 | $64.15 | $64.15 | 50,227 |
| 2017-05-12 | $63.85 | $64.95 | $63.30 | $64.20 | $64.20 | 102,181 |
| 2017-05-11 | $64.45 | $64.60 | $63.45 | $64.05 | $64.05 | 76,586 |
| 2017-05-10 | $63.00 | $69.90 | $63.00 | $64.55 | $64.55 | 111,672 |
| 2017-05-09 | $63.30 | $63.70 | $62.35 | $62.95 | $62.95 | 89,386 |
| 2017-05-08 | $63.85 | $63.90 | $61.35 | $63.30 | $63.30 | 121,126 |
| 2017-05-05 | $57.10 | $66.83 | $57.10 | $64.15 | $64.15 | 3,196 |
| 2017-05-04 | $69.05 | $70.80 | $67.90 | $68.20 | $68.20 | 91,562 |
| 2017-05-03 | $70.00 | $70.80 | $68.05 | $68.75 | $68.75 | 45,327 |
| 2017-05-02 | $72.00 | $72.00 | $69.88 | $70.10 | $70.10 | 55,074 |
| 2017-05-01 | $69.40 | $71.85 | $69.25 | $71.80 | $71.80 | 61,504 |
| 2017-04-28 | $69.50 | $69.70 | $68.77 | $69.30 | $69.30 | 91,554 |
| 2017-04-27 | $70.50 | $70.55 | $69.30 | $69.40 | $69.40 | 42,914 |
| 2017-04-26 | $70.50 | $71.60 | $70.20 | $70.35 | $70.35 | 71,501 |
| 2017-04-25 | $69.85 | $71.55 | $69.70 | $70.60 | $70.60 | 37,056 |
| 2017-04-24 | $70.80 | $70.80 | $68.60 | $69.45 | $69.45 | 47,164 |
| 2017-04-21 | $70.30 | $70.30 | $69.10 | $69.50 | $69.50 | 47,833 |
| 2017-04-20 | $68.80 | $70.47 | $67.70 | $69.95 | $69.95 | 61,231 |
| 2017-04-19 | $67.70 | $68.78 | $67.70 | $68.50 | $68.50 | 49,399 |
| 2017-04-18 | $67.55 | $68.05 | $67.35 | $67.55 | $67.55 | 51,380 |
| 2017-04-17 | $67.45 | $68.00 | $66.60 | $67.95 | $67.95 | 40,094 |
| 2017-04-13 | $67.45 | $68.00 | $66.95 | $67.00 | $67.00 | 57,809 |
| 2017-04-12 | $68.15 | $68.50 | $67.55 | $67.75 | $67.75 | 53,910 |
| 2017-04-11 | $67.00 | $68.50 | $66.95 | $68.35 | $68.35 | 27,702 |
| 2017-04-10 | $66.70 | $67.65 | $66.03 | $67.20 | $67.20 | 40,187 |
| 2017-04-07 | $67.10 | $67.55 | $65.20 | $67.15 | $67.15 | 56,940 |
| 2017-04-06 | $66.95 | $67.50 | $66.95 | $67.45 | $67.45 | 71,270 |
| 2017-04-05 | $67.20 | $68.15 | $66.93 | $67.00 | $67.00 | 60,759 |
| 2017-04-04 | $66.95 | $68.50 | $66.93 | $66.95 | $66.95 | 65,227 |
| 2017-04-03 | $68.65 | $68.65 | $66.70 | $66.95 | $66.95 | 37,291 |
| 2017-03-31 | $67.35 | $68.85 | $67.10 | $68.50 | $68.50 | 58,577 |
| 2017-03-30 | $67.35 | $67.80 | $66.90 | $67.25 | $67.25 | 43,042 |
| 2017-03-29 | $67.75 | $67.95 | $67.25 | $67.30 | $67.30 | 23,766 |
| 2017-03-28 | $66.95 | $68.00 | $65.90 | $67.90 | $67.90 | 44,015 |
| 2017-03-27 | $66.00 | $67.50 | $65.35 | $67.30 | $67.30 | 39,484 |
| 2017-03-24 | $67.25 | $67.50 | $66.18 | $66.90 | $66.90 | 66,324 |
| 2017-03-23 | $66.00 | $67.10 | $66.00 | $66.95 | $66.95 | 47,117 |
| 2017-03-22 | $67.10 | $67.30 | $64.50 | $66.00 | $66.00 | 56,166 |
| 2017-03-21 | $67.40 | $67.80 | $66.60 | $66.80 | $66.80 | 70,437 |
| 2017-03-20 | $67.75 | $68.65 | $66.70 | $67.25 | $67.25 | 41,499 |
| 2017-03-17 | $66.70 | $68.15 | $66.70 | $68.05 | $68.05 | 130,251 |
| 2017-03-16 | $68.00 | $68.00 | $66.58 | $66.70 | $66.70 | 29,168 |
| 2017-03-15 | $66.15 | $67.85 | $65.95 | $67.60 | $67.60 | 59,463 |
| 2017-03-14 | $67.00 | $67.00 | $65.25 | $66.10 | $66.10 | 50,091 |
| 2017-03-13 | $66.50 | $66.95 | $66.50 | $66.60 | $66.60 | 44,065 |
| 2017-03-10 | $66.95 | $67.30 | $65.63 | $66.50 | $66.50 | 42,977 |
| 2017-03-09 | $66.70 | $67.00 | $66.15 | $66.60 | $66.60 | 52,138 |
| 2017-03-08 | $67.60 | $67.60 | $66.40 | $66.50 | $66.50 | 46,298 |
| 2017-03-07 | $66.22 | $68.70 | $66.22 | $67.15 | $67.15 | 107,007 |
| 2017-03-06 | $66.80 | $68.85 | $66.60 | $68.30 | $68.30 | 91,083 |
| 2017-03-03 | $66.55 | $67.30 | $65.05 | $67.05 | $67.05 | 93,419 |
| 2017-03-02 | $67.85 | $68.10 | $66.45 | $66.55 | $66.55 | 83,282 |
| 2017-03-01 | $69.70 | $70.00 | $67.85 | $68.10 | $68.10 | 90,520 |
| 2017-02-28 | $70.00 | $70.22 | $67.20 | $68.70 | $68.70 | 99,563 |
| 2017-02-27 | $70.40 | $70.70 | $70.00 | $70.25 | $70.25 | 66,543 |
| 2017-02-24 | $71.30 | $71.70 | $70.15 | $70.35 | $70.35 | 154,232 |
| 2017-02-23 | $73.10 | $73.25 | $71.50 | $72.05 | $72.05 | 87,059 |
| 2017-02-22 | $73.95 | $74.10 | $72.40 | $73.15 | $73.15 | 86,547 |
| 2017-02-21 | $72.15 | $74.85 | $72.00 | $74.00 | $74.00 | 148,163 |
| 2017-02-17 | $64.60 | $73.55 | $64.60 | $72.65 | $72.65 | 2,798 |
| 2017-02-16 | $63.80 | $64.35 | $62.90 | $63.10 | $63.10 | 68,576 |
| 2017-02-15 | $62.85 | $63.80 | $62.80 | $63.75 | $63.75 | 55,171 |
| 2017-02-14 | $61.95 | $63.25 | $61.95 | $63.10 | $63.10 | 56,651 |
| 2017-02-13 | $62.95 | $63.35 | $61.85 | $62.20 | $62.20 | 43,111 |
| 2017-02-10 | $62.35 | $62.75 | $62.20 | $62.60 | $62.60 | 57,387 |
| 2017-02-09 | $62.35 | $62.40 | $61.75 | $62.00 | $62.00 | 45,490 |
| 2017-02-08 | $63.50 | $63.50 | $61.90 | $62.45 | $62.45 | 86,244 |
| 2017-02-07 | $63.10 | $63.95 | $62.65 | $63.80 | $63.80 | 70,244 |
| 2017-02-06 | $62.55 | $63.65 | $62.35 | $62.85 | $62.85 | 70,603 |
| 2017-02-03 | $61.45 | $63.15 | $60.80 | $62.95 | $62.95 | 89,580 |
| 2017-02-02 | $60.30 | $61.85 | $60.13 | $61.00 | $61.00 | 74,904 |
| 2017-02-01 | $60.15 | $60.70 | $58.93 | $60.50 | $60.50 | 105,672 |
| 2017-01-31 | $58.50 | $60.60 | $58.50 | $59.50 | $59.50 | 177,077 |
| 2017-01-30 | $59.40 | $59.40 | $57.50 | $59.05 | $59.05 | 203,269 |
| 2017-01-27 | $61.55 | $61.65 | $59.45 | $59.75 | $59.75 | 152,792 |
| 2017-01-26 | $64.90 | $64.90 | $61.30 | $61.60 | $61.60 | 119,676 |
| 2017-01-25 | $65.65 | $66.25 | $64.35 | $65.00 | $65.00 | 59,347 |
| 2017-01-24 | $64.85 | $65.60 | $64.30 | $65.00 | $65.00 | 59,951 |
| 2017-01-23 | $65.00 | $65.85 | $64.50 | $64.75 | $64.75 | 49,414 |
| 2017-01-20 | $64.45 | $65.50 | $64.45 | $65.40 | $65.40 | 84,869 |
| 2017-01-19 | $65.75 | $66.45 | $64.30 | $64.35 | $64.35 | 46,183 |
| 2017-01-18 | $66.05 | $68.30 | $64.85 | $65.75 | $65.75 | 110,632 |
| 2017-01-17 | $66.65 | $66.95 | $65.65 | $65.80 | $65.80 | 113,594 |
| 2017-01-13 | $67.35 | $67.93 | $66.70 | $66.95 | $66.95 | 37,909 |
| 2017-01-12 | $67.60 | $67.60 | $66.05 | $67.00 | $67.00 | 49,474 |
| 2017-01-11 | $66.15 | $67.90 | $65.65 | $67.85 | $67.85 | 66,310 |
| 2017-01-10 | $67.10 | $67.10 | $65.20 | $66.45 | $66.45 | 47,974 |
| 2017-01-09 | $66.50 | $67.75 | $65.70 | $67.10 | $67.10 | 94,396 |
| 2017-01-06 | $67.55 | $68.40 | $66.05 | $66.60 | $66.60 | 58,301 |
| 2017-01-05 | $66.95 | $67.50 | $65.20 | $67.30 | $67.30 | 61,320 |
| 2017-01-04 | $65.95 | $67.75 | $65.35 | $67.10 | $67.10 | 86,779 |
| 2017-01-03 | $65.40 | $66.15 | $64.17 | $65.50 | $65.50 | 57,144 |
| 2016-12-30 | $65.80 | $67.25 | $64.30 | $64.55 | $64.55 | 71,221 |
| 2016-12-29 | $66.15 | $66.70 | $65.40 | $65.75 | $65.75 | 38,148 |
| 2016-12-28 | $66.00 | $66.80 | $65.30 | $65.90 | $65.90 | 36,381 |
| 2016-12-27 | $64.25 | $66.10 | $64.25 | $65.80 | $65.80 | 36,307 |
| 2016-12-23 | $64.25 | $64.65 | $64.10 | $64.30 | $64.30 | 35,063 |
| 2016-12-22 | $66.20 | $66.30 | $64.20 | $64.25 | $64.25 | 44,356 |
| 2016-12-21 | $65.25 | $66.20 | $64.65 | $65.95 | $65.95 | 50,901 |
| 2016-12-20 | $65.90 | $65.90 | $63.90 | $65.50 | $65.50 | 206,005 |
| 2016-12-19 | $66.35 | $68.00 | $65.75 | $66.10 | $66.10 | 79,100 |
| 2016-12-16 | $67.85 | $68.10 | $65.30 | $65.95 | $65.95 | 292,735 |
| 2016-12-15 | $67.10 | $68.20 | $66.40 | $67.85 | $67.85 | 80,143 |
| 2016-12-14 | $66.95 | $67.95 | $66.70 | $66.90 | $66.90 | 52,333 |
| 2016-12-13 | $67.85 | $68.35 | $66.85 | $67.10 | $67.10 | 46,571 |
| 2016-12-12 | $68.25 | $68.55 | $66.70 | $67.35 | $67.35 | 88,783 |
| 2016-12-09 | $68.50 | $68.73 | $67.85 | $68.40 | $68.40 | 93,988 |
| 2016-12-08 | $66.35 | $68.50 | $64.50 | $68.40 | $68.40 | 83,186 |
| 2016-12-07 | $64.20 | $66.30 | $63.00 | $66.10 | $66.10 | 120,710 |
| 2016-12-06 | $64.25 | $64.45 | $63.50 | $64.00 | $64.00 | 70,264 |
| 2016-12-05 | $64.00 | $64.58 | $63.30 | $64.15 | $64.15 | 158,418 |
| 2016-12-02 | $65.60 | $65.60 | $63.15 | $63.30 | $63.30 | 153,421 |
| 2016-12-01 | $67.35 | $68.70 | $65.15 | $65.40 | $65.40 | 100,706 |
| 2016-11-30 | $68.00 | $68.30 | $66.85 | $67.35 | $67.35 | 165,908 |
| 2016-11-29 | $66.50 | $67.50 | $65.70 | $67.40 | $67.40 | 101,383 |
| 2016-11-28 | $68.25 | $68.25 | $65.55 | $66.20 | $66.20 | 198,808 |
| 2016-11-25 | $68.95 | $69.83 | $68.18 | $68.60 | $68.60 | 26,582 |
| 2016-11-23 | $69.15 | $69.55 | $68.45 | $68.75 | $68.75 | 67,743 |
| 2016-11-22 | $70.30 | $70.40 | $68.75 | $69.25 | $69.25 | 217,464 |
| 2016-11-21 | $70.00 | $70.45 | $69.35 | $70.35 | $70.35 | 56,878 |
| 2016-11-18 | $70.15 | $70.15 | $68.30 | $69.85 | $69.85 | 72,128 |
| 2016-11-17 | $69.10 | $69.85 | $68.20 | $69.80 | $69.80 | 66,998 |
| 2016-11-16 | $69.15 | $69.45 | $67.45 | $68.90 | $68.90 | 63,124 |
| 2016-11-15 | $68.50 | $69.65 | $67.50 | $69.45 | $69.45 | 76,552 |
| 2016-11-14 | $68.60 | $69.60 | $68.10 | $68.50 | $68.50 | 75,207 |
| 2016-11-11 | $66.45 | $68.65 | $65.35 | $67.90 | $67.90 | 114,688 |
| 2016-11-10 | $66.60 | $67.95 | $64.25 | $66.30 | $66.30 | 146,012 |
| 2016-11-09 | $62.85 | $66.45 | $62.85 | $66.20 | $66.20 | 138,907 |
| 2016-11-08 | $61.80 | $64.15 | $61.80 | $64.10 | $64.10 | 107,785 |
| 2016-11-07 | $63.00 | $63.90 | $61.30 | $62.20 | $62.20 | 329,456 |
| 2016-11-04 | $61.00 | $61.50 | $52.90 | $60.05 | $60.05 | 708,433 |
| 2016-11-03 | $69.40 | $71.00 | $68.25 | $68.90 | $68.90 | 89,486 |
| 2016-11-02 | $69.70 | $69.98 | $68.60 | $69.00 | $69.00 | 97,416 |
| 2016-11-01 | $70.20 | $70.85 | $69.10 | $69.50 | $69.50 | 89,629 |
| 2016-10-31 | $68.70 | $70.60 | $68.03 | $70.15 | $70.15 | 91,851 |
| 2016-10-28 | $67.50 | $68.70 | $67.50 | $68.55 | $68.55 | 48,254 |
| 2016-10-27 | $68.45 | $68.45 | $67.50 | $67.80 | $67.80 | 39,660 |
| 2016-10-26 | $67.80 | $69.20 | $67.65 | $67.85 | $67.85 | 59,915 |
| 2016-10-25 | $68.65 | $69.40 | $67.50 | $68.25 | $68.25 | 58,553 |
| 2016-10-24 | $69.95 | $70.00 | $68.50 | $68.90 | $68.90 | 111,219 |
| 2016-10-21 | $68.15 | $69.70 | $67.70 | $69.65 | $69.65 | 46,206 |
| 2016-10-20 | $69.05 | $70.30 | $67.65 | $68.85 | $68.85 | 51,630 |
| 2016-10-19 | $69.45 | $70.10 | $68.55 | $69.45 | $69.45 | 34,450 |
| 2016-10-18 | $69.75 | $69.93 | $68.25 | $69.15 | $69.15 | 40,386 |
| 2016-10-17 | $69.75 | $70.45 | $69.05 | $69.15 | $69.15 | 34,253 |
| 2016-10-14 | $70.28 | $70.59 | $69.29 | $69.58 | $69.58 | 83,236 |
| 2016-10-13 | $71.20 | $71.33 | $69.72 | $70.17 | $70.17 | 147,182 |
| 2016-10-12 | $71.16 | $72.09 | $70.40 | $70.73 | $70.73 | 48,540 |
| 2016-10-11 | $73.30 | $73.30 | $70.53 | $70.87 | $70.87 | 75,411 |
| 2016-10-10 | $72.29 | $73.86 | $72.29 | $73.06 | $73.06 | 114,960 |
| 2016-10-07 | $73.78 | $74.11 | $72.33 | $72.54 | $72.54 | 69,401 |
| 2016-10-06 | $72.52 | $73.99 | $71.98 | $73.66 | $73.66 | 65,714 |
| 2016-10-05 | $73.68 | $75.00 | $72.51 | $72.72 | $72.72 | 87,549 |
| 2016-10-04 | $73.97 | $74.78 | $73.16 | $73.34 | $73.34 | 53,366 |
| 2016-10-03 | $74.42 | $75.20 | $73.28 | $73.94 | $73.94 | 66,170 |
| 2016-09-30 | $75.15 | $75.62 | $74.35 | $74.46 | $74.46 | 69,434 |
| 2016-09-29 | $76.16 | $77.29 | $74.56 | $74.79 | $74.79 | 33,969 |
| 2016-09-28 | $76.37 | $76.81 | $75.78 | $76.06 | $76.06 | 58,679 |
| 2016-09-27 | $75.67 | $76.39 | $74.81 | $76.19 | $76.19 | 82,928 |
| 2016-09-26 | $77.15 | $77.59 | $75.59 | $75.70 | $75.70 | 116,264 |
| 2016-09-23 | $77.28 | $77.97 | $76.79 | $77.58 | $77.58 | 72,638 |
| 2016-09-22 | $77.00 | $77.76 | $70.06 | $77.71 | $77.71 | 99,891 |
| 2016-09-21 | $74.00 | $76.64 | $74.00 | $76.42 | $76.42 | 169,073 |
| 2016-09-20 | $73.53 | $74.32 | $72.54 | $73.69 | $73.69 | 203,282 |
| 2016-09-19 | $72.79 | $73.09 | $72.20 | $72.95 | $72.95 | 100,971 |
| 2016-09-16 | $73.38 | $74.17 | $71.66 | $72.19 | $72.19 | 169,182 |
| 2016-09-15 | $71.54 | $74.84 | $71.54 | $73.40 | $73.40 | 172,436 |
| 2016-09-14 | $73.02 | $74.34 | $70.39 | $71.25 | $71.25 | 190,575 |
| 2016-09-13 | $72.75 | $73.50 | $71.76 | $72.95 | $72.95 | 73,773 |
| 2016-09-12 | $72.66 | $74.27 | $72.65 | $73.66 | $73.66 | 77,680 |
| 2016-09-09 | $75.40 | $75.46 | $72.75 | $73.17 | $73.17 | 133,009 |
| 2016-09-08 | $76.83 | $77.03 | $76.18 | $76.77 | $76.77 | 74,585 |
| 2016-09-07 | $76.73 | $76.89 | $75.88 | $76.68 | $76.68 | 80,219 |
| 2016-09-06 | $76.30 | $76.82 | $75.57 | $76.49 | $76.49 | 88,262 |
| 2016-09-02 | $75.85 | $76.59 | $75.44 | $76.27 | $76.27 | 103,354 |
| 2016-09-01 | $74.41 | $75.55 | $73.54 | $75.27 | $75.27 | 57,836 |
| 2016-08-31 | $75.06 | $75.06 | $73.75 | $74.03 | $74.03 | 86,718 |
| 2016-08-30 | $76.69 | $76.69 | $74.50 | $74.96 | $74.96 | 121,141 |
| 2016-08-29 | $75.94 | $76.86 | $75.74 | $76.08 | $76.08 | 69,117 |
| 2016-08-26 | $76.42 | $77.40 | $75.69 | $75.87 | $75.87 | 25,054 |
| 2016-08-25 | $75.65 | $76.68 | $75.60 | $76.62 | $76.62 | 34,017 |
| 2016-08-24 | $76.90 | $76.90 | $75.45 | $76.00 | $76.00 | 82,433 |
| 2016-08-23 | $76.36 | $77.88 | $76.32 | $76.86 | $76.86 | 93,020 |
| 2016-08-22 | $76.87 | $76.87 | $76.04 | $76.41 | $76.41 | 59,534 |
| 2016-08-19 | $78.33 | $78.33 | $76.30 | $76.68 | $76.68 | 81,746 |
| 2016-08-18 | $79.45 | $80.25 | $77.76 | $78.43 | $78.43 | 97,192 |
| 2016-08-17 | $77.85 | $80.42 | $77.79 | $78.99 | $78.99 | 108,728 |
| 2016-08-16 | $77.74 | $78.37 | $77.11 | $77.88 | $77.88 | 116,529 |
| 2016-08-15 | $76.38 | $77.85 | $76.35 | $77.46 | $77.46 | 55,500 |
| 2016-08-12 | $76.69 | $76.85 | $75.96 | $76.46 | $76.46 | 112,962 |
| 2016-08-11 | $77.22 | $77.83 | $76.33 | $76.90 | $76.90 | 109,343 |
| 2016-08-10 | $76.46 | $77.03 | $75.84 | $76.97 | $76.97 | 55,887 |
| 2016-08-09 | $76.11 | $76.59 | $75.99 | $76.38 | $76.38 | 50,380 |
| 2016-08-08 | $75.57 | $76.55 | $75.32 | $76.34 | $76.34 | 122,091 |
| 2016-08-05 | $77.60 | $78.25 | $72.60 | $75.56 | $75.56 | 210,747 |
| 2016-08-04 | $76.44 | $78.24 | $76.44 | $77.61 | $77.61 | 94,032 |
| 2016-08-03 | $76.52 | $77.15 | $75.39 | $76.53 | $76.53 | 125,855 |
| 2016-08-02 | $77.30 | $77.76 | $75.38 | $76.61 | $76.61 | 82,373 |
| 2016-08-01 | $77.62 | $78.48 | $76.85 | $77.13 | $77.13 | 52,810 |
| 2016-07-29 | $76.95 | $77.72 | $76.24 | $77.34 | $77.34 | 96,055 |
| 2016-07-28 | $76.01 | $77.15 | $75.70 | $76.99 | $76.99 | 54,248 |
| 2016-07-27 | $75.41 | $78.90 | $75.41 | $76.08 | $76.08 | 60,754 |
| 2016-07-26 | $74.73 | $75.66 | $74.73 | $75.38 | $75.38 | 52,315 |
| 2016-07-25 | $76.17 | $76.50 | $74.49 | $74.79 | $74.79 | 56,591 |
| 2016-07-22 | $73.85 | $76.44 | $73.08 | $76.24 | $76.24 | 187,842 |
| 2016-07-21 | $72.98 | $72.98 | $71.28 | $71.98 | $71.98 | 53,076 |
| 2016-07-20 | $72.85 | $73.03 | $72.34 | $72.54 | $72.54 | 67,829 |
| 2016-07-19 | $73.13 | $73.53 | $72.28 | $72.54 | $72.54 | 90,184 |
| 2016-07-18 | $73.19 | $73.76 | $72.83 | $73.23 | $73.23 | 61,236 |
| 2016-07-15 | $73.50 | $74.24 | $72.21 | $73.25 | $73.25 | 168,700 |
| 2016-07-14 | $74.04 | $74.65 | $72.55 | $72.70 | $72.70 | 102,751 |
| 2016-07-13 | $75.11 | $76.15 | $73.39 | $73.59 | $73.59 | 115,284 |
| 2016-07-12 | $74.69 | $75.39 | $74.57 | $74.94 | $74.94 | 87,456 |
| 2016-07-11 | $73.88 | $74.89 | $73.58 | $74.42 | $74.42 | 89,604 |
| 2016-07-08 | $73.02 | $73.93 | $72.68 | $73.58 | $73.58 | 99,492 |
| 2016-07-07 | $72.20 | $73.20 | $71.50 | $72.35 | $72.35 | 74,762 |
| 2016-07-06 | $70.67 | $72.44 | $70.02 | $72.25 | $72.25 | 82,982 |
| 2016-07-05 | $72.74 | $72.83 | $70.33 | $71.25 | $71.25 | 129,495 |
| 2016-07-01 | $72.56 | $74.48 | $72.56 | $73.21 | $73.21 | 121,298 |
| 2016-06-30 | $70.67 | $72.31 | $70.00 | $72.28 | $72.28 | 131,025 |
| 2016-06-29 | $70.72 | $71.60 | $70.11 | $70.79 | $70.79 | 160,854 |
| 2016-06-28 | $67.73 | $70.00 | $67.73 | $69.91 | $69.91 | 158,435 |
| 2016-06-27 | $68.16 | $69.31 | $66.69 | $67.17 | $67.17 | 140,286 |
| 2016-06-24 | $68.07 | $70.78 | $68.07 | $69.08 | $69.08 | 319,258 |
| 2016-06-23 | $71.15 | $71.17 | $69.69 | $71.07 | $71.07 | 164,614 |
| 2016-06-22 | $68.65 | $71.12 | $68.10 | $70.53 | $70.53 | 292,852 |
| 2016-06-21 | $68.27 | $69.00 | $67.40 | $68.32 | $68.32 | 72,703 |
| 2016-06-20 | $68.96 | $68.96 | $67.77 | $68.08 | $68.08 | 85,865 |
| 2016-06-17 | $68.30 | $69.26 | $67.47 | $68.20 | $68.20 | 133,077 |
| 2016-06-16 | $69.02 | $69.14 | $67.87 | $68.56 | $68.56 | 94,994 |
| 2016-06-15 | $68.89 | $70.50 | $68.40 | $69.18 | $69.18 | 289,815 |
| 2016-06-14 | $66.26 | $69.09 | $64.62 | $68.99 | $68.99 | 224,896 |
| 2016-06-13 | $65.16 | $66.61 | $64.55 | $66.30 | $66.30 | 127,992 |
| 2016-06-10 | $65.63 | $66.77 | $65.12 | $65.49 | $65.49 | 74,738 |
| 2016-06-09 | $66.54 | $66.84 | $65.73 | $66.43 | $66.43 | 64,667 |
| 2016-06-08 | $64.92 | $67.38 | $64.25 | $66.69 | $66.69 | 192,314 |
| 2016-06-07 | $64.71 | $65.15 | $62.83 | $65.08 | $65.08 | 76,490 |
| 2016-06-06 | $64.05 | $64.77 | $63.76 | $64.48 | $64.48 | 78,661 |
| 2016-06-03 | $64.85 | $65.30 | $64.03 | $64.19 | $64.19 | 76,867 |
| 2016-06-02 | $64.44 | $64.99 | $64.14 | $64.94 | $64.94 | 61,971 |
| 2016-06-01 | $65.02 | $65.12 | $64.21 | $64.84 | $64.84 | 75,713 |
| 2016-05-31 | $65.32 | $65.49 | $64.07 | $64.93 | $64.93 | 91,518 |
| 2016-05-27 | $64.82 | $65.70 | $64.52 | $64.86 | $64.86 | 74,292 |
| 2016-05-26 | $64.06 | $65.22 | $64.06 | $64.99 | $64.99 | 74,974 |
| 2016-05-25 | $64.41 | $65.86 | $63.90 | $64.50 | $64.50 | 109,830 |
| 2016-05-24 | $62.55 | $64.82 | $60.94 | $64.43 | $64.43 | 137,971 |
| 2016-05-23 | $62.93 | $63.27 | $62.40 | $62.40 | $62.40 | 71,786 |
| 2016-05-20 | $62.22 | $63.25 | $62.22 | $62.95 | $62.95 | 79,886 |
| 2016-05-19 | $62.05 | $62.40 | $61.15 | $61.82 | $61.82 | 62,802 |
| 2016-05-18 | $61.18 | $62.75 | $61.18 | $62.35 | $62.35 | 89,223 |
| 2016-05-17 | $63.62 | $63.62 | $60.99 | $61.21 | $61.21 | 119,760 |
| 2016-05-16 | $62.39 | $64.19 | $62.35 | $63.58 | $63.58 | 136,638 |
| 2016-05-13 | $63.27 | $64.10 | $62.24 | $62.39 | $62.39 | 99,073 |
| 2016-05-12 | $63.11 | $64.40 | $62.36 | $63.62 | $63.62 | 128,333 |
| 2016-05-11 | $63.97 | $64.25 | $62.60 | $62.87 | $62.87 | 106,838 |
| 2016-05-10 | $63.96 | $64.54 | $62.51 | $64.31 | $64.31 | 91,584 |
| 2016-05-09 | $64.82 | $65.03 | $63.18 | $63.86 | $63.86 | 146,011 |
| 2016-05-06 | $64.71 | $66.99 | $58.97 | $64.93 | $64.93 | 451,008 |
| 2016-05-05 | $65.28 | $66.35 | $62.70 | $62.83 | $62.83 | 182,421 |
| 2016-05-04 | $65.44 | $66.48 | $64.13 | $64.79 | $64.79 | 138,174 |
| 2016-05-03 | $66.10 | $67.53 | $65.13 | $65.89 | $65.89 | 138,582 |
| 2016-05-02 | $66.75 | $67.11 | $65.67 | $66.67 | $66.67 | 109,458 |
| 2016-04-29 | $66.72 | $68.24 | $65.64 | $66.41 | $66.41 | 89,479 |
| 2016-04-28 | $67.25 | $67.82 | $66.26 | $66.72 | $66.72 | 131,010 |
| 2016-04-27 | $67.69 | $68.50 | $67.10 | $67.50 | $67.50 | 116,928 |
| 2016-04-26 | $67.23 | $68.01 | $66.58 | $67.53 | $67.53 | 92,614 |
| 2016-04-25 | $68.39 | $69.06 | $66.91 | $67.23 | $67.23 | 164,724 |
| 2016-04-22 | $68.44 | $69.15 | $68.10 | $68.62 | $68.62 | 223,390 |
| 2016-04-21 | $67.12 | $68.65 | $66.83 | $68.53 | $68.53 | 210,792 |
| 2016-04-20 | $66.85 | $67.21 | $66.19 | $66.81 | $66.81 | 99,231 |
| 2016-04-19 | $67.26 | $67.26 | $65.93 | $66.68 | $66.68 | 121,530 |
| 2016-04-18 | $65.57 | $67.40 | $65.57 | $66.91 | $66.91 | 326,202 |
| 2016-04-15 | $64.65 | $66.04 | $63.79 | $65.98 | $65.98 | 162,849 |
| 2016-04-14 | $65.51 | $66.01 | $64.73 | $64.87 | $64.87 | 118,086 |
| 2016-04-13 | $63.78 | $65.85 | $63.78 | $65.51 | $65.51 | 168,756 |
| 2016-04-12 | $62.13 | $63.65 | $62.04 | $63.57 | $63.57 | 104,995 |
| 2016-04-11 | $62.34 | $63.85 | $61.93 | $62.19 | $62.19 | 100,283 |
| 2016-04-08 | $62.64 | $62.84 | $61.85 | $62.18 | $62.18 | 53,630 |
| 2016-04-07 | $62.30 | $62.69 | $61.69 | $62.14 | $62.14 | 93,145 |
| 2016-04-06 | $61.94 | $63.08 | $61.57 | $62.84 | $62.84 | 79,486 |
| 2016-04-05 | $62.26 | $63.35 | $61.78 | $62.02 | $62.02 | 81,070 |
| 2016-04-04 | $62.53 | $63.98 | $62.32 | $62.70 | $62.70 | 106,328 |
| 2016-04-01 | $61.50 | $62.36 | $61.12 | $62.35 | $62.35 | 105,737 |
| 2016-03-31 | $62.35 | $62.75 | $61.84 | $61.99 | $61.99 | 220,440 |
| 2016-03-30 | $63.81 | $64.01 | $62.18 | $62.44 | $62.44 | 133,611 |
| 2016-03-29 | $62.80 | $64.14 | $62.80 | $63.58 | $63.58 | 175,657 |
| 2016-03-28 | $62.41 | $63.69 | $62.16 | $63.06 | $63.06 | 152,660 |
| 2016-03-24 | $61.25 | $62.06 | $61.19 | $61.98 | $61.98 | 87,325 |
| 2016-03-23 | $61.38 | $62.10 | $61.19 | $61.21 | $61.21 | 161,549 |
| 2016-03-22 | $61.36 | $62.43 | $61.17 | $61.79 | $61.79 | 242,978 |
| 2016-03-21 | $62.34 | $63.17 | $61.27 | $61.86 | $61.86 | 176,816 |
| 2016-03-18 | $63.78 | $63.96 | $61.60 | $62.26 | $62.26 | 246,707 |
| 2016-03-17 | $62.44 | $63.78 | $62.02 | $63.43 | $63.43 | 136,063 |
| 2016-03-16 | $62.04 | $63.40 | $62.04 | $62.83 | $62.83 | 208,288 |
| 2016-03-15 | $63.14 | $63.96 | $61.88 | $62.18 | $62.18 | 99,363 |
| 2016-03-14 | $65.20 | $65.20 | $62.71 | $63.33 | $63.33 | 118,481 |
| 2016-03-11 | $65.00 | $65.60 | $64.36 | $65.20 | $65.20 | 230,417 |
| 2016-03-10 | $60.00 | $65.81 | $59.99 | $64.25 | $64.25 | 874,722 |
| 2016-03-09 | $56.04 | $58.00 | $56.00 | $57.83 | $57.83 | 154,656 |
| 2016-03-08 | $56.38 | $56.85 | $55.15 | $55.50 | $55.50 | 120,199 |
| 2016-03-07 | $57.00 | $57.53 | $55.82 | $56.62 | $56.62 | 169,037 |
| 2016-03-04 | $54.60 | $56.96 | $54.50 | $56.91 | $56.91 | 169,490 |
| 2016-03-03 | $55.31 | $55.88 | $54.35 | $54.94 | $54.94 | 113,509 |
| 2016-03-02 | $54.03 | $55.71 | $53.27 | $55.41 | $55.41 | 128,308 |
| 2016-03-01 | $53.81 | $54.38 | $53.10 | $54.11 | $54.11 | 88,772 |
| 2016-02-29 | $52.54 | $54.10 | $52.54 | $53.14 | $53.14 | 75,325 |
| 2016-02-26 | $53.05 | $53.44 | $52.29 | $52.70 | $52.70 | 85,084 |
| 2016-02-25 | $53.24 | $53.24 | $51.21 | $52.52 | $52.52 | 84,786 |
| 2016-02-24 | $53.34 | $53.34 | $51.87 | $52.83 | $52.83 | 145,200 |
| 2016-02-23 | $53.40 | $54.36 | $52.69 | $53.81 | $53.81 | 135,443 |
| 2016-02-22 | $54.28 | $55.18 | $53.61 | $53.85 | $53.85 | 105,669 |
| 2016-02-19 | $50.85 | $58.00 | $49.26 | $54.12 | $54.12 | 320,295 |
| 2016-02-18 | $51.77 | $52.98 | $51.23 | $52.46 | $52.46 | 162,544 |
| 2016-02-17 | $50.00 | $52.81 | $49.48 | $51.84 | $51.84 | 84,689 |
| 2016-02-16 | $48.70 | $49.99 | $48.15 | $49.87 | $49.87 | 68,685 |
| 2016-02-12 | $48.13 | $48.45 | $46.68 | $47.92 | $47.92 | 59,369 |
| 2016-02-11 | $47.82 | $48.69 | $47.18 | $47.63 | $47.63 | 43,111 |
| 2016-02-10 | $48.66 | $49.98 | $47.24 | $48.63 | $48.63 | 63,702 |
| 2016-02-09 | $48.27 | $49.28 | $48.00 | $48.42 | $48.42 | 40,559 |
| 2016-02-08 | $48.57 | $49.23 | $48.23 | $48.92 | $48.92 | 89,187 |
| 2016-02-05 | $50.32 | $51.58 | $48.85 | $49.12 | $49.12 | 71,990 |
| 2016-02-04 | $48.96 | $50.82 | $48.96 | $50.67 | $50.67 | 83,209 |
| 2016-02-03 | $49.18 | $49.41 | $47.87 | $49.06 | $49.06 | 71,371 |
| 2016-02-02 | $48.53 | $49.60 | $48.33 | $48.89 | $48.89 | 76,046 |
| 2016-02-01 | $49.58 | $49.64 | $48.44 | $48.98 | $48.98 | 50,441 |
| 2016-01-29 | $48.05 | $50.25 | $47.64 | $50.15 | $50.15 | 149,529 |
| 2016-01-28 | $47.97 | $48.34 | $47.53 | $47.94 | $47.94 | 63,205 |
| 2016-01-27 | $48.39 | $48.67 | $47.16 | $47.47 | $47.47 | 72,482 |
| 2016-01-26 | $47.64 | $48.69 | $47.56 | $48.61 | $48.61 | 60,875 |
| 2016-01-25 | $47.23 | $47.59 | $46.50 | $47.27 | $47.27 | 98,495 |
| 2016-01-22 | $47.21 | $47.94 | $46.76 | $47.40 | $47.40 | 76,086 |
| 2016-01-21 | $47.15 | $48.35 | $46.50 | $46.55 | $46.55 | 109,056 |
| 2016-01-20 | $45.40 | $47.39 | $45.20 | $46.88 | $46.88 | 79,342 |
| 2016-01-19 | $47.18 | $47.26 | $45.36 | $45.95 | $45.95 | 112,165 |
| 2016-01-15 | $45.31 | $47.14 | $45.31 | $46.74 | $46.74 | 94,668 |
| 2016-01-14 | $46.95 | $47.72 | $46.42 | $46.70 | $46.70 | 77,849 |
| 2016-01-13 | $48.52 | $49.50 | $46.28 | $46.73 | $46.73 | 178,787 |
| 2016-01-12 | $47.45 | $48.51 | $47.31 | $48.42 | $48.42 | 122,597 |
| 2016-01-11 | $47.06 | $47.70 | $46.40 | $46.99 | $46.99 | 73,687 |
| 2016-01-08 | $47.36 | $48.05 | $46.30 | $46.54 | $46.54 | 139,770 |
| 2016-01-07 | $46.16 | $48.53 | $45.67 | $47.20 | $47.20 | 191,223 |
| 2016-01-06 | $47.95 | $48.44 | $46.50 | $46.94 | $46.94 | 142,976 |
| 2016-01-05 | $49.46 | $49.71 | $48.64 | $48.66 | $48.66 | 104,190 |
| 2016-01-04 | $50.60 | $50.60 | $49.05 | $49.24 | $49.24 | 187,893 |
| 2015-12-31 | $51.51 | $51.75 | $51.02 | $51.35 | $51.35 | 93,588 |
| 2015-12-30 | $51.84 | $52.29 | $51.06 | $51.52 | $51.52 | 77,335 |
| 2015-12-29 | $51.55 | $52.05 | $51.06 | $51.92 | $51.92 | 112,330 |
| 2015-12-28 | $50.86 | $51.47 | $50.62 | $51.32 | $51.32 | 46,561 |
| 2015-12-24 | $51.03 | $51.53 | $50.88 | $51.00 | $51.00 | 22,420 |
| 2015-12-23 | $51.16 | $51.36 | $50.65 | $51.06 | $51.06 | 31,644 |
| 2015-12-22 | $50.03 | $51.42 | $49.77 | $51.29 | $51.29 | 80,222 |
| 2015-12-21 | $49.35 | $49.95 | $49.25 | $49.86 | $49.86 | 118,218 |
| 2015-12-18 | $49.46 | $50.27 | $49.15 | $49.41 | $49.41 | 499,779 |
| 2015-12-17 | $50.97 | $51.35 | $49.66 | $49.77 | $49.77 | 124,057 |
| 2015-12-16 | $49.97 | $50.98 | $49.19 | $50.88 | $50.88 | 80,332 |
| 2015-12-15 | $49.33 | $49.85 | $48.85 | $49.56 | $49.56 | 99,422 |
| 2015-12-14 | $47.80 | $49.94 | $47.80 | $49.10 | $49.10 | 114,545 |
| 2015-12-11 | $49.55 | $50.41 | $49.21 | $49.97 | $49.97 | 121,972 |
| 2015-12-10 | $50.39 | $50.88 | $50.00 | $50.47 | $50.47 | 104,428 |
| 2015-12-09 | $51.56 | $52.34 | $50.04 | $50.28 | $50.28 | 99,561 |
| 2015-12-08 | $51.08 | $52.29 | $51.03 | $51.82 | $51.82 | 111,652 |
| 2015-12-07 | $51.65 | $51.82 | $50.93 | $51.46 | $51.46 | 67,074 |
| 2015-12-04 | $51.33 | $52.30 | $51.04 | $51.80 | $51.80 | 64,577 |
| 2015-12-03 | $52.49 | $52.93 | $50.88 | $51.50 | $51.50 | 110,748 |
| 2015-12-02 | $52.95 | $53.40 | $52.36 | $52.43 | $52.43 | 133,569 |
| 2015-12-01 | $53.36 | $53.39 | $52.33 | $52.89 | $52.89 | 49,419 |
| 2015-11-30 | $53.05 | $53.26 | $52.56 | $52.99 | $52.99 | 92,852 |
| 2015-11-27 | $53.56 | $53.67 | $52.80 | $52.91 | $52.91 | 29,578 |
| 2015-11-25 | $52.65 | $53.54 | $52.29 | $53.45 | $53.45 | 68,313 |
| 2015-11-24 | $51.64 | $52.81 | $51.01 | $52.75 | $52.75 | 95,321 |
| 2015-11-23 | $51.47 | $52.45 | $49.00 | $52.01 | $52.01 | 95,799 |
| 2015-11-20 | $51.30 | $51.49 | $50.46 | $51.01 | $51.01 | 126,399 |
| 2015-11-19 | $50.33 | $51.04 | $49.76 | $50.89 | $50.89 | 120,882 |
| 2015-11-18 | $48.29 | $50.30 | $47.96 | $50.17 | $50.17 | 146,633 |
| 2015-11-17 | $47.89 | $49.66 | $47.88 | $47.94 | $47.94 | 99,484 |
| 2015-11-16 | $46.33 | $48.17 | $46.33 | $47.82 | $47.82 | 122,619 |
| 2015-11-13 | $46.50 | $47.20 | $46.15 | $46.50 | $46.50 | 103,639 |
| 2015-11-12 | $46.25 | $47.22 | $46.08 | $46.57 | $46.57 | 95,593 |
| 2015-11-11 | $46.42 | $47.57 | $45.85 | $46.68 | $46.68 | 111,056 |
| 2015-11-10 | $44.89 | $46.98 | $44.57 | $46.25 | $46.25 | 128,156 |
| 2015-11-09 | $46.77 | $46.77 | $44.84 | $44.85 | $44.85 | 111,658 |
| 2015-11-06 | $44.62 | $48.90 | $44.62 | $47.07 | $47.07 | 158,019 |
| 2015-11-05 | $49.64 | $50.62 | $49.50 | $50.28 | $50.28 | 144,613 |
| 2015-11-04 | $49.54 | $49.91 | $48.17 | $49.57 | $49.57 | 114,444 |
| 2015-11-03 | $48.39 | $50.36 | $48.06 | $49.72 | $49.72 | 104,390 |
| 2015-11-02 | $47.56 | $48.92 | $47.38 | $48.53 | $48.53 | 69,358 |
| 2015-10-30 | $47.08 | $47.67 | $46.61 | $47.57 | $47.57 | 153,486 |
| 2015-10-29 | $46.83 | $47.81 | $46.63 | $47.22 | $47.22 | 112,398 |
| 2015-10-28 | $46.10 | $47.24 | $45.73 | $47.12 | $47.12 | 79,697 |
| 2015-10-27 | $45.24 | $46.39 | $44.93 | $45.78 | $45.78 | 99,112 |
| 2015-10-26 | $45.85 | $46.15 | $44.72 | $45.56 | $45.56 | 55,474 |
| 2015-10-23 | $46.13 | $46.42 | $45.50 | $45.87 | $45.87 | 61,005 |
| 2015-10-22 | $44.93 | $46.43 | $44.62 | $45.84 | $45.84 | 106,037 |
| 2015-10-21 | $46.58 | $46.72 | $44.49 | $44.58 | $44.58 | 146,028 |
| 2015-10-20 | $45.46 | $46.93 | $45.27 | $46.48 | $46.48 | 103,134 |
| 2015-10-19 | $45.24 | $45.88 | $45.19 | $45.47 | $45.47 | 73,094 |
| 2015-10-16 | $45.79 | $46.03 | $44.87 | $45.55 | $45.55 | 81,324 |
| 2015-10-15 | $44.95 | $45.79 | $44.13 | $45.72 | $45.72 | 93,165 |
| 2015-10-14 | $44.94 | $45.35 | $44.61 | $44.82 | $44.82 | 92,357 |
| 2015-10-13 | $44.12 | $46.05 | $44.12 | $44.88 | $44.88 | 66,803 |
| 2015-10-12 | $45.39 | $46.05 | $45.06 | $45.61 | $45.61 | 59,177 |
| 2015-10-09 | $47.15 | $47.77 | $45.41 | $45.46 | $45.46 | 215,701 |
| 2015-10-08 | $45.85 | $47.21 | $45.58 | $46.99 | $46.99 | 189,955 |
| 2015-10-07 | $44.26 | $46.05 | $44.14 | $45.96 | $45.96 | 158,027 |
| 2015-10-06 | $43.43 | $44.05 | $43.31 | $43.96 | $43.96 | 148,467 |
| 2015-10-05 | $41.14 | $43.44 | $41.14 | $43.43 | $43.43 | 167,563 |
| 2015-10-02 | $40.80 | $41.09 | $40.28 | $40.79 | $40.79 | 226,900 |
| 2015-10-01 | $42.16 | $42.16 | $40.98 | $41.17 | $41.17 | 145,017 |
| 2015-09-30 | $42.16 | $42.37 | $41.61 | $42.03 | $42.03 | 111,702 |
| 2015-09-29 | $42.98 | $42.98 | $41.66 | $41.75 | $41.75 | 94,171 |
| 2015-09-28 | $44.21 | $44.34 | $42.84 | $42.90 | $42.90 | 108,703 |
| 2015-09-25 | $45.13 | $45.13 | $44.11 | $44.42 | $44.42 | 132,543 |
| 2015-09-24 | $44.79 | $45.25 | $44.49 | $44.67 | $44.67 | 106,099 |
| 2015-09-23 | $46.03 | $46.14 | $44.84 | $45.10 | $45.10 | 168,636 |
| 2015-09-22 | $46.45 | $46.55 | $45.23 | $45.86 | $45.86 | 74,343 |
| 2015-09-21 | $46.70 | $47.83 | $46.36 | $46.99 | $46.99 | 129,638 |
| 2015-09-18 | $47.00 | $47.82 | $46.37 | $46.46 | $46.46 | 215,939 |
| 2015-09-17 | $47.09 | $47.98 | $47.09 | $47.71 | $47.71 | 136,618 |
| 2015-09-16 | $45.58 | $47.26 | $45.58 | $47.17 | $47.17 | 82,859 |
| 2015-09-15 | $44.89 | $45.85 | $44.81 | $45.55 | $45.55 | 128,508 |
| 2015-09-14 | $45.09 | $45.09 | $44.60 | $44.75 | $44.75 | 89,583 |
| 2015-09-11 | $44.86 | $45.23 | $44.60 | $45.07 | $45.07 | 76,376 |
| 2015-09-10 | $45.07 | $45.73 | $45.06 | $45.07 | $45.07 | 81,547 |
| 2015-09-09 | $45.90 | $45.90 | $45.13 | $45.17 | $45.17 | 96,156 |
| 2015-09-08 | $45.51 | $45.70 | $45.08 | $45.54 | $45.54 | 128,360 |
Universal Electronics Inc (UEIC) News Headlines
Recent Universal Electronics Inc (UEIC) News
Similar Companies to Universal Electronics Inc (UEIC) in the Consumer Electronics Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Apple Inc | AAPL | Consumer Electronics | Technology | 137,000 |
| LG Display Co Ltd | LPL | Consumer Electronics | Technology | 25,533 |
| VOXX International Corp - Class A | VOXX | Consumer Electronics | Technology | 2,000 |
| Universal Electronics Inc | UEIC | Consumer Electronics | Technology | 1,550 |
| GoPro Inc - Class A | GPRO | Consumer Electronics | Technology | 1,400 |
| Sonos Inc | SONO | Consumer Electronics | Technology | 1,400 |
| Hamilton Beach Brands Holding Co - Class A | HBB | Consumer Electronics | Technology | 1,216 |
| Irobot Corp | IRBT | Consumer Electronics | Technology | 1,120 |
| VIZIO Holding Corp - Class A | VZIO | Consumer Electronics | Technology | 1,100 |
| Viomi Technology Co Ltd | VIOT | Consumer Electronics | Technology | 1,000 |