Westwood Holdings Group Inc (WHG) Exchange: NYSE
Data as of April 19, 2024
$13.35 ($0.14) 1.06%
Westwood Holdings Group Inc - Daily Information
Click for more stock information on Westwood Holdings Group Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $13.29 |
| Previous Close | $13.35 |
| High | $13.63 |
| Low | $13.21 |
| Adjusted Open | $13.29 |
| Previous Adjusted Close | $13.35 |
| Adjusted High | $13.63 |
| Adjusted Low | $13.21 |
About Westwood Holdings Group Inc (WHG)
Westwood Holdings Group, Inc. is an investment management boutique and wealth management firm based in Dallas, Texas. Westwood offers high-conviction equity and outcome-oriented solutions to institutional investors, private wealth clients and financial intermediaries. The firm specializes in two distinct investment capabilities: U.S. Value Equity and Multi-Asset, available through separate accounts, the Westwood Funds® family of mutual funds and other pooled vehicles.
Invest in Westwood Holdings Group Inc (WHG)
Historical Stock Data for Westwood Holdings Group Inc (WHG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $13.29 | $13.63 | $13.21 | $13.35 | $13.35 | 8,337 |
| 2024-04-11 | $13.24 | $13.31 | $13.21 | $13.21 | $13.21 | 3,931 |
| 2024-04-10 | $13.36 | $13.38 | $13.08 | $13.32 | $13.32 | 3,048 |
| 2024-04-09 | $13.19 | $13.44 | $13.12 | $13.34 | $13.34 | 12,086 |
| 2024-04-08 | $12.90 | $12.95 | $12.90 | $12.95 | $12.95 | 1,692 |
| 2024-04-05 | $13.24 | $13.24 | $12.91 | $13.01 | $13.01 | 5,913 |
| 2024-04-04 | $13.22 | $13.49 | $13.10 | $13.22 | $13.22 | 5,790 |
| 2024-04-03 | $12.99 | $13.22 | $12.83 | $13.22 | $13.22 | 9,348 |
| 2024-04-02 | $13.00 | $13.06 | $12.66 | $12.97 | $12.97 | 12,852 |
| 2024-04-01 | $12.59 | $13.44 | $12.59 | $13.08 | $13.08 | 29,182 |
| 2024-03-28 | $12.74 | $12.74 | $12.11 | $12.32 | $12.32 | 8,314 |
| 2024-03-27 | $12.78 | $12.79 | $12.22 | $12.61 | $12.61 | 14,032 |
| 2024-03-26 | $12.54 | $12.80 | $12.32 | $12.80 | $12.80 | 23,093 |
| 2024-03-25 | $12.13 | $12.33 | $12.03 | $12.29 | $12.29 | 21,903 |
| 2024-03-22 | $12.16 | $12.26 | $12.11 | $12.20 | $12.20 | 5,147 |
| 2024-03-21 | $12.42 | $12.42 | $12.15 | $12.17 | $12.17 | 4,696 |
| 2024-03-20 | $12.33 | $12.48 | $12.26 | $12.31 | $12.31 | 5,478 |
| 2024-03-19 | $12.64 | $12.64 | $12.33 | $12.36 | $12.36 | 11,486 |
| 2024-03-18 | $12.75 | $12.94 | $12.40 | $12.72 | $12.72 | 23,955 |
| 2024-03-15 | $11.87 | $12.91 | $11.79 | $12.91 | $12.91 | 49,183 |
| 2024-03-14 | $11.83 | $11.96 | $11.68 | $11.83 | $11.83 | 14,355 |
| 2024-03-13 | $11.69 | $11.94 | $11.69 | $11.76 | $11.76 | 9,632 |
| 2024-03-12 | $11.92 | $11.97 | $11.70 | $11.74 | $11.74 | 14,444 |
| 2024-03-11 | $11.92 | $12.10 | $11.92 | $11.92 | $11.92 | 20,749 |
| 2024-03-08 | $11.96 | $12.00 | $11.84 | $12.00 | $12.00 | 12,351 |
| 2024-03-07 | $11.96 | $12.02 | $11.82 | $11.98 | $11.98 | 31,492 |
| 2024-03-06 | $12.17 | $12.17 | $11.85 | $12.01 | $12.01 | 23,695 |
| 2024-03-05 | $12.05 | $12.17 | $12.00 | $12.05 | $12.05 | 18,180 |
| 2024-03-04 | $12.06 | $12.30 | $11.74 | $11.99 | $11.99 | 27,803 |
| 2024-03-01 | $12.28 | $12.28 | $12.00 | $12.05 | $12.05 | 6,114 |
| 2024-02-29 | $11.95 | $12.22 | $11.95 | $12.12 | $12.12 | 8,547 |
| 2024-02-28 | $12.17 | $12.37 | $12.12 | $12.18 | $12.03 | 3,767 |
| 2024-02-27 | $12.15 | $12.33 | $11.99 | $12.10 | $11.95 | 7,708 |
| 2024-02-26 | $12.00 | $12.31 | $11.80 | $12.21 | $12.06 | 17,896 |
| 2024-02-23 | $12.05 | $12.13 | $11.97 | $12.00 | $11.85 | 5,396 |
| 2024-02-22 | $12.07 | $12.18 | $12.00 | $12.13 | $11.98 | 13,695 |
| 2024-02-21 | $12.14 | $12.30 | $11.98 | $12.09 | $11.94 | 8,773 |
| 2024-02-20 | $12.45 | $12.90 | $12.11 | $12.11 | $11.96 | 25,640 |
| 2024-02-16 | $12.49 | $12.71 | $12.34 | $12.36 | $12.36 | 26,643 |
| 2024-02-15 | $12.05 | $12.55 | $12.05 | $12.49 | $12.49 | 12,048 |
| 2024-02-14 | $11.99 | $12.30 | $11.90 | $12.30 | $12.30 | 4,858 |
| 2024-02-13 | $12.25 | $12.25 | $11.98 | $12.00 | $12.00 | 9,535 |
| 2024-02-12 | $11.90 | $12.50 | $11.79 | $12.24 | $12.24 | 16,354 |
| 2024-02-09 | $12.00 | $12.00 | $11.71 | $11.98 | $11.98 | 5,736 |
| 2024-02-08 | $11.67 | $11.98 | $11.67 | $11.83 | $11.83 | 2,486 |
| 2024-02-07 | $11.89 | $12.21 | $11.89 | $12.00 | $12.00 | 12,284 |
| 2024-02-06 | $12.15 | $12.22 | $11.89 | $12.08 | $12.08 | 4,184 |
| 2024-02-05 | $12.04 | $12.19 | $11.67 | $12.10 | $12.10 | 35,887 |
| 2024-02-02 | $12.01 | $12.15 | $11.96 | $12.15 | $12.15 | 2,904 |
| 2024-02-01 | $12.30 | $12.40 | $12.05 | $12.15 | $12.15 | 10,506 |
| 2024-01-31 | $12.25 | $12.37 | $12.00 | $12.30 | $12.30 | 7,226 |
| 2024-01-30 | $12.05 | $12.25 | $12.05 | $12.25 | $12.25 | 3,633 |
| 2024-01-29 | $11.98 | $12.22 | $11.90 | $12.10 | $12.10 | 13,614 |
| 2024-01-26 | $12.08 | $12.39 | $12.08 | $12.23 | $12.23 | 4,990 |
| 2024-01-25 | $12.10 | $12.18 | $11.67 | $12.14 | $12.14 | 4,456 |
| 2024-01-24 | $11.75 | $12.05 | $11.70 | $12.01 | $12.01 | 9,778 |
| 2024-01-23 | $11.40 | $11.74 | $11.40 | $11.66 | $11.66 | 4,016 |
| 2024-01-22 | $11.25 | $11.65 | $11.11 | $11.32 | $11.32 | 12,689 |
| 2024-01-19 | $11.19 | $11.27 | $11.12 | $11.27 | $11.27 | 4,007 |
| 2024-01-18 | $11.13 | $11.18 | $11.13 | $11.16 | $11.16 | 1,909 |
| 2024-01-17 | $11.07 | $11.14 | $11.07 | $11.13 | $11.13 | 5,383 |
| 2024-01-16 | $11.46 | $11.50 | $11.00 | $11.07 | $11.07 | 24,281 |
| 2024-01-12 | $11.37 | $11.55 | $11.19 | $11.51 | $11.51 | 7,183 |
| 2024-01-11 | $11.48 | $11.52 | $11.05 | $11.35 | $11.35 | 5,161 |
| 2024-01-10 | $11.66 | $11.66 | $11.45 | $11.45 | $11.45 | 6,058 |
| 2024-01-09 | $11.75 | $11.77 | $11.57 | $11.76 | $11.76 | 2,925 |
| 2024-01-08 | $11.96 | $11.96 | $11.69 | $11.82 | $11.82 | 17,456 |
| 2024-01-05 | $12.44 | $12.44 | $11.88 | $11.96 | $11.96 | 16,029 |
| 2024-01-04 | $12.65 | $12.65 | $12.26 | $12.35 | $12.35 | 10,816 |
| 2024-01-03 | $12.74 | $12.74 | $12.43 | $12.63 | $12.63 | 6,008 |
| 2024-01-02 | $12.52 | $12.73 | $12.28 | $12.71 | $12.71 | 14,669 |
| 2023-12-29 | $12.47 | $12.68 | $12.47 | $12.57 | $12.57 | 10,477 |
| 2023-12-28 | $12.48 | $12.56 | $12.45 | $12.47 | $12.47 | 8,141 |
| 2023-12-27 | $12.42 | $12.47 | $12.31 | $12.41 | $12.41 | 3,742 |
| 2023-12-26 | $12.25 | $12.45 | $12.25 | $12.43 | $12.43 | 8,445 |
| 2023-12-22 | $12.04 | $12.21 | $11.93 | $12.12 | $12.12 | 22,349 |
| 2023-12-21 | $11.93 | $12.25 | $11.78 | $12.00 | $12.00 | 22,258 |
| 2023-12-20 | $11.85 | $11.92 | $11.78 | $11.92 | $11.92 | 14,981 |
| 2023-12-19 | $11.86 | $11.91 | $11.80 | $11.85 | $11.85 | 9,487 |
| 2023-12-18 | $12.00 | $12.00 | $11.74 | $11.90 | $11.90 | 28,047 |
| 2023-12-15 | $11.37 | $11.99 | $11.34 | $11.97 | $11.97 | 45,856 |
| 2023-12-14 | $11.32 | $11.71 | $11.32 | $11.44 | $11.44 | 28,193 |
| 2023-12-13 | $11.26 | $11.39 | $11.00 | $11.20 | $11.20 | 56,802 |
| 2023-12-12 | $11.06 | $11.27 | $11.05 | $11.14 | $11.14 | 12,445 |
| 2023-12-11 | $11.11 | $11.39 | $11.05 | $11.13 | $11.13 | 47,910 |
| 2023-12-08 | $11.08 | $11.23 | $10.93 | $11.18 | $11.18 | 100,739 |
| 2023-12-07 | $11.10 | $11.20 | $10.99 | $11.00 | $11.00 | 16,819 |
| 2023-12-06 | $11.20 | $11.25 | $10.97 | $11.12 | $11.12 | 70,095 |
| 2023-12-05 | $11.20 | $11.20 | $10.97 | $11.20 | $11.20 | 90,437 |
| 2023-12-04 | $10.82 | $11.25 | $10.79 | $11.25 | $11.25 | 161,056 |
| 2023-12-01 | $11.06 | $11.06 | $10.92 | $10.95 | $10.95 | 26,100 |
| 2023-11-30 | $10.96 | $11.00 | $10.75 | $11.00 | $11.00 | 21,185 |
| 2023-11-29 | $11.10 | $11.10 | $10.95 | $11.00 | $10.85 | 32,836 |
| 2023-11-28 | $11.13 | $11.13 | $10.98 | $11.00 | $10.85 | 86,273 |
| 2023-11-27 | $11.05 | $11.39 | $10.91 | $11.12 | $10.97 | 252,037 |
| 2023-11-24 | $11.22 | $11.22 | $10.89 | $11.00 | $10.85 | 61,754 |
| 2023-11-22 | $10.93 | $11.24 | $10.73 | $11.14 | $10.99 | 166,826 |
| 2023-11-21 | $11.20 | $11.20 | $10.84 | $11.00 | $10.85 | 12,919 |
| 2023-11-20 | $10.85 | $11.19 | $10.85 | $11.12 | $10.97 | 34,739 |
| 2023-11-17 | $11.06 | $11.06 | $10.82 | $10.90 | $10.75 | 3,032 |
| 2023-11-16 | $11.16 | $11.16 | $10.90 | $10.91 | $10.76 | 3,254 |
| 2023-11-15 | $11.14 | $11.14 | $10.89 | $10.95 | $10.80 | 3,997 |
| 2023-11-14 | $11.04 | $11.23 | $10.83 | $11.10 | $10.95 | 63,301 |
| 2023-11-13 | $10.85 | $11.03 | $10.36 | $10.78 | $10.63 | 8,111 |
| 2023-11-10 | $10.52 | $11.00 | $10.52 | $10.87 | $10.87 | 4,138 |
| 2023-11-09 | $10.96 | $11.02 | $10.86 | $10.86 | $10.86 | 2,327 |
| 2023-11-08 | $11.04 | $11.04 | $10.75 | $11.00 | $11.00 | 24,158 |
| 2023-11-07 | $10.99 | $11.26 | $10.97 | $11.00 | $11.00 | 28,509 |
| 2023-11-06 | $11.16 | $12.25 | $10.91 | $11.07 | $11.07 | 67,861 |
| 2023-11-03 | $10.20 | $11.23 | $9.94 | $10.91 | $10.91 | 22,653 |
| 2023-11-02 | $9.36 | $10.41 | $9.17 | $10.08 | $10.08 | 40,434 |
| 2023-11-01 | $9.05 | $9.33 | $8.95 | $9.32 | $9.32 | 95,846 |
| 2023-10-31 | $9.23 | $9.23 | $8.96 | $9.09 | $9.09 | 23,586 |
| 2023-10-30 | $8.95 | $9.22 | $8.95 | $9.15 | $9.15 | 3,165 |
| 2023-10-27 | $9.05 | $9.15 | $9.00 | $9.03 | $9.03 | 2,913 |
| 2023-10-26 | $9.13 | $9.21 | $9.00 | $9.10 | $9.10 | 18,106 |
| 2023-10-25 | $9.00 | $9.08 | $8.99 | $9.00 | $9.00 | 4,603 |
| 2023-10-24 | $9.06 | $9.07 | $9.00 | $9.04 | $9.04 | 9,618 |
| 2023-10-23 | $9.05 | $9.12 | $9.00 | $9.06 | $9.06 | 5,445 |
| 2023-10-20 | $9.07 | $9.08 | $8.98 | $9.06 | $9.06 | 4,645 |
| 2023-10-19 | $9.00 | $9.05 | $8.91 | $8.97 | $8.97 | 12,823 |
| 2023-10-18 | $9.02 | $9.13 | $9.02 | $9.13 | $9.13 | 1,646 |
| 2023-10-17 | $9.10 | $9.34 | $8.96 | $9.05 | $9.05 | 42,275 |
| 2023-10-16 | $9.15 | $9.29 | $8.94 | $9.25 | $9.25 | 53,800 |
| 2023-10-13 | $9.70 | $9.70 | $9.02 | $9.04 | $9.04 | 84,554 |
| 2023-10-12 | $9.70 | $9.71 | $9.22 | $9.71 | $9.71 | 40,546 |
| 2023-10-11 | $9.94 | $9.94 | $9.72 | $9.72 | $9.72 | 4,741 |
| 2023-10-10 | $9.76 | $10.11 | $9.65 | $9.79 | $9.79 | 4,435 |
| 2023-10-09 | $9.61 | $9.97 | $9.61 | $9.73 | $9.73 | 7,690 |
| 2023-10-06 | $9.58 | $9.97 | $9.46 | $9.92 | $9.92 | 5,698 |
| 2023-10-05 | $9.49 | $9.73 | $9.29 | $9.45 | $9.45 | 14,434 |
| 2023-10-04 | $10.00 | $10.00 | $9.39 | $9.50 | $9.50 | 51,003 |
| 2023-10-03 | $10.08 | $10.11 | $9.61 | $9.66 | $9.66 | 28,704 |
| 2023-10-02 | $10.22 | $10.23 | $9.80 | $10.04 | $10.04 | 18,372 |
| 2023-09-29 | $10.11 | $10.25 | $9.98 | $10.15 | $10.15 | 14,032 |
| 2023-09-28 | $9.94 | $10.28 | $9.94 | $10.07 | $10.07 | 7,570 |
| 2023-09-27 | $10.10 | $10.46 | $9.95 | $9.95 | $9.95 | 12,644 |
| 2023-09-26 | $10.02 | $10.41 | $10.01 | $10.25 | $10.25 | 13,427 |
| 2023-09-25 | $9.97 | $9.99 | $9.95 | $9.95 | $9.95 | 1,076 |
| 2023-09-22 | $10.09 | $10.09 | $9.95 | $10.08 | $10.08 | 4,034 |
| 2023-09-21 | $9.95 | $10.04 | $9.95 | $10.04 | $10.04 | 4,358 |
| 2023-09-20 | $9.99 | $10.17 | $9.86 | $9.98 | $9.98 | 42,953 |
| 2023-09-19 | $10.09 | $10.09 | $10.06 | $10.06 | $10.06 | 1,266 |
| 2023-09-18 | $10.18 | $10.18 | $9.75 | $10.01 | $10.01 | 8,609 |
| 2023-09-15 | $10.08 | $10.11 | $9.86 | $9.98 | $9.98 | 18,258 |
| 2023-09-14 | $9.64 | $9.97 | $9.64 | $9.97 | $9.97 | 14,557 |
| 2023-09-13 | $9.65 | $9.76 | $9.59 | $9.59 | $9.59 | 9,504 |
| 2023-09-12 | $9.80 | $9.80 | $9.53 | $9.60 | $9.60 | 16,525 |
| 2023-09-11 | $9.95 | $10.29 | $9.75 | $9.80 | $9.80 | 13,031 |
| 2023-09-08 | $10.01 | $10.01 | $9.80 | $9.98 | $9.98 | 6,338 |
| 2023-09-07 | $9.95 | $10.38 | $9.90 | $9.98 | $9.98 | 22,284 |
| 2023-09-06 | $9.93 | $10.15 | $9.70 | $9.82 | $9.82 | 35,425 |
| 2023-09-05 | $10.00 | $10.00 | $9.50 | $10.00 | $10.00 | 12,901 |
| 2023-09-01 | $10.03 | $10.35 | $9.65 | $9.90 | $9.90 | 13,987 |
| 2023-08-31 | $10.28 | $10.42 | $9.92 | $10.20 | $10.20 | 16,064 |
| 2023-08-30 | $9.69 | $10.59 | $9.42 | $10.30 | $10.15 | 105,218 |
| 2023-08-29 | $9.80 | $10.01 | $9.62 | $9.74 | $9.60 | 67,473 |
| 2023-08-28 | $10.16 | $10.25 | $10.05 | $10.15 | $10.15 | 5,215 |
| 2023-08-25 | $10.10 | $10.22 | $9.91 | $10.05 | $10.05 | 4,932 |
| 2023-08-24 | $10.25 | $10.37 | $9.90 | $10.25 | $10.25 | 7,202 |
| 2023-08-23 | $10.29 | $10.49 | $10.29 | $10.30 | $10.30 | 7,006 |
| 2023-08-22 | $10.75 | $10.94 | $10.25 | $10.59 | $10.59 | 2,701 |
| 2023-08-21 | $10.72 | $10.72 | $10.68 | $10.68 | $10.68 | 1,044 |
| 2023-08-18 | $10.72 | $10.72 | $10.57 | $10.65 | $10.65 | 2,247 |
| 2023-08-17 | $10.22 | $10.78 | $10.20 | $10.65 | $10.65 | 4,264 |
| 2023-08-16 | $10.75 | $11.00 | $10.21 | $10.58 | $10.58 | 11,170 |
| 2023-08-15 | $10.79 | $10.92 | $10.64 | $10.75 | $10.75 | 2,969 |
| 2023-08-14 | $10.87 | $10.97 | $10.66 | $10.97 | $10.97 | 13,655 |
| 2023-08-11 | $10.88 | $11.05 | $10.88 | $10.95 | $10.95 | 3,256 |
| 2023-08-10 | $11.11 | $11.11 | $10.88 | $11.03 | $11.03 | 2,287 |
| 2023-08-09 | $11.60 | $11.60 | $10.93 | $10.96 | $10.96 | 4,770 |
| 2023-08-08 | $11.40 | $11.47 | $11.23 | $11.25 | $11.25 | 3,267 |
| 2023-08-07 | $11.69 | $11.70 | $11.50 | $11.50 | $11.50 | 4,033 |
| 2023-08-04 | $11.80 | $11.80 | $11.60 | $11.69 | $11.69 | 4,324 |
| 2023-08-03 | $11.85 | $11.91 | $11.67 | $11.71 | $11.71 | 4,444 |
| 2023-08-02 | $11.93 | $11.93 | $11.68 | $11.80 | $11.80 | 6,048 |
| 2023-08-01 | $11.75 | $12.00 | $11.75 | $12.00 | $12.00 | 2,718 |
| 2023-07-31 | $11.57 | $12.00 | $11.57 | $11.70 | $11.70 | 18,858 |
| 2023-07-28 | $11.60 | $11.85 | $11.42 | $11.75 | $11.75 | 6,847 |
| 2023-07-27 | $11.95 | $11.95 | $11.51 | $11.92 | $11.92 | 4,983 |
| 2023-07-26 | $12.30 | $12.30 | $11.84 | $12.05 | $12.05 | 3,729 |
| 2023-07-25 | $12.01 | $12.22 | $11.76 | $11.80 | $11.80 | 5,621 |
| 2023-07-24 | $12.15 | $12.26 | $11.99 | $12.04 | $12.04 | 3,797 |
| 2023-07-21 | $11.97 | $12.40 | $11.91 | $12.14 | $12.14 | 6,058 |
| 2023-07-20 | $11.87 | $11.94 | $11.43 | $11.94 | $11.94 | 6,098 |
| 2023-07-19 | $11.55 | $11.92 | $11.43 | $11.92 | $11.92 | 5,157 |
| 2023-07-18 | $11.20 | $11.98 | $11.18 | $11.89 | $11.89 | 21,335 |
| 2023-07-17 | $11.32 | $11.46 | $11.10 | $11.18 | $11.18 | 8,515 |
| 2023-07-14 | $11.50 | $11.74 | $11.08 | $11.35 | $11.35 | 8,903 |
| 2023-07-13 | $11.78 | $11.95 | $11.48 | $11.54 | $11.54 | 6,453 |
| 2023-07-12 | $12.07 | $12.15 | $11.51 | $11.70 | $11.70 | 12,263 |
| 2023-07-11 | $12.13 | $12.13 | $11.71 | $11.80 | $11.80 | 5,699 |
| 2023-07-10 | $11.85 | $12.34 | $11.85 | $12.10 | $12.10 | 3,978 |
| 2023-07-07 | $12.20 | $12.22 | $11.83 | $12.22 | $12.22 | 2,135 |
| 2023-07-06 | $12.25 | $12.25 | $11.72 | $11.93 | $11.93 | 2,131 |
| 2023-07-05 | $12.33 | $12.40 | $12.10 | $12.10 | $12.10 | 16,590 |
| 2023-07-03 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 1,010 |
| 2023-06-30 | $12.50 | $12.75 | $12.29 | $12.40 | $12.40 | 16,401 |
| 2023-06-29 | $12.46 | $12.75 | $12.14 | $12.50 | $12.50 | 10,750 |
| 2023-06-28 | $12.04 | $12.58 | $12.04 | $12.30 | $12.30 | 6,306 |
| 2023-06-27 | $12.10 | $12.69 | $12.10 | $12.31 | $12.31 | 3,454 |
| 2023-06-26 | $12.40 | $12.49 | $12.21 | $12.49 | $12.49 | 3,131 |
| 2023-06-23 | $12.16 | $12.56 | $12.01 | $12.56 | $12.56 | 3,266 |
| 2023-06-22 | $12.68 | $12.82 | $12.26 | $12.30 | $12.30 | 8,166 |
| 2023-06-21 | $13.23 | $13.30 | $12.80 | $12.80 | $12.80 | 34,701 |
| 2023-06-20 | $13.24 | $13.41 | $12.98 | $13.28 | $13.28 | 2,779 |
| 2023-06-16 | $13.38 | $13.40 | $13.22 | $13.25 | $13.25 | 8,269 |
| 2023-06-15 | $13.20 | $13.53 | $13.07 | $13.25 | $13.25 | 61,649 |
| 2023-06-14 | $13.35 | $13.50 | $12.76 | $13.25 | $13.25 | 21,890 |
| 2023-06-13 | $13.05 | $13.48 | $13.05 | $13.15 | $13.15 | 12,665 |
| 2023-06-12 | $13.49 | $13.70 | $13.28 | $13.29 | $13.29 | 4,376 |
| 2023-06-09 | $13.70 | $13.70 | $13.31 | $13.31 | $13.31 | 1,622 |
| 2023-06-08 | $13.90 | $13.90 | $13.77 | $13.84 | $13.84 | 2,856 |
| 2023-06-07 | $14.08 | $14.08 | $13.88 | $13.91 | $13.91 | 2,750 |
| 2023-06-06 | $14.11 | $14.11 | $13.81 | $13.81 | $13.81 | 2,366 |
| 2023-06-05 | $13.46 | $14.20 | $13.07 | $13.52 | $13.52 | 11,355 |
| 2023-06-02 | $13.13 | $13.65 | $13.12 | $13.62 | $13.62 | 17,210 |
| 2023-06-01 | $12.36 | $13.20 | $12.25 | $12.99 | $12.99 | 10,127 |
| 2023-05-31 | $12.90 | $12.90 | $12.38 | $12.55 | $12.41 | 25,750 |
| 2023-05-30 | $12.80 | $13.20 | $12.48 | $12.80 | $12.80 | 11,599 |
| 2023-05-26 | $12.65 | $13.51 | $12.65 | $12.82 | $12.82 | 16,834 |
| 2023-05-25 | $12.57 | $12.99 | $12.57 | $12.69 | $12.69 | 4,453 |
| 2023-05-24 | $12.86 | $12.96 | $12.60 | $12.89 | $12.89 | 4,133 |
| 2023-05-23 | $12.60 | $12.85 | $12.60 | $12.64 | $12.64 | 8,710 |
| 2023-05-22 | $12.36 | $13.10 | $12.36 | $12.55 | $12.55 | 26,298 |
| 2023-05-19 | $12.47 | $12.48 | $12.33 | $12.33 | $12.33 | 1,280 |
| 2023-05-18 | $12.40 | $12.61 | $12.32 | $12.50 | $12.50 | 2,761 |
| 2023-05-17 | $12.33 | $12.67 | $12.33 | $12.67 | $12.67 | 5,004 |
| 2023-05-16 | $12.47 | $12.62 | $12.30 | $12.30 | $12.30 | 3,363 |
| 2023-05-15 | $12.10 | $12.67 | $12.10 | $12.67 | $12.67 | 7,550 |
| 2023-05-12 | $12.36 | $12.58 | $12.25 | $12.25 | $12.25 | 6,031 |
| 2023-05-11 | $12.25 | $12.45 | $12.25 | $12.37 | $12.37 | 3,081 |
| 2023-05-10 | $12.50 | $12.50 | $12.06 | $12.30 | $12.30 | 14,385 |
| 2023-05-09 | $12.50 | $12.72 | $12.40 | $12.40 | $12.40 | 7,824 |
| 2023-05-08 | $12.60 | $12.75 | $12.25 | $12.39 | $12.39 | 9,569 |
| 2023-05-05 | $12.38 | $12.52 | $12.05 | $12.49 | $12.49 | 4,597 |
| 2023-05-04 | $12.28 | $12.50 | $12.06 | $12.28 | $12.28 | 12,207 |
| 2023-05-03 | $12.60 | $12.67 | $12.06 | $12.06 | $12.06 | 7,593 |
| 2023-05-02 | $12.17 | $12.43 | $12.05 | $12.30 | $12.30 | 14,309 |
| 2023-05-01 | $12.19 | $12.49 | $12.01 | $12.01 | $12.01 | 9,292 |
| 2023-04-28 | $12.14 | $12.65 | $12.01 | $12.27 | $12.27 | 16,261 |
| 2023-04-27 | $12.09 | $12.54 | $12.03 | $12.27 | $12.27 | 4,831 |
| 2023-04-26 | $12.74 | $12.74 | $12.00 | $12.00 | $12.00 | 2,407 |
| 2023-04-25 | $12.46 | $12.46 | $11.83 | $12.12 | $12.12 | 3,061 |
| 2023-04-24 | $12.32 | $12.69 | $12.32 | $12.69 | $12.69 | 4,928 |
| 2023-04-21 | $10.88 | $12.45 | $10.87 | $12.45 | $12.45 | 27,600 |
| 2023-04-20 | $10.51 | $10.77 | $10.00 | $10.40 | $10.40 | 15,546 |
| 2023-04-19 | $10.44 | $10.70 | $10.44 | $10.51 | $10.51 | 4,764 |
| 2023-04-18 | $10.48 | $10.71 | $10.26 | $10.58 | $10.58 | 5,281 |
| 2023-04-17 | $10.61 | $10.61 | $10.16 | $10.30 | $10.30 | 8,815 |
| 2023-04-14 | $10.65 | $10.65 | $10.60 | $10.60 | $10.60 | 1,147 |
| 2023-04-13 | $10.65 | $10.85 | $10.52 | $10.83 | $10.83 | 7,356 |
| 2023-04-12 | $10.65 | $10.65 | $10.50 | $10.50 | $10.50 | 8,243 |
| 2023-04-11 | $10.24 | $10.65 | $10.22 | $10.65 | $10.65 | 4,006 |
| 2023-04-10 | $10.52 | $10.96 | $10.17 | $10.17 | $10.17 | 4,905 |
| 2023-04-06 | $10.75 | $10.80 | $10.25 | $10.68 | $10.68 | 4,675 |
| 2023-04-05 | $10.86 | $10.86 | $10.62 | $10.62 | $10.62 | 5,779 |
| 2023-04-04 | $10.80 | $10.97 | $10.55 | $10.71 | $10.71 | 12,655 |
| 2023-04-03 | $11.18 | $11.41 | $10.75 | $10.75 | $10.75 | 23,645 |
| 2023-03-31 | $10.66 | $11.81 | $10.66 | $11.21 | $11.21 | 24,752 |
| 2023-03-30 | $10.57 | $10.99 | $10.57 | $10.84 | $10.84 | 5,785 |
| 2023-03-29 | $10.08 | $10.65 | $9.70 | $10.65 | $10.65 | 22,950 |
| 2023-03-28 | $10.13 | $10.53 | $9.87 | $9.88 | $9.88 | 21,725 |
| 2023-03-27 | $10.49 | $10.50 | $10.00 | $10.00 | $10.00 | 11,877 |
| 2023-03-24 | $9.92 | $10.69 | $9.80 | $10.57 | $10.57 | 21,657 |
| 2023-03-23 | $10.35 | $10.35 | $9.78 | $10.00 | $10.00 | 24,716 |
| 2023-03-22 | $10.20 | $10.34 | $9.45 | $10.20 | $10.20 | 30,710 |
| 2023-03-21 | $10.60 | $11.73 | $9.97 | $10.06 | $10.06 | 32,295 |
| 2023-03-20 | $11.42 | $11.51 | $10.06 | $10.60 | $10.60 | 17,629 |
| 2023-03-17 | $12.29 | $12.29 | $11.31 | $11.45 | $11.45 | 13,481 |
| 2023-03-16 | $12.43 | $12.60 | $12.19 | $12.49 | $12.49 | 3,264 |
| 2023-03-15 | $12.52 | $12.77 | $12.27 | $12.27 | $12.27 | 5,668 |
| 2023-03-14 | $13.40 | $13.48 | $12.45 | $12.45 | $12.45 | 13,788 |
| 2023-03-13 | $13.37 | $13.46 | $12.97 | $13.00 | $13.00 | 5,089 |
| 2023-03-10 | $13.66 | $13.66 | $13.53 | $13.54 | $13.54 | 766 |
| 2023-03-09 | $13.50 | $13.92 | $13.27 | $13.60 | $13.60 | 22,670 |
| 2023-03-08 | $13.57 | $13.94 | $13.30 | $13.62 | $13.62 | 18,330 |
| 2023-03-07 | $13.72 | $13.92 | $13.21 | $13.50 | $13.50 | 17,385 |
| 2023-03-06 | $13.60 | $14.18 | $13.60 | $13.72 | $13.72 | 24,363 |
| 2023-03-03 | $13.22 | $13.86 | $13.22 | $13.70 | $13.70 | 7,285 |
| 2023-03-02 | $13.18 | $13.65 | $13.07 | $13.49 | $13.49 | 11,861 |
| 2023-03-01 | $12.70 | $13.70 | $12.70 | $13.06 | $13.06 | 18,007 |
| 2023-02-28 | $12.49 | $13.03 | $12.22 | $12.85 | $12.85 | 15,375 |
| 2023-02-27 | $11.97 | $12.65 | $11.97 | $12.39 | $12.25 | 8,987 |
| 2023-02-24 | $11.95 | $12.19 | $11.71 | $12.00 | $12.00 | 7,117 |
| 2023-02-23 | $11.91 | $12.57 | $11.81 | $12.34 | $12.34 | 10,489 |
| 2023-02-22 | $11.72 | $12.04 | $11.13 | $11.60 | $11.60 | 27,740 |
| 2023-02-21 | $11.63 | $11.82 | $11.49 | $11.49 | $11.49 | 8,034 |
| 2023-02-17 | $11.41 | $11.90 | $11.41 | $11.78 | $11.78 | 6,077 |
| 2023-02-16 | $11.42 | $11.67 | $10.99 | $11.50 | $11.50 | 12,208 |
| 2023-02-15 | $11.66 | $12.00 | $11.30 | $11.30 | $11.30 | 12,149 |
| 2023-02-14 | $11.97 | $11.97 | $11.70 | $11.76 | $11.76 | 7,231 |
| 2023-02-13 | $11.47 | $12.23 | $11.46 | $12.05 | $12.05 | 21,765 |
| 2023-02-10 | $11.37 | $11.65 | $11.20 | $11.47 | $11.47 | 22,153 |
| 2023-02-09 | $11.78 | $11.86 | $11.18 | $11.59 | $11.59 | 9,709 |
| 2023-02-08 | $12.07 | $12.12 | $11.63 | $11.85 | $11.85 | 23,296 |
| 2023-02-07 | $12.01 | $12.11 | $11.59 | $12.11 | $12.11 | 17,479 |
| 2023-02-06 | $11.99 | $12.00 | $11.95 | $11.97 | $11.97 | 8,974 |
| 2023-02-03 | $12.50 | $12.74 | $11.51 | $11.76 | $11.76 | 24,610 |
| 2023-02-02 | $12.86 | $13.32 | $12.35 | $12.71 | $12.71 | 15,603 |
| 2023-02-01 | $13.16 | $13.17 | $12.57 | $12.75 | $12.75 | 7,240 |
| 2023-01-31 | $12.53 | $12.93 | $12.21 | $12.93 | $12.93 | 2,513 |
| 2023-01-30 | $12.94 | $12.95 | $12.30 | $12.50 | $12.50 | 5,380 |
| 2023-01-27 | $13.18 | $13.18 | $12.50 | $12.95 | $12.95 | 13,453 |
| 2023-01-26 | $13.24 | $13.24 | $13.06 | $13.18 | $13.18 | 2,816 |
| 2023-01-25 | $13.54 | $13.56 | $13.06 | $13.27 | $13.27 | 6,157 |
| 2023-01-24 | $13.83 | $13.85 | $13.47 | $13.55 | $13.55 | 6,543 |
| 2023-01-23 | $13.73 | $13.89 | $13.28 | $13.47 | $13.47 | 3,289 |
| 2023-01-20 | $13.35 | $13.72 | $13.06 | $13.60 | $13.60 | 2,122 |
| 2023-01-19 | $13.54 | $13.54 | $13.42 | $13.42 | $13.42 | 1,399 |
| 2023-01-18 | $13.75 | $13.94 | $13.34 | $13.55 | $13.55 | 6,581 |
| 2023-01-17 | $13.60 | $14.19 | $13.49 | $13.62 | $13.62 | 11,836 |
| 2023-01-13 | $13.45 | $13.73 | $12.95 | $13.32 | $13.32 | 30,332 |
| 2023-01-12 | $13.12 | $13.72 | $13.12 | $13.64 | $13.64 | 1,619 |
| 2023-01-11 | $13.34 | $13.73 | $13.25 | $13.25 | $13.25 | 3,907 |
| 2023-01-10 | $13.62 | $13.94 | $13.33 | $13.33 | $13.33 | 9,428 |
| 2023-01-09 | $13.15 | $14.20 | $12.99 | $13.71 | $13.71 | 11,820 |
| 2023-01-06 | $12.01 | $13.12 | $12.01 | $13.03 | $13.03 | 14,028 |
| 2023-01-05 | $11.60 | $12.14 | $11.38 | $11.87 | $11.87 | 8,675 |
| 2023-01-04 | $12.10 | $12.46 | $11.69 | $11.69 | $11.69 | 5,488 |
| 2023-01-03 | $11.24 | $11.82 | $11.01 | $11.73 | $11.73 | 5,773 |
| 2022-12-30 | $10.93 | $11.21 | $10.61 | $11.13 | $11.13 | 34,119 |
| 2022-12-29 | $11.08 | $11.52 | $10.72 | $10.88 | $10.88 | 11,769 |
| 2022-12-28 | $10.69 | $11.52 | $10.69 | $11.08 | $11.08 | 12,315 |
| 2022-12-27 | $10.19 | $11.36 | $10.19 | $11.03 | $11.03 | 19,200 |
| 2022-12-23 | $10.50 | $10.66 | $10.26 | $10.46 | $10.46 | 3,938 |
| 2022-12-22 | $10.10 | $10.67 | $10.10 | $10.64 | $10.64 | 4,132 |
| 2022-12-21 | $9.98 | $10.49 | $9.98 | $10.26 | $10.26 | 8,299 |
| 2022-12-20 | $9.93 | $10.19 | $9.80 | $9.99 | $9.99 | 11,227 |
| 2022-12-19 | $10.34 | $10.34 | $9.87 | $10.00 | $10.00 | 7,649 |
| 2022-12-16 | $10.42 | $10.71 | $10.21 | $10.46 | $10.46 | 3,737 |
| 2022-12-15 | $10.81 | $10.82 | $10.10 | $10.52 | $10.52 | 4,920 |
| 2022-12-14 | $11.14 | $11.69 | $10.91 | $10.91 | $10.91 | 17,495 |
| 2022-12-13 | $11.47 | $11.82 | $10.96 | $10.96 | $10.96 | 35,801 |
| 2022-12-12 | $11.44 | $11.76 | $11.14 | $11.47 | $11.47 | 11,032 |
| 2022-12-09 | $11.27 | $11.94 | $11.20 | $11.36 | $11.36 | 15,771 |
| 2022-12-08 | $11.33 | $11.33 | $11.00 | $11.15 | $11.15 | 10,756 |
| 2022-12-07 | $10.97 | $11.32 | $10.72 | $11.32 | $11.32 | 2,873 |
| 2022-12-06 | $11.11 | $11.30 | $10.78 | $11.05 | $11.05 | 17,977 |
| 2022-12-05 | $11.33 | $11.33 | $11.06 | $11.10 | $11.10 | 3,285 |
| 2022-12-02 | $11.84 | $12.10 | $11.27 | $11.27 | $11.27 | 4,674 |
| 2022-12-01 | $12.08 | $12.08 | $11.54 | $11.71 | $11.71 | 11,323 |
| 2022-11-30 | $11.29 | $12.33 | $11.29 | $12.02 | $11.87 | 26,739 |
| 2022-11-29 | $10.72 | $11.24 | $10.72 | $11.18 | $11.04 | 11,550 |
| 2022-11-28 | $10.54 | $10.82 | $10.54 | $10.67 | $10.54 | 4,585 |
| 2022-11-25 | $10.62 | $10.85 | $10.53 | $10.71 | $10.57 | 2,610 |
| 2022-11-23 | $10.07 | $10.87 | $10.07 | $10.54 | $10.41 | 8,337 |
| 2022-11-22 | $10.42 | $10.55 | $9.80 | $10.08 | $9.95 | 48,983 |
| 2022-11-21 | $10.67 | $10.67 | $10.28 | $10.28 | $10.15 | 7,309 |
| 2022-11-18 | $10.44 | $10.67 | $10.30 | $10.67 | $10.54 | 5,290 |
| 2022-11-17 | $10.57 | $10.57 | $10.33 | $10.35 | $10.22 | 3,517 |
| 2022-11-16 | $10.61 | $10.85 | $10.50 | $10.85 | $10.71 | 2,060 |
| 2022-11-15 | $10.64 | $11.20 | $10.58 | $10.91 | $10.77 | 11,464 |
| 2022-11-14 | $10.66 | $11.01 | $10.66 | $10.80 | $10.66 | 2,474 |
| 2022-11-11 | $10.92 | $11.11 | $10.77 | $10.95 | $10.81 | 4,253 |
| 2022-11-10 | $10.37 | $10.96 | $10.20 | $10.89 | $10.75 | 16,555 |
| 2022-11-09 | $10.05 | $10.39 | $10.03 | $10.39 | $10.26 | 3,711 |
| 2022-11-08 | $10.12 | $10.24 | $10.05 | $10.07 | $9.94 | 8,935 |
| 2022-11-07 | $10.22 | $10.23 | $10.06 | $10.10 | $9.97 | 3,511 |
| 2022-11-04 | $10.18 | $10.18 | $10.03 | $10.13 | $10.13 | 3,198 |
| 2022-11-03 | $9.98 | $10.37 | $9.98 | $10.04 | $10.04 | 34,227 |
| 2022-11-02 | $10.14 | $10.31 | $10.03 | $10.17 | $10.17 | 13,930 |
| 2022-11-01 | $10.16 | $10.36 | $9.81 | $10.12 | $10.12 | 16,437 |
| 2022-10-31 | $10.11 | $10.52 | $10.11 | $10.12 | $10.12 | 5,296 |
| 2022-10-28 | $10.24 | $10.37 | $10.08 | $10.22 | $10.22 | 7,430 |
| 2022-10-27 | $10.45 | $10.45 | $10.03 | $10.19 | $10.19 | 8,238 |
| 2022-10-26 | $10.07 | $10.69 | $10.07 | $10.45 | $10.45 | 9,510 |
| 2022-10-25 | $10.25 | $10.37 | $9.97 | $10.23 | $10.23 | 3,201 |
| 2022-10-24 | $10.16 | $10.43 | $10.09 | $10.11 | $10.11 | 5,065 |
| 2022-10-21 | $10.21 | $10.52 | $10.03 | $10.03 | $10.03 | 5,998 |
| 2022-10-20 | $10.08 | $10.34 | $10.08 | $10.17 | $10.17 | 2,151 |
| 2022-10-19 | $10.10 | $10.29 | $9.99 | $10.06 | $10.06 | 3,000 |
| 2022-10-18 | $10.03 | $10.34 | $9.99 | $10.05 | $10.05 | 11,366 |
| 2022-10-17 | $9.90 | $10.02 | $9.77 | $9.95 | $9.95 | 2,568 |
| 2022-10-14 | $9.95 | $9.95 | $9.70 | $9.89 | $9.89 | 3,936 |
| 2022-10-13 | $9.78 | $10.00 | $9.60 | $9.98 | $9.98 | 19,259 |
| 2022-10-12 | $9.79 | $10.06 | $9.75 | $10.05 | $10.05 | 11,801 |
| 2022-10-11 | $9.96 | $10.00 | $9.75 | $9.75 | $9.75 | 10,411 |
| 2022-10-10 | $9.95 | $10.24 | $9.95 | $10.03 | $10.03 | 2,356 |
| 2022-10-07 | $10.43 | $10.43 | $9.83 | $10.00 | $10.00 | 12,561 |
| 2022-10-06 | $10.29 | $10.58 | $10.29 | $10.43 | $10.43 | 13,742 |
| 2022-10-05 | $10.68 | $10.68 | $10.21 | $10.21 | $10.21 | 2,254 |
| 2022-10-04 | $10.50 | $10.79 | $10.47 | $10.70 | $10.70 | 16,783 |
| 2022-10-03 | $9.72 | $10.52 | $9.72 | $10.32 | $10.32 | 11,568 |
| 2022-09-30 | $9.75 | $9.91 | $9.55 | $9.63 | $9.63 | 11,460 |
| 2022-09-29 | $9.90 | $9.94 | $9.62 | $9.80 | $9.80 | 7,000 |
| 2022-09-28 | $10.17 | $10.49 | $10.17 | $10.20 | $10.20 | 3,116 |
| 2022-09-27 | $10.18 | $10.40 | $10.05 | $10.19 | $10.19 | 18,114 |
| 2022-09-26 | $10.19 | $10.47 | $10.01 | $10.04 | $10.04 | 23,307 |
| 2022-09-23 | $10.36 | $10.39 | $10.00 | $10.18 | $10.18 | 18,828 |
| 2022-09-22 | $10.65 | $10.65 | $10.33 | $10.40 | $10.40 | 18,023 |
| 2022-09-21 | $11.00 | $11.00 | $10.67 | $10.79 | $10.79 | 6,011 |
| 2022-09-20 | $11.15 | $11.18 | $10.93 | $11.00 | $11.00 | 12,264 |
| 2022-09-19 | $11.00 | $11.28 | $10.95 | $11.28 | $11.28 | 11,383 |
| 2022-09-16 | $11.11 | $11.21 | $10.87 | $11.16 | $11.16 | 38,664 |
| 2022-09-15 | $11.14 | $11.22 | $11.00 | $11.14 | $11.14 | 24,683 |
| 2022-09-14 | $11.19 | $11.30 | $11.14 | $11.14 | $11.14 | 11,295 |
| 2022-09-13 | $11.47 | $11.47 | $11.22 | $11.36 | $11.36 | 32,098 |
| 2022-09-12 | $11.50 | $11.50 | $11.16 | $11.42 | $11.42 | 107,243 |
| 2022-09-09 | $11.81 | $11.81 | $11.36 | $11.46 | $11.46 | 54,703 |
| 2022-09-08 | $11.87 | $12.06 | $11.63 | $11.71 | $11.71 | 5,796 |
| 2022-09-07 | $11.97 | $11.99 | $11.84 | $11.84 | $11.84 | 8,537 |
| 2022-09-06 | $12.54 | $12.54 | $11.85 | $11.95 | $11.95 | 11,009 |
| 2022-09-02 | $12.67 | $13.07 | $12.54 | $12.59 | $12.59 | 8,786 |
| 2022-09-01 | $13.34 | $13.34 | $12.67 | $12.67 | $12.67 | 7,727 |
| 2022-08-31 | $13.54 | $13.54 | $13.29 | $13.50 | $13.34 | 24,852 |
| 2022-08-30 | $13.64 | $13.79 | $13.49 | $13.49 | $13.33 | 2,493 |
| 2022-08-29 | $13.86 | $14.05 | $13.73 | $13.85 | $13.69 | 9,207 |
| 2022-08-26 | $13.89 | $13.92 | $13.42 | $13.84 | $13.68 | 40,411 |
| 2022-08-25 | $13.88 | $14.21 | $13.40 | $13.73 | $13.57 | 12,132 |
| 2022-08-24 | $13.13 | $14.05 | $13.07 | $14.05 | $13.89 | 38,078 |
| 2022-08-23 | $13.68 | $13.93 | $13.47 | $13.66 | $13.50 | 18,592 |
| 2022-08-22 | $13.65 | $13.86 | $13.58 | $13.77 | $13.61 | 4,432 |
| 2022-08-19 | $14.08 | $14.29 | $14.08 | $14.29 | $14.12 | 1,827 |
| 2022-08-18 | $14.12 | $14.54 | $14.05 | $14.34 | $14.17 | 16,833 |
| 2022-08-17 | $14.12 | $14.40 | $14.01 | $14.05 | $13.89 | 2,319 |
| 2022-08-16 | $14.54 | $15.56 | $14.15 | $14.36 | $14.19 | 21,109 |
| 2022-08-15 | $12.44 | $15.17 | $12.25 | $15.08 | $14.90 | 51,700 |
| 2022-08-12 | $12.37 | $12.68 | $12.12 | $12.68 | $12.53 | 11,474 |
| 2022-08-11 | $12.75 | $12.80 | $12.36 | $12.40 | $12.25 | 12,594 |
| 2022-08-10 | $12.10 | $12.92 | $12.00 | $12.74 | $12.59 | 12,839 |
| 2022-08-09 | $12.10 | $12.36 | $12.00 | $12.01 | $11.87 | 7,287 |
| 2022-08-08 | $12.39 | $12.52 | $12.02 | $12.07 | $11.93 | 15,669 |
| 2022-08-05 | $12.33 | $12.69 | $12.33 | $12.41 | $12.26 | 5,642 |
| 2022-08-04 | $12.62 | $12.77 | $12.59 | $12.72 | $12.57 | 11,346 |
| 2022-08-03 | $12.55 | $12.86 | $12.55 | $12.68 | $12.53 | 13,234 |
| 2022-08-02 | $12.85 | $13.11 | $12.39 | $12.39 | $12.25 | 16,270 |
| 2022-08-01 | $12.98 | $13.19 | $12.62 | $13.00 | $12.85 | 15,546 |
| 2022-07-29 | $13.09 | $13.09 | $12.88 | $12.97 | $12.82 | 16,481 |
| 2022-07-28 | $12.90 | $13.20 | $12.90 | $13.00 | $12.85 | 21,468 |
| 2022-07-27 | $12.31 | $13.24 | $12.31 | $13.21 | $13.06 | 13,966 |
| 2022-07-26 | $12.23 | $12.36 | $12.19 | $12.19 | $12.05 | 4,310 |
| 2022-07-25 | $12.12 | $12.44 | $11.96 | $12.17 | $12.03 | 16,548 |
| 2022-07-22 | $12.01 | $12.47 | $11.96 | $12.07 | $11.93 | 23,373 |
| 2022-07-21 | $12.22 | $12.42 | $11.91 | $12.07 | $11.93 | 17,365 |
| 2022-07-20 | $11.82 | $12.68 | $11.72 | $12.21 | $12.07 | 21,176 |
| 2022-07-19 | $11.57 | $11.83 | $11.36 | $11.68 | $11.54 | 39,255 |
| 2022-07-18 | $11.95 | $12.11 | $11.53 | $11.53 | $11.40 | 52,956 |
| 2022-07-15 | $11.85 | $11.97 | $11.73 | $11.73 | $11.59 | 13,333 |
| 2022-07-14 | $12.00 | $12.00 | $11.75 | $11.92 | $11.78 | 5,951 |
| 2022-07-13 | $12.18 | $12.25 | $12.01 | $12.08 | $11.94 | 19,693 |
| 2022-07-12 | $12.34 | $12.43 | $12.04 | $12.35 | $12.21 | 19,159 |
| 2022-07-11 | $12.49 | $12.92 | $12.21 | $12.21 | $12.07 | 20,867 |
| 2022-07-08 | $12.67 | $13.07 | $12.25 | $12.35 | $12.21 | 24,980 |
| 2022-07-07 | $13.00 | $13.39 | $12.94 | $12.94 | $12.79 | 24,998 |
| 2022-07-06 | $13.78 | $13.80 | $12.96 | $12.96 | $12.81 | 16,114 |
| 2022-07-05 | $13.63 | $13.99 | $13.53 | $13.69 | $13.53 | 16,445 |
| 2022-07-01 | $13.85 | $13.91 | $13.55 | $13.55 | $13.39 | 28,540 |
| 2022-06-30 | $14.04 | $14.04 | $13.80 | $13.80 | $13.64 | 9,543 |
| 2022-06-29 | $14.09 | $14.38 | $13.83 | $13.83 | $13.67 | 18,178 |
| 2022-06-28 | $14.08 | $14.39 | $13.93 | $13.93 | $13.77 | 3,065 |
| 2022-06-27 | $14.21 | $14.32 | $13.95 | $14.00 | $13.84 | 24,554 |
| 2022-06-24 | $14.34 | $14.45 | $13.91 | $13.91 | $13.75 | 15,293 |
| 2022-06-23 | $13.97 | $14.31 | $13.84 | $13.84 | $13.68 | 33,320 |
| 2022-06-22 | $14.10 | $14.22 | $13.80 | $13.80 | $13.64 | 23,833 |
| 2022-06-21 | $14.39 | $14.75 | $14.15 | $14.20 | $14.03 | 46,339 |
| 2022-06-17 | $14.68 | $14.91 | $14.26 | $14.26 | $14.09 | 19,916 |
| 2022-06-16 | $14.65 | $14.77 | $14.52 | $14.60 | $14.43 | 11,056 |
| 2022-06-15 | $15.33 | $15.33 | $14.65 | $14.65 | $14.48 | 38,395 |
| 2022-06-14 | $15.01 | $15.03 | $14.73 | $14.73 | $14.56 | 39,145 |
| 2022-06-13 | $15.11 | $15.40 | $14.84 | $14.84 | $14.67 | 11,982 |
| 2022-06-10 | $14.99 | $15.35 | $14.90 | $15.32 | $15.14 | 13,318 |
| 2022-06-09 | $16.44 | $16.58 | $14.94 | $15.00 | $14.82 | 173,724 |
| 2022-06-08 | $16.65 | $16.79 | $16.53 | $16.62 | $16.43 | 7,038 |
| 2022-06-07 | $16.51 | $16.74 | $16.39 | $16.39 | $16.20 | 16,225 |
| 2022-06-06 | $16.64 | $16.80 | $16.55 | $16.59 | $16.40 | 26,053 |
| 2022-06-03 | $16.08 | $16.75 | $16.08 | $16.51 | $16.32 | 10,662 |
| 2022-06-02 | $15.42 | $16.16 | $15.42 | $16.13 | $15.94 | 4,961 |
| 2022-06-01 | $14.91 | $15.76 | $14.91 | $15.76 | $15.43 | 20,300 |
| 2022-05-31 | $15.48 | $15.48 | $14.91 | $15.09 | $14.77 | 98,013 |
| 2022-05-27 | $15.10 | $15.24 | $14.57 | $15.05 | $14.74 | 39,395 |
| 2022-05-26 | $14.84 | $15.20 | $14.52 | $15.03 | $14.72 | 49,093 |
| 2022-05-25 | $14.00 | $14.23 | $14.00 | $14.19 | $13.89 | 12,948 |
| 2022-05-24 | $14.55 | $14.85 | $13.93 | $13.96 | $13.67 | 10,932 |
| 2022-05-23 | $14.90 | $14.95 | $14.54 | $14.58 | $14.28 | 35,638 |
| 2022-05-20 | $15.27 | $15.56 | $14.99 | $14.99 | $14.68 | 2,532 |
| 2022-05-19 | $15.30 | $15.56 | $15.26 | $15.26 | $14.94 | 1,174 |
| 2022-05-18 | $15.28 | $15.60 | $14.94 | $15.33 | $15.01 | 17,548 |
| 2022-05-17 | $15.57 | $15.83 | $15.37 | $15.37 | $15.05 | 13,374 |
| 2022-05-16 | $15.50 | $15.75 | $15.20 | $15.54 | $15.22 | 14,967 |
| 2022-05-13 | $15.36 | $15.55 | $15.27 | $15.54 | $15.22 | 13,930 |
| 2022-05-12 | $15.25 | $15.49 | $15.20 | $15.31 | $14.99 | 7,243 |
| 2022-05-11 | $15.51 | $15.51 | $15.26 | $15.26 | $14.94 | 4,897 |
| 2022-05-10 | $15.70 | $15.70 | $15.22 | $15.47 | $15.15 | 24,465 |
| 2022-05-09 | $15.89 | $16.04 | $15.55 | $15.65 | $15.32 | 10,255 |
| 2022-05-06 | $16.09 | $16.11 | $16.07 | $16.09 | $15.76 | 3,531 |
| 2022-05-05 | $16.09 | $16.31 | $15.99 | $16.11 | $15.77 | 12,041 |
| 2022-05-04 | $16.20 | $16.52 | $16.12 | $16.31 | $15.97 | 18,534 |
| 2022-05-03 | $16.11 | $16.20 | $15.87 | $16.11 | $15.77 | 22,165 |
| 2022-05-02 | $16.11 | $16.20 | $16.06 | $16.15 | $15.81 | 43,084 |
| 2022-04-29 | $16.09 | $16.20 | $16.00 | $16.13 | $15.79 | 28,947 |
| 2022-04-28 | $16.09 | $16.23 | $15.79 | $16.11 | $15.77 | 23,053 |
| 2022-04-27 | $16.02 | $16.15 | $15.97 | $16.11 | $15.77 | 8,598 |
| 2022-04-26 | $16.10 | $16.19 | $15.78 | $16.12 | $15.78 | 9,358 |
| 2022-04-25 | $15.89 | $16.25 | $15.82 | $16.11 | $15.77 | 12,018 |
| 2022-04-22 | $16.14 | $16.24 | $16.06 | $16.11 | $15.77 | 11,333 |
| 2022-04-21 | $16.05 | $16.18 | $16.05 | $16.14 | $15.80 | 1,623 |
| 2022-04-20 | $16.17 | $16.44 | $15.93 | $16.01 | $15.68 | 5,603 |
| 2022-04-19 | $16.19 | $16.60 | $16.15 | $16.21 | $15.87 | 12,214 |
| 2022-04-18 | $16.36 | $16.60 | $16.13 | $16.13 | $15.79 | 9,367 |
| 2022-04-14 | $16.34 | $16.43 | $16.23 | $16.36 | $16.02 | 9,928 |
| 2022-04-13 | $16.76 | $16.76 | $16.34 | $16.34 | $16.00 | 7,797 |
| 2022-04-12 | $16.13 | $16.76 | $16.01 | $16.27 | $15.93 | 15,873 |
| 2022-04-11 | $15.33 | $16.17 | $15.33 | $16.17 | $15.83 | 19,758 |
| 2022-04-08 | $15.88 | $16.20 | $15.71 | $15.91 | $15.58 | 20,916 |
| 2022-04-07 | $15.86 | $16.06 | $15.86 | $15.92 | $15.59 | 5,708 |
| 2022-04-06 | $15.76 | $16.15 | $15.46 | $15.92 | $15.59 | 19,913 |
| 2022-04-05 | $15.46 | $16.14 | $15.12 | $15.80 | $15.47 | 21,692 |
| 2022-04-04 | $15.55 | $15.80 | $15.40 | $15.61 | $15.29 | 8,364 |
| 2022-04-01 | $15.48 | $15.96 | $15.07 | $15.39 | $15.07 | 12,726 |
| 2022-03-31 | $15.05 | $15.67 | $15.05 | $15.32 | $15.00 | 7,128 |
| 2022-03-30 | $15.25 | $15.28 | $14.76 | $15.04 | $14.73 | 6,132 |
| 2022-03-29 | $15.35 | $15.61 | $15.12 | $15.12 | $14.81 | 6,764 |
| 2022-03-28 | $15.49 | $16.02 | $15.08 | $15.10 | $14.79 | 5,886 |
| 2022-03-25 | $15.50 | $15.71 | $15.48 | $15.48 | $15.16 | 24,834 |
| 2022-03-24 | $15.17 | $15.58 | $15.17 | $15.56 | $15.24 | 2,153 |
| 2022-03-23 | $15.71 | $15.72 | $15.23 | $15.23 | $14.91 | 5,574 |
| 2022-03-22 | $16.01 | $16.01 | $15.44 | $15.69 | $15.36 | 7,567 |
| 2022-03-21 | $15.48 | $15.65 | $15.24 | $15.34 | $15.02 | 5,678 |
| 2022-03-18 | $15.21 | $15.52 | $15.20 | $15.44 | $15.12 | 5,631 |
| 2022-03-17 | $14.71 | $15.74 | $14.71 | $15.33 | $15.01 | 10,675 |
| 2022-03-16 | $14.95 | $15.21 | $14.70 | $14.80 | $14.49 | 8,216 |
| 2022-03-15 | $14.95 | $14.95 | $14.65 | $14.79 | $14.48 | 10,657 |
| 2022-03-14 | $15.17 | $15.44 | $14.75 | $14.75 | $14.44 | 10,471 |
| 2022-03-11 | $15.43 | $15.45 | $15.02 | $15.05 | $14.74 | 6,384 |
| 2022-03-10 | $15.34 | $15.45 | $15.13 | $15.40 | $15.08 | 3,781 |
| 2022-03-09 | $15.46 | $15.87 | $15.18 | $15.56 | $15.24 | 13,806 |
| 2022-03-08 | $15.50 | $16.12 | $15.06 | $15.06 | $14.75 | 10,220 |
| 2022-03-07 | $15.57 | $15.66 | $15.13 | $15.43 | $15.11 | 11,215 |
| 2022-03-04 | $15.77 | $16.00 | $15.22 | $15.77 | $15.44 | 16,539 |
| 2022-03-03 | $16.40 | $16.67 | $16.00 | $16.24 | $15.90 | 5,241 |
| 2022-03-02 | $16.52 | $16.70 | $16.31 | $16.46 | $15.97 | 5,858 |
| 2022-03-01 | $16.37 | $16.71 | $16.07 | $16.36 | $15.87 | 16,468 |
| 2022-02-28 | $16.10 | $16.55 | $16.06 | $16.55 | $16.06 | 11,556 |
| 2022-02-25 | $16.36 | $16.57 | $16.01 | $16.20 | $15.72 | 29,195 |
| 2022-02-24 | $16.28 | $16.78 | $16.03 | $16.03 | $15.55 | 9,492 |
| 2022-02-23 | $16.39 | $16.80 | $16.39 | $16.75 | $16.25 | 10,756 |
| 2022-02-22 | $16.21 | $16.50 | $16.12 | $16.16 | $15.68 | 19,664 |
| 2022-02-18 | $16.11 | $16.37 | $15.88 | $16.06 | $15.58 | 4,278 |
| 2022-02-17 | $16.45 | $16.70 | $15.90 | $15.90 | $15.43 | 18,417 |
| 2022-02-16 | $16.87 | $17.27 | $16.40 | $16.40 | $15.92 | 19,303 |
| 2022-02-15 | $17.50 | $17.50 | $16.61 | $16.91 | $16.41 | 17,148 |
| 2022-02-14 | $17.32 | $17.95 | $16.91 | $17.08 | $16.57 | 13,394 |
| 2022-02-11 | $17.90 | $18.05 | $17.29 | $17.31 | $16.79 | 25,291 |
| 2022-02-10 | $18.48 | $18.61 | $17.44 | $17.69 | $17.16 | 16,157 |
| 2022-02-09 | $17.93 | $19.14 | $17.93 | $18.13 | $17.59 | 20,596 |
| 2022-02-08 | $18.09 | $18.57 | $17.62 | $17.84 | $17.31 | 13,879 |
| 2022-02-07 | $17.79 | $18.15 | $17.31 | $17.81 | $17.28 | 14,882 |
| 2022-02-04 | $17.41 | $17.81 | $17.18 | $17.81 | $17.28 | 4,496 |
| 2022-02-03 | $17.89 | $18.04 | $16.80 | $17.48 | $16.96 | 23,015 |
| 2022-02-02 | $18.28 | $18.82 | $17.61 | $17.69 | $17.16 | 21,718 |
| 2022-02-01 | $19.20 | $19.28 | $18.27 | $18.27 | $17.73 | 26,040 |
| 2022-01-31 | $19.28 | $19.31 | $18.53 | $19.10 | $18.53 | 13,908 |
| 2022-01-28 | $18.73 | $19.28 | $17.96 | $19.28 | $18.71 | 18,589 |
| 2022-01-27 | $18.95 | $18.98 | $18.53 | $18.93 | $18.37 | 6,087 |
| 2022-01-26 | $18.80 | $19.10 | $18.51 | $19.00 | $18.43 | 9,665 |
| 2022-01-25 | $19.09 | $19.51 | $18.52 | $18.80 | $18.24 | 17,884 |
| 2022-01-24 | $17.62 | $19.47 | $17.39 | $19.47 | $18.89 | 28,281 |
| 2022-01-21 | $18.50 | $18.50 | $17.69 | $17.78 | $17.25 | 18,431 |
| 2022-01-20 | $18.40 | $18.62 | $18.08 | $18.34 | $17.79 | 11,329 |
| 2022-01-19 | $19.00 | $19.50 | $18.21 | $18.52 | $17.97 | 26,808 |
| 2022-01-18 | $19.36 | $19.85 | $19.04 | $19.37 | $18.79 | 13,411 |
| 2022-01-14 | $19.65 | $19.95 | $18.91 | $19.52 | $18.94 | 10,872 |
| 2022-01-13 | $19.06 | $20.00 | $19.06 | $20.00 | $19.40 | 18,901 |
| 2022-01-12 | $19.00 | $19.45 | $18.80 | $19.13 | $18.56 | 25,442 |
| 2022-01-11 | $18.70 | $19.15 | $18.16 | $18.61 | $18.06 | 19,910 |
| 2022-01-10 | $18.48 | $19.24 | $17.95 | $18.62 | $18.07 | 42,580 |
| 2022-01-07 | $18.56 | $18.95 | $18.08 | $18.64 | $18.09 | 10,251 |
| 2022-01-06 | $17.05 | $18.83 | $16.90 | $18.61 | $18.06 | 39,082 |
| 2022-01-05 | $17.01 | $17.83 | $16.85 | $17.19 | $16.68 | 25,504 |
| 2022-01-04 | $16.75 | $17.01 | $16.63 | $16.87 | $16.37 | 7,087 |
| 2022-01-03 | $16.84 | $17.29 | $16.84 | $17.00 | $16.49 | 7,363 |
| 2021-12-31 | $16.57 | $17.04 | $16.57 | $16.94 | $16.44 | 3,620 |
| 2021-12-30 | $16.53 | $17.00 | $16.53 | $16.74 | $16.24 | 6,128 |
| 2021-12-29 | $16.19 | $16.66 | $16.08 | $16.66 | $16.16 | 8,204 |
| 2021-12-28 | $16.64 | $16.86 | $16.00 | $16.00 | $15.52 | 42,587 |
| 2021-12-27 | $16.97 | $16.97 | $16.56 | $16.76 | $16.26 | 11,261 |
| 2021-12-23 | $16.62 | $17.14 | $16.62 | $16.81 | $16.31 | 4,814 |
| 2021-12-22 | $16.35 | $16.86 | $16.35 | $16.54 | $16.05 | 11,498 |
| 2021-12-21 | $16.80 | $16.92 | $16.33 | $16.41 | $15.92 | 14,899 |
| 2021-12-20 | $16.98 | $16.98 | $16.50 | $16.65 | $16.15 | 21,394 |
| 2021-12-17 | $16.82 | $17.69 | $16.68 | $17.24 | $16.73 | 27,210 |
| 2021-12-16 | $17.11 | $17.65 | $16.88 | $17.04 | $16.53 | 36,880 |
| 2021-12-15 | $17.67 | $17.75 | $17.04 | $17.15 | $16.64 | 21,148 |
| 2021-12-14 | $17.60 | $17.91 | $17.14 | $17.56 | $17.04 | 29,539 |
| 2021-12-13 | $18.05 | $18.17 | $17.31 | $17.51 | $16.99 | 38,149 |
| 2021-12-10 | $17.72 | $18.21 | $17.47 | $17.81 | $17.28 | 31,507 |
| 2021-12-09 | $17.80 | $18.48 | $17.23 | $17.66 | $17.13 | 47,986 |
| 2021-12-08 | $16.94 | $18.40 | $16.94 | $17.99 | $17.45 | 40,339 |
| 2021-12-07 | $17.28 | $18.25 | $17.04 | $17.52 | $17.00 | 39,730 |
| 2021-12-06 | $16.62 | $17.83 | $16.62 | $17.14 | $16.63 | 31,787 |
| 2021-12-03 | $16.43 | $16.81 | $16.18 | $16.73 | $16.23 | 50,102 |
| 2021-12-02 | $16.17 | $17.05 | $16.17 | $16.41 | $15.92 | 47,769 |
| 2021-12-01 | $16.35 | $16.52 | $16.04 | $16.21 | $15.59 | 26,443 |
| 2021-11-30 | $16.65 | $16.83 | $16.07 | $16.21 | $15.59 | 49,493 |
| 2021-11-29 | $16.83 | $16.90 | $16.65 | $16.74 | $16.09 | 4,066 |
| 2021-11-26 | $16.72 | $16.83 | $16.72 | $16.75 | $16.10 | 1,708 |
| 2021-11-24 | $16.67 | $16.88 | $16.67 | $16.88 | $16.23 | 3,746 |
| 2021-11-23 | $16.97 | $16.97 | $16.67 | $16.77 | $16.12 | 6,605 |
| 2021-11-22 | $16.75 | $16.76 | $16.65 | $16.76 | $16.11 | 10,485 |
| 2021-11-19 | $17.50 | $17.50 | $16.55 | $16.58 | $15.94 | 11,205 |
| 2021-11-18 | $17.95 | $18.17 | $17.50 | $17.60 | $16.92 | 5,504 |
| 2021-11-17 | $18.05 | $18.21 | $17.85 | $17.85 | $17.16 | 18,518 |
| 2021-11-16 | $18.63 | $18.63 | $18.06 | $18.12 | $17.42 | 6,975 |
| 2021-11-15 | $18.71 | $18.79 | $18.30 | $18.52 | $17.81 | 8,872 |
| 2021-11-12 | $18.46 | $19.00 | $18.30 | $18.84 | $18.11 | 27,342 |
| 2021-11-11 | $18.40 | $18.55 | $18.40 | $18.51 | $17.80 | 19,651 |
| 2021-11-10 | $18.59 | $18.60 | $18.41 | $18.46 | $17.75 | 8,212 |
| 2021-11-09 | $18.40 | $18.67 | $18.40 | $18.53 | $17.82 | 5,250 |
| 2021-11-08 | $17.99 | $18.87 | $17.99 | $18.36 | $17.65 | 22,767 |
| 2021-11-05 | $17.97 | $18.03 | $17.57 | $17.81 | $17.12 | 28,443 |
| 2021-11-04 | $17.81 | $18.15 | $17.81 | $17.95 | $17.26 | 18,475 |
| 2021-11-03 | $17.61 | $17.84 | $17.38 | $17.55 | $16.87 | 17,362 |
| 2021-11-02 | $17.65 | $18.11 | $17.25 | $17.66 | $16.98 | 15,431 |
| 2021-11-01 | $17.51 | $17.67 | $17.12 | $17.67 | $16.99 | 35,207 |
| 2021-10-29 | $17.20 | $17.54 | $17.08 | $17.40 | $16.73 | 33,170 |
| 2021-10-28 | $17.89 | $17.89 | $17.02 | $17.16 | $16.50 | 21,329 |
| 2021-10-27 | $18.01 | $18.01 | $17.52 | $17.52 | $16.84 | 9,038 |
| 2021-10-26 | $18.11 | $18.15 | $17.90 | $18.07 | $17.37 | 3,692 |
| 2021-10-25 | $17.95 | $18.05 | $17.95 | $18.01 | $17.32 | 6,738 |
| 2021-10-22 | $18.16 | $18.20 | $17.99 | $18.01 | $17.32 | 3,390 |
| 2021-10-21 | $18.35 | $18.38 | $18.19 | $18.19 | $17.49 | 3,927 |
| 2021-10-20 | $18.40 | $18.50 | $18.20 | $18.49 | $17.78 | 4,773 |
| 2021-10-19 | $19.00 | $19.00 | $18.41 | $18.44 | $17.73 | 11,673 |
| 2021-10-18 | $17.65 | $19.48 | $17.65 | $19.00 | $18.27 | 68,005 |
| 2021-10-15 | $18.57 | $18.58 | $17.16 | $17.65 | $16.97 | 14,393 |
| 2021-10-14 | $18.08 | $18.27 | $18.08 | $18.14 | $17.44 | 6,713 |
| 2021-10-13 | $18.30 | $19.36 | $18.00 | $18.30 | $17.59 | 8,179 |
| 2021-10-12 | $18.32 | $18.32 | $18.02 | $18.25 | $17.55 | 8,780 |
| 2021-10-11 | $18.72 | $18.72 | $18.40 | $18.43 | $17.72 | 13,033 |
| 2021-10-08 | $18.90 | $18.90 | $18.55 | $18.77 | $18.05 | 2,650 |
| 2021-10-07 | $18.84 | $18.84 | $18.53 | $18.75 | $18.03 | 1,375 |
| 2021-10-06 | $19.21 | $19.21 | $18.65 | $18.65 | $17.93 | 9,647 |
| 2021-10-05 | $19.40 | $19.60 | $19.18 | $19.40 | $18.65 | 6,107 |
| 2021-10-04 | $19.06 | $19.48 | $18.95 | $19.42 | $18.67 | 7,645 |
| 2021-10-01 | $19.09 | $19.26 | $18.62 | $19.15 | $18.41 | 23,726 |
| 2021-09-30 | $19.01 | $19.12 | $18.70 | $19.00 | $18.27 | 17,750 |
| 2021-09-29 | $19.25 | $19.55 | $18.40 | $18.93 | $18.20 | 20,386 |
| 2021-09-28 | $19.59 | $19.84 | $19.31 | $19.31 | $18.57 | 6,962 |
| 2021-09-27 | $19.71 | $19.95 | $19.48 | $19.48 | $18.73 | 6,128 |
| 2021-09-24 | $19.51 | $19.82 | $19.51 | $19.69 | $18.93 | 5,783 |
| 2021-09-23 | $19.36 | $19.73 | $19.24 | $19.64 | $18.88 | 8,015 |
| 2021-09-22 | $19.40 | $19.53 | $19.20 | $19.20 | $18.46 | 2,628 |
| 2021-09-21 | $19.43 | $19.68 | $19.25 | $19.34 | $18.59 | 7,604 |
| 2021-09-20 | $19.62 | $19.82 | $19.16 | $19.52 | $18.77 | 12,349 |
| 2021-09-17 | $19.88 | $20.38 | $19.56 | $19.91 | $19.14 | 18,649 |
| 2021-09-16 | $19.22 | $20.19 | $18.82 | $20.07 | $19.30 | 10,160 |
| 2021-09-15 | $20.98 | $21.98 | $18.28 | $19.38 | $18.63 | 91,631 |
| 2021-09-14 | $20.11 | $20.19 | $19.83 | $20.09 | $19.32 | 10,332 |
| 2021-09-13 | $21.65 | $21.68 | $20.24 | $20.32 | $19.54 | 12,014 |
| 2021-09-10 | $21.95 | $22.39 | $20.80 | $21.02 | $20.21 | 12,065 |
| 2021-09-09 | $21.55 | $21.95 | $21.29 | $21.77 | $20.93 | 5,577 |
| 2021-09-08 | $21.83 | $21.92 | $21.50 | $21.71 | $20.87 | 8,771 |
| 2021-09-07 | $22.29 | $22.29 | $21.79 | $22.00 | $21.15 | 12,057 |
| 2021-09-03 | $22.34 | $22.74 | $21.94 | $22.48 | $21.61 | 9,137 |
| 2021-09-02 | $22.25 | $22.50 | $22.14 | $22.34 | $21.48 | 13,479 |
| 2021-09-01 | $22.37 | $22.57 | $22.12 | $22.33 | $21.37 | 13,198 |
| 2021-08-31 | $21.96 | $22.60 | $21.96 | $22.28 | $21.33 | 16,505 |
| 2021-08-30 | $21.75 | $21.88 | $21.26 | $21.73 | $20.80 | 13,216 |
| 2021-08-27 | $21.52 | $21.95 | $21.45 | $21.76 | $20.83 | 9,171 |
| 2021-08-26 | $20.92 | $21.49 | $20.59 | $21.25 | $20.34 | 14,810 |
| 2021-08-25 | $20.90 | $21.45 | $20.90 | $21.10 | $20.20 | 33,960 |
| 2021-08-24 | $20.74 | $21.04 | $20.37 | $20.90 | $20.00 | 13,694 |
| 2021-08-23 | $20.86 | $22.00 | $20.48 | $20.67 | $19.78 | 16,695 |
| 2021-08-20 | $21.24 | $21.57 | $20.78 | $20.86 | $19.97 | 11,214 |
| 2021-08-19 | $21.50 | $21.60 | $20.69 | $20.92 | $20.02 | 22,583 |
| 2021-08-18 | $22.17 | $22.62 | $21.72 | $21.77 | $20.84 | 17,694 |
| 2021-08-17 | $22.99 | $23.37 | $21.97 | $22.03 | $21.09 | 74,298 |
| 2021-08-16 | $23.10 | $23.44 | $23.00 | $23.15 | $22.16 | 38,721 |
| 2021-08-13 | $23.44 | $23.44 | $23.03 | $23.17 | $22.18 | 26,029 |
| 2021-08-12 | $22.81 | $23.39 | $22.69 | $23.29 | $22.29 | 13,565 |
| 2021-08-11 | $22.99 | $23.23 | $22.64 | $22.73 | $21.76 | 13,679 |
| 2021-08-10 | $22.77 | $23.28 | $22.77 | $23.07 | $22.08 | 7,448 |
| 2021-08-09 | $22.73 | $23.27 | $22.40 | $23.03 | $22.04 | 27,418 |
| 2021-08-06 | $23.01 | $23.30 | $22.57 | $22.94 | $21.96 | 37,883 |
| 2021-08-05 | $24.00 | $24.24 | $22.42 | $22.98 | $22.00 | 81,510 |
| 2021-08-04 | $26.56 | $27.01 | $26.03 | $26.87 | $23.20 | 118,201 |
| 2021-08-03 | $26.45 | $26.45 | $25.77 | $26.08 | $22.51 | 80,572 |
| 2021-08-02 | $25.65 | $26.65 | $25.65 | $25.97 | $22.42 | 40,810 |
| 2021-07-30 | $24.57 | $25.78 | $24.50 | $25.35 | $21.88 | 48,960 |
| 2021-07-29 | $23.76 | $24.84 | $23.72 | $24.57 | $21.21 | 114,254 |
| 2021-07-28 | $23.30 | $24.83 | $23.30 | $23.66 | $20.42 | 62,014 |
| 2021-07-27 | $22.62 | $22.70 | $22.00 | $22.14 | $19.11 | 32,221 |
| 2021-07-26 | $22.57 | $23.04 | $22.53 | $22.80 | $19.68 | 19,854 |
| 2021-07-23 | $23.00 | $23.03 | $22.62 | $22.77 | $19.66 | 12,728 |
| 2021-07-22 | $22.95 | $23.01 | $22.67 | $22.88 | $19.75 | 10,448 |
| 2021-07-21 | $22.79 | $23.20 | $22.74 | $23.06 | $19.91 | 32,124 |
| 2021-07-20 | $23.00 | $23.15 | $22.41 | $22.69 | $19.59 | 38,888 |
| 2021-07-19 | $22.58 | $23.07 | $22.11 | $22.91 | $19.78 | 37,872 |
| 2021-07-16 | $23.13 | $23.47 | $22.72 | $22.72 | $19.61 | 49,176 |
| 2021-07-15 | $22.65 | $23.02 | $22.45 | $23.02 | $19.87 | 26,824 |
| 2021-07-14 | $19.59 | $23.69 | $19.59 | $22.68 | $19.58 | 290,378 |
| 2021-07-13 | $19.49 | $20.00 | $19.49 | $19.56 | $16.89 | 24,750 |
| 2021-07-12 | $19.05 | $20.13 | $19.05 | $19.86 | $17.14 | 18,162 |
| 2021-07-09 | $19.81 | $19.82 | $19.11 | $19.23 | $16.60 | 36,014 |
| 2021-07-08 | $19.10 | $19.81 | $19.07 | $19.72 | $17.02 | 18,559 |
| 2021-07-07 | $20.19 | $20.22 | $19.14 | $19.58 | $16.90 | 70,545 |
| 2021-07-06 | $21.22 | $21.22 | $20.05 | $20.19 | $17.43 | 29,574 |
| 2021-07-02 | $21.03 | $21.31 | $20.74 | $21.29 | $18.38 | 54,463 |
| 2021-07-01 | $21.92 | $21.92 | $20.83 | $21.04 | $18.16 | 40,095 |
| 2021-06-30 | $21.93 | $22.11 | $21.67 | $21.76 | $18.78 | 76,185 |
| 2021-06-29 | $22.37 | $22.37 | $21.91 | $22.00 | $18.99 | 31,145 |
| 2021-06-28 | $21.46 | $22.22 | $21.10 | $22.09 | $19.07 | 52,466 |
| 2021-06-25 | $20.80 | $21.94 | $20.35 | $21.62 | $18.66 | 1,141,232 |
| 2021-06-24 | $18.30 | $20.75 | $17.88 | $20.59 | $17.77 | 140,139 |
| 2021-06-23 | $18.70 | $18.72 | $18.02 | $18.28 | $15.78 | 51,127 |
| 2021-06-22 | $19.08 | $19.08 | $18.26 | $18.56 | $16.02 | 45,449 |
| 2021-06-21 | $19.10 | $19.37 | $18.58 | $19.10 | $16.49 | 54,134 |
| 2021-06-18 | $18.43 | $19.20 | $18.43 | $18.78 | $16.21 | 120,421 |
| 2021-06-17 | $19.49 | $19.56 | $18.65 | $18.81 | $16.24 | 40,394 |
| 2021-06-16 | $19.55 | $19.76 | $19.49 | $19.63 | $16.95 | 29,519 |
| 2021-06-15 | $19.61 | $19.94 | $19.53 | $19.66 | $16.97 | 63,956 |
| 2021-06-14 | $20.08 | $20.23 | $19.48 | $19.58 | $16.90 | 19,984 |
| 2021-06-11 | $20.26 | $20.48 | $19.88 | $20.09 | $17.34 | 24,433 |
| 2021-06-10 | $20.32 | $20.69 | $20.19 | $20.40 | $17.61 | 16,737 |
| 2021-06-09 | $20.39 | $20.73 | $20.39 | $20.54 | $17.73 | 65,681 |
| 2021-06-08 | $20.46 | $20.70 | $20.27 | $20.55 | $17.74 | 25,941 |
| 2021-06-07 | $20.55 | $20.88 | $20.20 | $20.60 | $17.78 | 43,109 |
| 2021-06-04 | $20.36 | $20.78 | $19.98 | $20.57 | $17.76 | 30,349 |
| 2021-06-03 | $20.36 | $20.76 | $20.19 | $20.45 | $17.65 | 25,894 |
| 2021-06-02 | $20.20 | $20.73 | $20.03 | $20.62 | $17.71 | 26,017 |
| 2021-06-01 | $19.59 | $20.35 | $19.54 | $20.22 | $17.37 | 19,158 |
| 2021-05-28 | $20.19 | $20.19 | $19.62 | $19.73 | $16.95 | 16,010 |
| 2021-05-27 | $19.74 | $20.25 | $19.61 | $20.06 | $17.23 | 19,300 |
| 2021-05-26 | $19.42 | $19.77 | $19.31 | $19.62 | $16.85 | 21,308 |
| 2021-05-25 | $19.91 | $19.91 | $19.41 | $19.62 | $16.85 | 30,352 |
| 2021-05-24 | $20.00 | $20.00 | $19.62 | $19.90 | $17.10 | 19,493 |
| 2021-05-21 | $20.57 | $20.84 | $20.00 | $20.03 | $17.21 | 19,776 |
| 2021-05-20 | $20.64 | $20.64 | $20.19 | $20.36 | $17.49 | 27,317 |
| 2021-05-19 | $20.51 | $20.87 | $20.40 | $20.67 | $17.76 | 21,012 |
| 2021-05-18 | $20.34 | $21.00 | $20.05 | $20.76 | $17.83 | 30,495 |
| 2021-05-17 | $20.49 | $20.49 | $20.04 | $20.34 | $17.47 | 18,051 |
| 2021-05-14 | $20.12 | $20.68 | $20.04 | $20.50 | $17.61 | 32,049 |
| 2021-05-13 | $20.47 | $20.92 | $19.98 | $20.21 | $17.36 | 69,086 |
| 2021-05-12 | $20.42 | $21.13 | $20.42 | $20.79 | $17.86 | 37,030 |
| 2021-05-11 | $20.15 | $20.52 | $19.91 | $20.34 | $17.47 | 36,602 |
| 2021-05-10 | $19.78 | $20.45 | $19.67 | $20.15 | $17.31 | 35,909 |
| 2021-05-07 | $19.58 | $19.90 | $19.41 | $19.81 | $17.02 | 32,582 |
| 2021-05-06 | $19.67 | $19.83 | $19.33 | $19.71 | $16.93 | 26,667 |
| 2021-05-05 | $19.25 | $19.71 | $19.25 | $19.66 | $16.89 | 33,000 |
| 2021-05-04 | $18.36 | $19.54 | $18.29 | $19.38 | $16.65 | 41,549 |
| 2021-05-03 | $18.22 | $18.55 | $18.09 | $18.38 | $15.79 | 44,862 |
| 2021-04-30 | $17.82 | $18.34 | $17.78 | $18.09 | $15.54 | 74,842 |
| 2021-04-29 | $17.39 | $18.47 | $17.05 | $18.29 | $15.71 | 63,479 |
| 2021-04-28 | $17.12 | $17.13 | $16.65 | $16.94 | $14.55 | 48,272 |
| 2021-04-27 | $16.73 | $17.36 | $16.43 | $17.33 | $14.89 | 56,067 |
| 2021-04-26 | $16.70 | $16.73 | $16.29 | $16.61 | $14.27 | 27,469 |
| 2021-04-23 | $16.55 | $16.89 | $16.25 | $16.73 | $14.37 | 27,339 |
| 2021-04-22 | $17.05 | $17.05 | $16.29 | $16.53 | $14.20 | 34,814 |
| 2021-04-21 | $16.62 | $17.04 | $16.59 | $16.97 | $14.58 | 24,227 |
| 2021-04-20 | $16.54 | $16.79 | $16.20 | $16.73 | $14.37 | 50,992 |
| 2021-04-19 | $16.56 | $17.04 | $16.51 | $16.75 | $14.39 | 30,752 |
| 2021-04-16 | $16.64 | $16.82 | $16.33 | $16.75 | $14.39 | 35,419 |
| 2021-04-15 | $16.08 | $16.64 | $16.08 | $16.51 | $14.18 | 35,597 |
| 2021-04-14 | $17.15 | $17.15 | $15.80 | $15.88 | $13.64 | 32,923 |
| 2021-04-13 | $17.47 | $17.47 | $16.70 | $17.16 | $14.74 | 37,131 |
| 2021-04-12 | $17.56 | $18.18 | $17.14 | $17.51 | $15.04 | 48,302 |
| 2021-04-09 | $17.24 | $17.91 | $17.09 | $17.46 | $15.00 | 82,783 |
| 2021-04-08 | $16.14 | $17.42 | $16.00 | $17.20 | $14.78 | 80,841 |
| 2021-04-07 | $16.03 | $16.36 | $15.88 | $16.05 | $13.79 | 50,663 |
| 2021-04-06 | $15.62 | $16.35 | $15.61 | $16.05 | $13.79 | 39,877 |
| 2021-04-05 | $15.90 | $16.14 | $15.47 | $15.56 | $13.37 | 197,806 |
| 2021-04-01 | $14.31 | $15.87 | $14.31 | $15.73 | $13.51 | 44,578 |
| 2021-03-31 | $14.51 | $15.13 | $14.44 | $14.46 | $12.42 | 69,457 |
| 2021-03-30 | $14.53 | $14.98 | $14.45 | $14.48 | $12.44 | 70,452 |
| 2021-03-29 | $14.97 | $15.45 | $14.62 | $14.62 | $12.56 | 46,702 |
| 2021-03-26 | $15.10 | $15.28 | $14.78 | $15.06 | $12.94 | 73,980 |
| 2021-03-25 | $14.77 | $15.13 | $14.64 | $14.88 | $12.78 | 60,248 |
| 2021-03-24 | $15.44 | $15.67 | $14.79 | $14.87 | $12.77 | 48,678 |
| 2021-03-23 | $15.74 | $16.00 | $15.20 | $15.30 | $13.14 | 41,602 |
| 2021-03-22 | $16.55 | $16.55 | $15.68 | $15.81 | $13.58 | 46,470 |
| 2021-03-19 | $16.56 | $17.16 | $15.92 | $16.24 | $13.95 | 147,595 |
| 2021-03-18 | $17.00 | $17.52 | $16.63 | $16.65 | $14.30 | 35,220 |
| 2021-03-17 | $17.40 | $17.40 | $17.05 | $17.08 | $14.67 | 25,657 |
| 2021-03-16 | $17.90 | $17.90 | $17.09 | $17.38 | $14.93 | 26,153 |
| 2021-03-15 | $18.61 | $18.62 | $17.64 | $17.97 | $15.44 | 95,132 |
| 2021-03-12 | $18.65 | $18.88 | $18.34 | $18.78 | $16.13 | 74,954 |
| 2021-03-11 | $18.33 | $18.73 | $18.22 | $18.73 | $16.09 | 37,036 |
| 2021-03-10 | $17.77 | $18.45 | $17.70 | $18.35 | $15.76 | 45,660 |
| 2021-03-09 | $17.82 | $17.92 | $17.24 | $17.71 | $15.21 | 27,243 |
| 2021-03-08 | $17.99 | $18.30 | $17.43 | $17.75 | $15.25 | 34,862 |
| 2021-03-05 | $18.21 | $18.50 | $17.82 | $18.15 | $15.59 | 42,160 |
| 2021-03-04 | $17.51 | $18.18 | $17.50 | $18.07 | $15.52 | 64,440 |
| 2021-03-03 | $17.36 | $17.76 | $17.15 | $17.52 | $15.05 | 26,863 |
| 2021-03-02 | $17.48 | $17.61 | $17.02 | $17.37 | $14.92 | 35,618 |
| 2021-03-01 | $17.45 | $17.62 | $17.42 | $17.55 | $15.08 | 35,039 |
| 2021-02-26 | $17.09 | $17.51 | $16.90 | $17.25 | $14.73 | 30,949 |
| 2021-02-25 | $17.46 | $17.46 | $16.83 | $17.00 | $14.52 | 22,207 |
| 2021-02-24 | $17.05 | $17.68 | $16.99 | $17.48 | $14.93 | 35,603 |
| 2021-02-23 | $16.89 | $17.19 | $16.44 | $17.14 | $14.64 | 48,103 |
| 2021-02-22 | $16.78 | $17.29 | $16.53 | $17.01 | $14.53 | 52,323 |
| 2021-02-19 | $16.94 | $17.15 | $16.85 | $17.03 | $14.55 | 22,015 |
| 2021-02-18 | $16.65 | $17.15 | $16.53 | $17.00 | $14.52 | 46,899 |
| 2021-02-17 | $17.05 | $17.17 | $16.56 | $17.02 | $14.54 | 20,957 |
| 2021-02-16 | $16.75 | $17.39 | $16.51 | $17.05 | $14.56 | 46,196 |
| 2021-02-12 | $16.52 | $16.99 | $16.35 | $16.75 | $14.31 | 31,601 |
| 2021-02-11 | $15.35 | $17.08 | $14.82 | $17.00 | $14.52 | 198,989 |
| 2021-02-10 | $14.15 | $14.72 | $14.00 | $14.37 | $12.27 | 60,410 |
| 2021-02-09 | $13.50 | $14.51 | $13.42 | $14.20 | $12.13 | 48,632 |
| 2021-02-08 | $13.48 | $13.73 | $13.28 | $13.61 | $11.63 | 28,111 |
| 2021-02-05 | $13.35 | $13.47 | $13.25 | $13.47 | $11.51 | 33,606 |
| 2021-02-04 | $12.50 | $13.20 | $12.45 | $13.02 | $11.12 | 41,074 |
| 2021-02-03 | $12.00 | $12.61 | $11.97 | $12.46 | $10.64 | 38,157 |
| 2021-02-02 | $12.14 | $12.14 | $11.85 | $12.00 | $10.25 | 39,357 |
| 2021-02-01 | $11.71 | $12.32 | $11.65 | $12.00 | $10.25 | 41,440 |
| 2021-01-29 | $11.83 | $11.98 | $11.36 | $11.84 | $10.11 | 25,090 |
| 2021-01-28 | $12.10 | $12.28 | $11.78 | $11.89 | $10.16 | 23,456 |
| 2021-01-27 | $12.18 | $12.33 | $11.70 | $12.08 | $10.32 | 44,404 |
| 2021-01-26 | $12.49 | $13.69 | $12.30 | $12.46 | $10.64 | 25,169 |
| 2021-01-25 | $12.39 | $13.14 | $12.14 | $12.52 | $10.69 | 30,003 |
| 2021-01-22 | $12.80 | $12.93 | $12.15 | $12.39 | $10.58 | 105,950 |
| 2021-01-21 | $12.93 | $13.04 | $12.77 | $12.88 | $11.00 | 24,966 |
| 2021-01-20 | $12.85 | $13.17 | $12.35 | $12.80 | $10.93 | 25,456 |
| 2021-01-19 | $13.81 | $14.39 | $12.67 | $12.83 | $10.96 | 36,181 |
| 2021-01-15 | $14.14 | $14.40 | $13.56 | $13.66 | $11.67 | 22,672 |
| 2021-01-14 | $14.32 | $14.58 | $14.32 | $14.41 | $12.31 | 13,026 |
| 2021-01-13 | $14.49 | $14.54 | $14.15 | $14.16 | $12.10 | 21,858 |
| 2021-01-12 | $14.44 | $14.74 | $14.22 | $14.43 | $12.33 | 21,006 |
| 2021-01-11 | $14.75 | $14.75 | $14.25 | $14.29 | $12.21 | 15,523 |
| 2021-01-08 | $15.26 | $15.26 | $14.42 | $14.83 | $12.67 | 20,323 |
| 2021-01-07 | $15.57 | $15.69 | $14.74 | $15.00 | $12.81 | 18,392 |
| 2021-01-06 | $14.87 | $15.59 | $14.80 | $15.38 | $13.14 | 35,384 |
| 2021-01-05 | $14.97 | $14.97 | $14.28 | $14.40 | $12.30 | 20,984 |
| 2021-01-04 | $14.54 | $14.54 | $13.83 | $14.27 | $12.19 | 28,735 |
| 2020-12-31 | $15.20 | $15.20 | $14.50 | $14.50 | $12.39 | 26,406 |
| 2020-12-30 | $14.04 | $15.30 | $14.04 | $15.21 | $12.99 | 35,628 |
| 2020-12-29 | $13.80 | $14.14 | $13.59 | $14.06 | $12.01 | 34,732 |
| 2020-12-28 | $13.50 | $13.90 | $13.30 | $13.73 | $11.73 | 35,007 |
| 2020-12-24 | $13.71 | $13.77 | $13.30 | $13.36 | $11.41 | 5,222 |
| 2020-12-23 | $13.05 | $13.85 | $13.04 | $13.76 | $11.75 | 26,049 |
| 2020-12-22 | $12.59 | $13.29 | $12.53 | $12.88 | $11.00 | 28,859 |
| 2020-12-21 | $12.02 | $12.70 | $11.91 | $12.69 | $10.84 | 31,141 |
| 2020-12-18 | $12.92 | $13.21 | $11.93 | $12.15 | $10.38 | 83,449 |
| 2020-12-17 | $12.78 | $12.99 | $12.60 | $12.77 | $10.91 | 18,292 |
| 2020-12-16 | $13.09 | $13.11 | $12.62 | $12.62 | $10.78 | 13,104 |
| 2020-12-15 | $12.90 | $13.22 | $12.60 | $12.89 | $11.01 | 22,288 |
| 2020-12-14 | $13.18 | $13.18 | $12.63 | $12.93 | $11.04 | 16,607 |
| 2020-12-11 | $13.03 | $13.33 | $12.78 | $12.90 | $11.02 | 28,161 |
| 2020-12-10 | $13.00 | $13.39 | $13.00 | $13.10 | $11.19 | 15,743 |
| 2020-12-09 | $13.45 | $13.45 | $12.95 | $13.00 | $11.10 | 39,381 |
| 2020-12-08 | $12.80 | $13.59 | $12.80 | $13.47 | $11.51 | 33,889 |
| 2020-12-07 | $13.45 | $13.50 | $12.88 | $13.00 | $11.10 | 32,514 |
| 2020-12-04 | $13.29 | $13.75 | $13.29 | $13.53 | $11.56 | 25,113 |
| 2020-12-03 | $13.25 | $13.55 | $13.19 | $13.29 | $11.35 | 28,289 |
| 2020-12-02 | $12.38 | $12.88 | $12.05 | $12.60 | $10.76 | 20,335 |
| 2020-12-01 | $12.50 | $12.75 | $12.26 | $12.66 | $10.81 | 35,889 |
| 2020-11-30 | $13.16 | $13.16 | $11.91 | $11.92 | $10.18 | 44,852 |
| 2020-11-27 | $13.54 | $13.67 | $13.14 | $13.31 | $11.37 | 8,273 |
| 2020-11-25 | $13.65 | $13.65 | $12.78 | $13.54 | $11.57 | 26,352 |
| 2020-11-24 | $13.42 | $14.14 | $13.42 | $13.77 | $11.76 | 39,327 |
| 2020-11-23 | $12.81 | $13.20 | $12.51 | $13.08 | $11.17 | 28,927 |
| 2020-11-20 | $12.20 | $12.82 | $12.14 | $12.67 | $10.82 | 26,712 |
| 2020-11-19 | $12.48 | $12.65 | $12.17 | $12.40 | $10.59 | 20,487 |
| 2020-11-18 | $12.70 | $13.49 | $12.42 | $12.42 | $10.61 | 35,632 |
| 2020-11-17 | $11.91 | $12.73 | $11.75 | $12.65 | $10.81 | 34,816 |
| 2020-11-16 | $11.65 | $12.08 | $11.50 | $11.95 | $10.21 | 37,530 |
| 2020-11-13 | $10.89 | $11.64 | $10.84 | $11.32 | $9.67 | 34,022 |
| 2020-11-12 | $11.68 | $11.75 | $10.75 | $10.80 | $9.23 | 31,871 |
| 2020-11-11 | $11.49 | $11.77 | $11.35 | $11.73 | $10.02 | 48,708 |
| 2020-11-10 | $11.10 | $11.63 | $11.10 | $11.59 | $9.90 | 30,435 |
| 2020-11-09 | $10.86 | $11.40 | $10.72 | $11.08 | $9.46 | 49,960 |
| 2020-11-06 | $10.47 | $10.54 | $10.20 | $10.22 | $8.73 | 23,307 |
| 2020-11-05 | $10.30 | $10.58 | $10.12 | $10.51 | $8.98 | 124,325 |
| 2020-11-04 | $10.09 | $10.39 | $10.09 | $10.34 | $8.83 | 14,848 |
| 2020-11-03 | $10.26 | $10.48 | $10.04 | $10.28 | $8.78 | 43,637 |
| 2020-11-02 | $9.77 | $10.32 | $9.65 | $10.19 | $8.70 | 33,293 |
| 2020-10-30 | $9.97 | $10.03 | $9.42 | $9.66 | $8.25 | 39,138 |
| 2020-10-29 | $9.76 | $10.50 | $9.76 | $10.01 | $8.55 | 41,357 |
| 2020-10-28 | $10.20 | $10.20 | $9.65 | $9.77 | $8.35 | 44,596 |
| 2020-10-27 | $10.32 | $10.40 | $10.20 | $10.30 | $8.80 | 14,315 |
| 2020-10-26 | $11.18 | $11.18 | $10.08 | $10.33 | $8.82 | 45,238 |
| 2020-10-23 | $11.29 | $11.65 | $11.02 | $11.26 | $9.62 | 66,308 |
| 2020-10-22 | $11.15 | $11.37 | $10.85 | $11.14 | $9.52 | 17,980 |
| 2020-10-21 | $11.33 | $11.33 | $10.67 | $11.10 | $9.48 | 19,615 |
| 2020-10-20 | $11.20 | $11.41 | $10.99 | $11.06 | $9.45 | 48,959 |
| 2020-10-19 | $11.45 | $11.62 | $11.00 | $11.04 | $9.43 | 28,171 |
| 2020-10-16 | $11.37 | $11.67 | $11.21 | $11.50 | $9.82 | 10,702 |
| 2020-10-15 | $11.25 | $11.54 | $11.21 | $11.46 | $9.79 | 16,449 |
| 2020-10-14 | $11.40 | $11.68 | $11.40 | $11.44 | $9.77 | 7,492 |
| 2020-10-13 | $11.73 | $11.83 | $11.50 | $11.50 | $9.82 | 18,244 |
| 2020-10-12 | $11.78 | $12.04 | $11.55 | $11.90 | $10.16 | 15,539 |
| 2020-10-09 | $11.98 | $12.03 | $11.51 | $11.69 | $9.99 | 32,721 |
| 2020-10-08 | $11.70 | $12.10 | $11.41 | $11.98 | $10.23 | 28,005 |
| 2020-10-07 | $11.40 | $11.68 | $11.33 | $11.50 | $9.82 | 30,609 |
| 2020-10-06 | $11.76 | $11.95 | $11.09 | $11.30 | $9.65 | 35,473 |
| 2020-10-05 | $11.74 | $12.09 | $11.67 | $11.74 | $10.03 | 31,288 |
| 2020-10-02 | $11.09 | $11.68 | $11.09 | $11.56 | $9.87 | 23,474 |
| 2020-10-01 | $11.14 | $11.56 | $11.09 | $11.15 | $9.52 | 33,767 |
| 2020-09-30 | $11.56 | $11.67 | $11.05 | $11.14 | $9.52 | 35,130 |
| 2020-09-29 | $11.60 | $11.67 | $11.09 | $11.20 | $9.57 | 21,819 |
| 2020-09-28 | $11.59 | $11.84 | $11.53 | $11.63 | $9.93 | 26,213 |
| 2020-09-25 | $11.36 | $11.74 | $11.34 | $11.52 | $9.84 | 43,890 |
| 2020-09-24 | $11.44 | $11.59 | $11.00 | $11.46 | $9.79 | 51,662 |
| 2020-09-23 | $11.50 | $11.64 | $11.09 | $11.09 | $9.47 | 33,709 |
| 2020-09-22 | $11.41 | $11.56 | $11.09 | $11.42 | $9.75 | 38,002 |
| 2020-09-21 | $11.25 | $11.54 | $11.09 | $11.38 | $9.72 | 49,681 |
| 2020-09-18 | $11.47 | $12.08 | $11.34 | $11.44 | $9.77 | 79,615 |
| 2020-09-17 | $11.27 | $11.53 | $11.25 | $11.35 | $9.69 | 11,554 |
| 2020-09-16 | $11.18 | $11.63 | $11.18 | $11.42 | $9.75 | 31,991 |
| 2020-09-15 | $11.22 | $11.38 | $11.09 | $11.13 | $9.51 | 20,768 |
| 2020-09-14 | $11.31 | $11.55 | $11.18 | $11.22 | $9.58 | 26,118 |
| 2020-09-11 | $11.25 | $11.42 | $11.12 | $11.23 | $9.59 | 30,546 |
| 2020-09-10 | $11.63 | $11.71 | $11.12 | $11.25 | $9.61 | 26,330 |
| 2020-09-09 | $11.20 | $11.55 | $11.10 | $11.49 | $9.81 | 36,025 |
| 2020-09-08 | $11.14 | $11.53 | $11.09 | $11.15 | $9.52 | 26,087 |
| 2020-09-04 | $11.54 | $11.63 | $11.09 | $11.23 | $9.59 | 21,212 |
| 2020-09-03 | $11.93 | $12.11 | $11.27 | $11.28 | $9.64 | 14,005 |
| 2020-09-02 | $11.67 | $11.98 | $11.59 | $11.88 | $10.15 | 27,762 |
| 2020-09-01 | $11.27 | $11.95 | $11.18 | $11.67 | $9.97 | 25,736 |
| 2020-08-31 | $11.48 | $11.49 | $11.13 | $11.38 | $9.72 | 29,375 |
| 2020-08-28 | $11.82 | $12.12 | $11.45 | $11.47 | $9.80 | 15,095 |
| 2020-08-27 | $12.15 | $12.41 | $11.22 | $11.75 | $10.04 | 46,193 |
| 2020-08-26 | $12.13 | $12.25 | $11.85 | $12.08 | $10.32 | 26,479 |
| 2020-08-25 | $12.01 | $12.26 | $11.75 | $12.10 | $10.34 | 19,403 |
| 2020-08-24 | $11.35 | $12.06 | $11.35 | $12.00 | $10.25 | 50,872 |
| 2020-08-21 | $11.65 | $12.15 | $11.15 | $11.35 | $9.69 | 53,771 |
| 2020-08-20 | $11.85 | $11.85 | $11.59 | $11.59 | $9.90 | 15,161 |
| 2020-08-19 | $12.00 | $12.47 | $11.91 | $12.04 | $10.28 | 23,608 |
| 2020-08-18 | $12.20 | $12.23 | $11.80 | $11.85 | $10.12 | 30,162 |
| 2020-08-17 | $13.17 | $13.21 | $12.12 | $12.20 | $10.42 | 39,390 |
| 2020-08-14 | $13.46 | $13.54 | $13.11 | $13.21 | $11.28 | 24,312 |
| 2020-08-13 | $12.74 | $13.62 | $12.74 | $13.53 | $11.56 | 35,657 |
| 2020-08-12 | $12.79 | $13.12 | $12.68 | $12.69 | $10.84 | 32,048 |
| 2020-08-11 | $12.44 | $13.31 | $12.38 | $12.52 | $10.69 | 57,653 |
| 2020-08-10 | $12.08 | $12.57 | $12.00 | $12.19 | $10.41 | 160,152 |
| 2020-08-07 | $11.13 | $11.61 | $11.09 | $11.56 | $9.87 | 74,891 |
| 2020-08-06 | $11.34 | $11.47 | $11.05 | $11.13 | $9.51 | 42,000 |
| 2020-08-05 | $11.13 | $11.44 | $11.04 | $11.41 | $9.75 | 80,588 |
| 2020-08-04 | $11.12 | $11.30 | $11.01 | $11.09 | $9.47 | 40,383 |
| 2020-08-03 | $11.58 | $11.66 | $10.97 | $11.30 | $9.65 | 53,603 |
| 2020-07-31 | $11.70 | $11.70 | $10.94 | $11.36 | $9.70 | 54,006 |
| 2020-07-30 | $12.30 | $12.30 | $11.57 | $11.57 | $9.88 | 89,810 |
| 2020-07-29 | $12.45 | $12.52 | $12.16 | $12.26 | $10.47 | 38,012 |
| 2020-07-28 | $12.70 | $12.85 | $12.53 | $12.53 | $10.70 | 51,561 |
| 2020-07-27 | $13.16 | $13.33 | $12.72 | $12.91 | $11.03 | 51,230 |
| 2020-07-24 | $13.23 | $13.49 | $13.02 | $13.02 | $11.12 | 17,491 |
| 2020-07-23 | $13.49 | $14.13 | $13.25 | $13.25 | $11.32 | 22,417 |
| 2020-07-22 | $14.02 | $14.09 | $13.35 | $13.35 | $11.40 | 52,113 |
| 2020-07-21 | $14.02 | $14.29 | $13.84 | $14.11 | $12.05 | 18,183 |
| 2020-07-20 | $14.38 | $14.38 | $13.65 | $13.70 | $11.70 | 23,855 |
| 2020-07-17 | $13.71 | $14.67 | $13.61 | $14.24 | $12.16 | 32,875 |
| 2020-07-16 | $13.81 | $14.15 | $13.43 | $13.70 | $11.70 | 37,011 |
| 2020-07-15 | $14.15 | $14.26 | $13.88 | $13.91 | $11.88 | 33,848 |
| 2020-07-14 | $13.97 | $14.40 | $13.49 | $13.62 | $11.63 | 22,034 |
| 2020-07-13 | $14.21 | $14.57 | $13.85 | $13.92 | $11.89 | 25,547 |
| 2020-07-10 | $13.13 | $13.95 | $13.13 | $13.90 | $11.87 | 32,808 |
| 2020-07-09 | $13.98 | $14.12 | $13.16 | $13.28 | $11.34 | 35,614 |
| 2020-07-08 | $14.27 | $14.71 | $13.86 | $14.06 | $12.01 | 22,914 |
| 2020-07-07 | $14.82 | $14.82 | $14.39 | $14.43 | $12.33 | 35,421 |
| 2020-07-06 | $14.99 | $15.01 | $14.34 | $14.77 | $12.62 | 20,992 |
| 2020-07-02 | $15.60 | $16.06 | $14.58 | $14.60 | $12.47 | 24,050 |
| 2020-07-01 | $15.76 | $15.76 | $14.97 | $15.23 | $13.01 | 28,002 |
| 2020-06-30 | $15.51 | $15.88 | $15.15 | $15.75 | $13.45 | 29,512 |
| 2020-06-29 | $14.47 | $15.79 | $14.37 | $15.48 | $13.22 | 50,623 |
| 2020-06-26 | $14.92 | $14.92 | $14.01 | $14.23 | $12.15 | 117,564 |
| 2020-06-25 | $15.00 | $15.17 | $14.67 | $14.97 | $12.79 | 39,727 |
| 2020-06-24 | $16.00 | $16.00 | $15.00 | $15.07 | $12.87 | 55,612 |
| 2020-06-23 | $17.02 | $17.02 | $16.03 | $16.11 | $13.76 | 56,726 |
| 2020-06-22 | $16.49 | $17.24 | $16.00 | $16.70 | $14.26 | 63,335 |
| 2020-06-19 | $16.39 | $16.78 | $16.06 | $16.68 | $14.25 | 88,123 |
| 2020-06-18 | $16.87 | $17.23 | $16.38 | $16.41 | $14.02 | 70,121 |
| 2020-06-17 | $18.45 | $18.46 | $16.60 | $16.82 | $14.37 | 127,023 |
| 2020-06-16 | $18.47 | $19.52 | $17.57 | $18.35 | $15.67 | 25,770 |
| 2020-06-15 | $16.56 | $17.91 | $16.56 | $17.54 | $14.98 | 41,222 |
| 2020-06-12 | $17.25 | $17.90 | $16.56 | $17.15 | $14.65 | 34,928 |
| 2020-06-11 | $17.86 | $17.87 | $16.34 | $16.38 | $13.99 | 42,162 |
| 2020-06-10 | $18.91 | $19.19 | $18.45 | $18.72 | $15.99 | 32,411 |
| 2020-06-09 | $19.62 | $19.75 | $18.90 | $19.06 | $16.28 | 30,872 |
| 2020-06-08 | $20.72 | $20.85 | $20.08 | $20.23 | $17.28 | 33,666 |
| 2020-06-05 | $20.78 | $20.99 | $19.99 | $20.55 | $17.55 | 46,407 |
| 2020-06-04 | $19.38 | $19.70 | $19.21 | $19.61 | $16.75 | 26,583 |
| 2020-06-03 | $18.86 | $19.94 | $18.63 | $19.58 | $16.72 | 31,482 |
| 2020-06-02 | $18.83 | $19.06 | $18.09 | $18.39 | $15.71 | 33,679 |
| 2020-06-01 | $18.01 | $19.01 | $17.71 | $18.64 | $15.92 | 52,566 |
| 2020-05-29 | $18.66 | $18.91 | $17.33 | $17.73 | $15.14 | 112,987 |
| 2020-05-28 | $20.00 | $20.00 | $18.97 | $19.02 | $16.25 | 23,486 |
| 2020-05-27 | $19.49 | $19.90 | $18.97 | $19.80 | $16.91 | 35,419 |
| 2020-05-26 | $19.38 | $19.75 | $18.71 | $18.83 | $16.08 | 32,054 |
| 2020-05-22 | $18.62 | $18.88 | $18.30 | $18.81 | $16.07 | 40,954 |
| 2020-05-21 | $18.71 | $18.79 | $18.21 | $18.62 | $15.90 | 29,347 |
| 2020-05-20 | $18.42 | $18.86 | $18.34 | $18.53 | $15.83 | 43,593 |
| 2020-05-19 | $18.64 | $18.64 | $17.63 | $17.63 | $15.06 | 31,603 |
| 2020-05-18 | $18.34 | $18.78 | $18.10 | $18.72 | $15.99 | 54,813 |
| 2020-05-15 | $17.20 | $17.84 | $16.80 | $17.83 | $15.23 | 60,034 |
| 2020-05-14 | $15.86 | $17.22 | $15.15 | $17.14 | $14.64 | 60,893 |
| 2020-05-13 | $17.85 | $17.85 | $15.78 | $16.43 | $14.03 | 78,114 |
| 2020-05-12 | $19.40 | $19.49 | $17.96 | $17.97 | $15.35 | 39,386 |
| 2020-05-11 | $20.22 | $20.31 | $19.37 | $19.37 | $16.55 | 58,178 |
| 2020-05-08 | $20.78 | $21.34 | $20.46 | $20.60 | $17.60 | 56,994 |
| 2020-05-07 | $20.62 | $20.81 | $19.86 | $20.37 | $17.40 | 42,202 |
| 2020-05-06 | $20.12 | $20.90 | $19.58 | $20.25 | $17.30 | 48,546 |
| 2020-05-05 | $21.87 | $21.87 | $19.91 | $20.09 | $17.16 | 35,344 |
| 2020-05-04 | $21.23 | $22.23 | $21.02 | $21.38 | $18.26 | 32,607 |
| 2020-05-01 | $22.48 | $22.60 | $20.72 | $21.64 | $18.48 | 67,407 |
| 2020-04-30 | $24.73 | $25.59 | $22.99 | $23.03 | $19.67 | 59,747 |
| 2020-04-29 | $24.62 | $26.90 | $23.78 | $25.50 | $21.78 | 70,111 |
| 2020-04-28 | $23.80 | $23.93 | $23.10 | $23.54 | $20.11 | 48,520 |
| 2020-04-27 | $22.82 | $23.75 | $22.67 | $23.07 | $19.71 | 43,068 |
| 2020-04-24 | $22.56 | $22.78 | $21.79 | $22.40 | $19.13 | 43,990 |
| 2020-04-23 | $22.65 | $23.27 | $22.29 | $22.40 | $19.13 | 62,030 |
| 2020-04-22 | $22.70 | $22.81 | $22.22 | $22.54 | $19.25 | 62,703 |
| 2020-04-21 | $21.44 | $22.75 | $21.10 | $22.09 | $18.87 | 66,769 |
| 2020-04-20 | $20.51 | $22.59 | $20.44 | $22.14 | $18.91 | 71,109 |
| 2020-04-17 | $20.37 | $21.34 | $20.16 | $21.03 | $17.96 | 91,035 |
| 2020-04-16 | $19.81 | $20.32 | $19.33 | $19.88 | $16.98 | 82,445 |
| 2020-04-15 | $19.85 | $20.20 | $19.53 | $19.64 | $16.78 | 88,411 |
| 2020-04-14 | $20.41 | $20.84 | $19.70 | $20.56 | $17.56 | 77,982 |
| 2020-04-13 | $20.58 | $20.61 | $19.72 | $19.88 | $16.98 | 85,018 |
| 2020-04-09 | $20.25 | $21.12 | $20.25 | $20.75 | $17.72 | 100,320 |
| 2020-04-08 | $18.97 | $19.89 | $18.86 | $19.73 | $16.85 | 91,297 |
| 2020-04-07 | $18.46 | $19.26 | $18.29 | $18.53 | $15.83 | 89,391 |
| 2020-04-06 | $17.32 | $18.05 | $17.31 | $17.98 | $15.36 | 81,856 |
| 2020-04-03 | $16.73 | $17.16 | $16.27 | $16.56 | $14.15 | 77,396 |
| 2020-04-02 | $16.99 | $17.46 | $16.45 | $16.80 | $14.35 | 87,573 |
| 2020-04-01 | $17.95 | $17.95 | $16.66 | $16.71 | $14.27 | 84,006 |
| 2020-03-31 | $18.27 | $18.86 | $18.11 | $18.31 | $15.64 | 105,022 |
| 2020-03-30 | $17.57 | $18.49 | $17.57 | $18.49 | $15.79 | 83,986 |
| 2020-03-27 | $18.39 | $18.44 | $17.50 | $17.60 | $15.03 | 93,594 |
| 2020-03-26 | $18.01 | $18.79 | $17.99 | $18.70 | $15.97 | 105,266 |
| 2020-03-25 | $18.00 | $18.31 | $17.20 | $17.74 | $15.15 | 105,361 |
| 2020-03-24 | $17.00 | $17.74 | $16.62 | $17.43 | $14.89 | 147,125 |
| 2020-03-23 | $17.26 | $18.70 | $16.39 | $16.60 | $14.18 | 137,949 |
| 2020-03-20 | $12.70 | $16.70 | $12.70 | $16.35 | $13.97 | 234,021 |
| 2020-03-19 | $11.58 | $13.24 | $10.50 | $12.60 | $10.76 | 144,064 |
| 2020-03-18 | $20.37 | $20.50 | $10.70 | $11.05 | $9.44 | 211,899 |
| 2020-03-17 | $19.17 | $20.69 | $18.33 | $20.69 | $17.67 | 85,448 |
| 2020-03-16 | $18.75 | $20.01 | $18.00 | $18.06 | $15.43 | 76,566 |
| 2020-03-13 | $19.12 | $20.65 | $18.01 | $20.65 | $17.64 | 83,274 |
| 2020-03-12 | $17.79 | $20.22 | $17.40 | $17.53 | $14.97 | 85,223 |
| 2020-03-11 | $21.32 | $21.45 | $20.19 | $20.24 | $17.29 | 56,233 |
| 2020-03-10 | $20.42 | $21.87 | $20.17 | $21.76 | $18.59 | 64,691 |
| 2020-03-09 | $20.31 | $21.12 | $20.01 | $20.09 | $17.16 | 58,442 |
| 2020-03-06 | $21.62 | $22.32 | $21.50 | $22.14 | $18.91 | 55,010 |
| 2020-03-05 | $23.12 | $23.28 | $21.40 | $21.91 | $18.72 | 64,178 |
| 2020-03-04 | $24.14 | $24.37 | $23.20 | $23.88 | $20.01 | 55,828 |
| 2020-03-03 | $25.42 | $25.42 | $23.52 | $23.80 | $19.94 | 89,125 |
| 2020-03-02 | $25.47 | $26.03 | $25.01 | $25.37 | $21.25 | 60,176 |
| 2020-02-28 | $24.95 | $25.51 | $24.24 | $25.38 | $21.26 | 89,636 |
| 2020-02-27 | $25.69 | $26.34 | $25.17 | $25.46 | $21.33 | 67,720 |
| 2020-02-26 | $26.81 | $27.11 | $26.00 | $26.12 | $21.88 | 38,726 |
| 2020-02-25 | $27.39 | $27.39 | $26.14 | $26.65 | $22.33 | 36,298 |
| 2020-02-24 | $27.04 | $27.58 | $26.96 | $27.32 | $22.89 | 35,747 |
| 2020-02-21 | $27.82 | $27.82 | $27.36 | $27.67 | $23.18 | 35,209 |
| 2020-02-20 | $28.00 | $28.37 | $27.83 | $27.87 | $23.35 | 28,899 |
| 2020-02-19 | $27.86 | $28.16 | $27.61 | $28.00 | $23.46 | 36,667 |
| 2020-02-18 | $27.77 | $27.95 | $27.53 | $27.69 | $23.20 | 22,767 |
| 2020-02-14 | $28.30 | $28.30 | $27.65 | $27.80 | $23.29 | 26,642 |
| 2020-02-13 | $28.43 | $28.61 | $28.18 | $28.28 | $23.69 | 23,003 |
| 2020-02-12 | $28.50 | $28.68 | $28.13 | $28.46 | $23.84 | 26,492 |
| 2020-02-11 | $28.58 | $28.80 | $28.22 | $28.31 | $23.72 | 49,708 |
| 2020-02-10 | $28.89 | $29.32 | $28.40 | $28.42 | $23.81 | 40,492 |
| 2020-02-07 | $29.03 | $29.05 | $28.50 | $29.00 | $24.29 | 46,183 |
| 2020-02-06 | $28.83 | $29.61 | $28.22 | $29.27 | $24.52 | 54,645 |
| 2020-02-05 | $28.80 | $29.46 | $28.56 | $29.33 | $24.57 | 12,546 |
| 2020-02-04 | $28.33 | $28.62 | $28.27 | $28.54 | $23.91 | 25,771 |
| 2020-02-03 | $28.28 | $28.40 | $27.93 | $28.00 | $23.46 | 25,293 |
| 2020-01-31 | $28.49 | $28.49 | $27.87 | $28.08 | $23.52 | 34,085 |
| 2020-01-30 | $28.14 | $28.60 | $27.88 | $28.53 | $23.90 | 22,815 |
| 2020-01-29 | $28.66 | $28.66 | $28.13 | $28.29 | $23.70 | 32,446 |
| 2020-01-28 | $28.68 | $28.82 | $28.17 | $28.47 | $23.85 | 27,235 |
| 2020-01-27 | $28.48 | $28.69 | $28.28 | $28.59 | $23.95 | 34,259 |
| 2020-01-24 | $28.85 | $28.85 | $28.51 | $28.73 | $24.07 | 20,209 |
| 2020-01-23 | $28.66 | $29.03 | $28.29 | $28.71 | $24.05 | 39,374 |
| 2020-01-22 | $29.02 | $29.09 | $28.63 | $28.69 | $24.03 | 19,387 |
| 2020-01-21 | $29.20 | $29.50 | $28.76 | $28.82 | $24.14 | 21,295 |
| 2020-01-17 | $29.97 | $29.97 | $29.17 | $29.25 | $24.50 | 17,964 |
| 2020-01-16 | $29.60 | $30.04 | $29.60 | $29.80 | $24.96 | 15,653 |
| 2020-01-15 | $28.80 | $29.58 | $28.74 | $29.40 | $24.63 | 32,938 |
| 2020-01-14 | $29.33 | $29.38 | $28.70 | $28.75 | $24.08 | 42,181 |
| 2020-01-13 | $29.09 | $29.67 | $29.08 | $29.37 | $24.60 | 45,288 |
| 2020-01-10 | $29.27 | $29.60 | $29.01 | $29.01 | $24.30 | 34,152 |
| 2020-01-09 | $29.20 | $29.53 | $28.98 | $29.22 | $24.48 | 26,799 |
| 2020-01-08 | $29.05 | $29.38 | $28.87 | $29.13 | $24.40 | 23,858 |
| 2020-01-07 | $29.30 | $29.51 | $29.03 | $29.07 | $24.35 | 16,651 |
| 2020-01-06 | $28.73 | $29.54 | $28.51 | $29.33 | $24.57 | 27,937 |
| 2020-01-03 | $28.64 | $29.23 | $28.55 | $28.92 | $24.23 | 41,423 |
| 2020-01-02 | $29.81 | $29.82 | $28.61 | $29.00 | $24.29 | 63,133 |
| 2019-12-31 | $29.56 | $29.90 | $29.28 | $29.62 | $24.81 | 34,790 |
| 2019-12-30 | $29.68 | $29.76 | $29.17 | $29.64 | $24.83 | 38,660 |
| 2019-12-27 | $30.03 | $30.03 | $29.45 | $29.63 | $24.82 | 28,822 |
| 2019-12-26 | $30.39 | $30.59 | $29.76 | $29.93 | $25.07 | 38,492 |
| 2019-12-24 | $30.69 | $30.83 | $30.31 | $30.51 | $25.56 | 13,697 |
| 2019-12-23 | $31.35 | $31.40 | $30.37 | $30.62 | $25.65 | 62,015 |
| 2019-12-20 | $30.28 | $31.68 | $30.05 | $31.23 | $26.16 | 160,100 |
| 2019-12-19 | $30.29 | $30.46 | $30.05 | $30.14 | $25.25 | 50,909 |
| 2019-12-18 | $30.34 | $30.59 | $30.09 | $30.39 | $25.46 | 26,917 |
| 2019-12-17 | $30.04 | $30.29 | $29.88 | $30.18 | $25.28 | 24,125 |
| 2019-12-16 | $30.54 | $30.92 | $29.91 | $30.06 | $25.18 | 28,173 |
| 2019-12-13 | $30.31 | $30.52 | $29.73 | $30.34 | $25.42 | 35,355 |
| 2019-12-12 | $29.70 | $30.49 | $29.55 | $30.31 | $25.39 | 36,820 |
| 2019-12-11 | $29.40 | $29.95 | $29.12 | $29.65 | $24.84 | 33,623 |
| 2019-12-10 | $29.44 | $29.68 | $29.12 | $29.39 | $24.62 | 34,807 |
| 2019-12-09 | $29.96 | $29.96 | $29.07 | $29.44 | $24.66 | 48,535 |
| 2019-12-06 | $29.73 | $30.20 | $29.73 | $29.96 | $25.10 | 34,199 |
| 2019-12-05 | $30.30 | $30.48 | $29.52 | $29.73 | $24.91 | 59,342 |
| 2019-12-04 | $31.51 | $31.80 | $31.07 | $31.30 | $25.60 | 70,485 |
| 2019-12-03 | $30.90 | $31.46 | $30.84 | $31.39 | $25.67 | 54,356 |
| 2019-12-02 | $31.09 | $31.09 | $30.64 | $30.84 | $25.22 | 31,272 |
| 2019-11-29 | $30.70 | $30.98 | $30.59 | $30.86 | $25.24 | 24,280 |
| 2019-11-27 | $30.44 | $31.12 | $30.44 | $30.77 | $25.17 | 22,045 |
| 2019-11-26 | $30.34 | $30.50 | $29.90 | $30.41 | $24.87 | 33,861 |
| 2019-11-25 | $29.91 | $30.63 | $29.51 | $30.36 | $24.83 | 22,502 |
| 2019-11-22 | $29.87 | $29.96 | $29.46 | $29.66 | $24.26 | 35,450 |
| 2019-11-21 | $30.02 | $30.21 | $29.40 | $29.76 | $24.34 | 28,559 |
| 2019-11-20 | $30.28 | $30.62 | $29.80 | $29.96 | $24.51 | 31,705 |
| 2019-11-19 | $30.74 | $30.77 | $30.26 | $30.38 | $24.85 | 27,844 |
| 2019-11-18 | $30.80 | $30.95 | $30.16 | $30.63 | $25.05 | 24,865 |
| 2019-11-15 | $31.44 | $31.48 | $30.76 | $30.86 | $25.24 | 25,009 |
| 2019-11-14 | $31.12 | $31.50 | $31.09 | $31.29 | $25.59 | 27,198 |
| 2019-11-13 | $31.18 | $31.54 | $31.04 | $31.19 | $25.51 | 30,610 |
| 2019-11-12 | $31.40 | $31.66 | $31.17 | $31.52 | $25.78 | 33,963 |
| 2019-11-11 | $31.47 | $31.63 | $31.13 | $31.52 | $25.78 | 37,817 |
| 2019-11-08 | $31.49 | $31.92 | $31.30 | $31.65 | $25.89 | 27,642 |
| 2019-11-07 | $31.49 | $31.76 | $31.24 | $31.52 | $25.78 | 30,158 |
| 2019-11-06 | $31.15 | $31.33 | $30.76 | $31.21 | $25.53 | 43,642 |
| 2019-11-05 | $30.71 | $31.49 | $30.71 | $31.07 | $25.41 | 32,782 |
| 2019-11-04 | $30.51 | $31.00 | $30.21 | $30.85 | $25.23 | 44,543 |
| 2019-11-01 | $30.32 | $31.18 | $30.29 | $30.39 | $24.86 | 29,500 |
| 2019-10-31 | $28.82 | $30.31 | $28.82 | $30.23 | $24.73 | 35,737 |
| 2019-10-30 | $28.69 | $28.95 | $28.28 | $28.78 | $23.54 | 25,862 |
| 2019-10-29 | $28.81 | $28.86 | $28.38 | $28.70 | $23.47 | 17,271 |
| 2019-10-28 | $28.75 | $28.98 | $28.49 | $28.86 | $23.61 | 16,767 |
| 2019-10-25 | $28.09 | $28.74 | $28.09 | $28.47 | $23.29 | 19,436 |
| 2019-10-24 | $29.07 | $29.07 | $28.01 | $28.21 | $23.07 | 21,790 |
| 2019-10-23 | $28.85 | $29.03 | $28.63 | $28.92 | $23.65 | 22,447 |
| 2019-10-22 | $29.03 | $29.33 | $28.68 | $28.81 | $23.56 | 22,932 |
| 2019-10-21 | $28.20 | $29.08 | $28.14 | $29.02 | $23.74 | 33,845 |
| 2019-10-18 | $27.77 | $28.18 | $27.50 | $28.10 | $22.98 | 46,469 |
| 2019-10-17 | $28.01 | $28.36 | $27.79 | $27.92 | $22.84 | 30,559 |
| 2019-10-16 | $27.64 | $28.01 | $27.51 | $27.87 | $22.80 | 32,395 |
| 2019-10-15 | $27.70 | $28.25 | $27.53 | $27.92 | $22.84 | 26,866 |
| 2019-10-14 | $28.00 | $28.00 | $27.38 | $27.59 | $22.57 | 21,610 |
| 2019-10-11 | $28.08 | $28.75 | $27.89 | $28.14 | $23.02 | 23,777 |
| 2019-10-10 | $27.28 | $27.75 | $27.28 | $27.59 | $22.57 | 33,877 |
| 2019-10-09 | $27.47 | $27.49 | $26.69 | $27.25 | $22.29 | 42,719 |
| 2019-10-08 | $27.58 | $27.74 | $27.19 | $27.29 | $22.32 | 27,926 |
| 2019-10-07 | $27.80 | $28.21 | $27.51 | $27.80 | $22.74 | 31,515 |
| 2019-10-04 | $27.80 | $28.03 | $27.51 | $27.92 | $22.84 | 44,250 |
| 2019-10-03 | $27.78 | $27.90 | $27.39 | $27.80 | $22.74 | 35,180 |
| 2019-10-02 | $27.55 | $27.88 | $27.37 | $27.78 | $22.72 | 43,404 |
| 2019-10-01 | $27.80 | $28.35 | $27.47 | $27.78 | $22.72 | 43,338 |
| 2019-09-30 | $28.09 | $28.42 | $27.65 | $27.67 | $22.63 | 45,024 |
| 2019-09-27 | $28.21 | $28.54 | $28.06 | $28.07 | $22.96 | 21,685 |
| 2019-09-26 | $28.70 | $28.73 | $27.88 | $28.19 | $23.06 | 27,172 |
| 2019-09-25 | $27.78 | $28.82 | $27.67 | $28.75 | $23.52 | 41,385 |
| 2019-09-24 | $28.40 | $28.62 | $27.73 | $27.78 | $22.72 | 90,780 |
| 2019-09-23 | $28.48 | $28.72 | $28.39 | $28.49 | $23.30 | 37,038 |
| 2019-09-20 | $28.82 | $29.63 | $28.67 | $28.75 | $23.52 | 68,073 |
| 2019-09-19 | $29.43 | $29.91 | $28.72 | $28.84 | $23.59 | 59,871 |
| 2019-09-18 | $29.65 | $29.89 | $29.33 | $29.42 | $24.06 | 42,644 |
| 2019-09-17 | $30.20 | $30.20 | $29.52 | $29.73 | $24.32 | 24,165 |
| 2019-09-16 | $30.00 | $30.55 | $29.92 | $30.26 | $24.75 | 23,266 |
| 2019-09-13 | $30.50 | $31.59 | $29.39 | $30.05 | $24.58 | 95,881 |
| 2019-09-12 | $30.33 | $30.40 | $29.56 | $30.37 | $24.84 | 66,299 |
| 2019-09-11 | $28.87 | $30.39 | $28.62 | $30.27 | $24.76 | 24,894 |
| 2019-09-10 | $28.21 | $28.78 | $28.08 | $28.78 | $23.54 | 51,939 |
| 2019-09-09 | $27.89 | $28.60 | $27.89 | $28.30 | $23.15 | 47,600 |
| 2019-09-06 | $27.68 | $27.97 | $27.49 | $27.75 | $22.70 | 22,868 |
| 2019-09-05 | $27.50 | $28.33 | $27.47 | $27.63 | $22.60 | 77,387 |
| 2019-09-04 | $27.51 | $28.10 | $27.51 | $27.82 | $22.18 | 44,317 |
| 2019-09-03 | $27.37 | $27.58 | $26.55 | $27.20 | $21.68 | 65,814 |
| 2019-08-30 | $28.07 | $28.52 | $27.35 | $27.45 | $21.88 | 29,917 |
| 2019-08-29 | $28.18 | $28.37 | $27.88 | $27.96 | $22.29 | 22,040 |
| 2019-08-28 | $27.83 | $28.41 | $27.74 | $27.84 | $22.19 | 21,809 |
| 2019-08-27 | $28.62 | $28.62 | $27.63 | $27.92 | $22.26 | 27,117 |
| 2019-08-26 | $27.98 | $28.51 | $27.75 | $28.48 | $22.70 | 37,326 |
| 2019-08-23 | $29.32 | $29.32 | $27.57 | $27.68 | $22.07 | 45,198 |
| 2019-08-22 | $29.85 | $30.07 | $29.31 | $29.40 | $23.44 | 14,914 |
| 2019-08-21 | $29.81 | $30.04 | $29.38 | $29.82 | $23.77 | 22,126 |
| 2019-08-20 | $29.69 | $29.93 | $29.41 | $29.54 | $23.55 | 17,862 |
| 2019-08-19 | $29.63 | $30.03 | $28.38 | $29.77 | $23.73 | 16,588 |
| 2019-08-16 | $28.71 | $29.45 | $28.60 | $29.32 | $23.37 | 27,291 |
| 2019-08-15 | $29.09 | $29.09 | $28.38 | $28.53 | $22.74 | 30,955 |
| 2019-08-14 | $29.49 | $29.49 | $28.61 | $28.99 | $23.11 | 25,341 |
| 2019-08-13 | $30.09 | $30.70 | $29.76 | $29.86 | $23.80 | 30,206 |
| 2019-08-12 | $30.20 | $30.49 | $29.96 | $30.09 | $23.99 | 39,741 |
| 2019-08-09 | $30.81 | $30.82 | $30.14 | $30.36 | $24.20 | 21,189 |
| 2019-08-08 | $30.34 | $31.26 | $30.26 | $30.87 | $24.61 | 39,656 |
| 2019-08-07 | $29.54 | $30.36 | $29.36 | $30.14 | $24.03 | 45,142 |
| 2019-08-06 | $29.67 | $29.96 | $29.09 | $29.62 | $23.61 | 32,738 |
| 2019-08-05 | $31.02 | $31.05 | $29.20 | $29.71 | $23.68 | 48,949 |
| 2019-08-02 | $31.43 | $31.65 | $30.94 | $31.44 | $25.06 | 32,207 |
| 2019-08-01 | $31.44 | $32.76 | $31.15 | $31.41 | $25.04 | 49,154 |
| 2019-07-31 | $31.33 | $31.98 | $31.27 | $31.30 | $24.95 | 45,388 |
| 2019-07-30 | $31.53 | $31.78 | $31.33 | $31.46 | $25.08 | 46,616 |
| 2019-07-29 | $31.85 | $32.17 | $31.25 | $31.41 | $25.04 | 38,739 |
| 2019-07-26 | $31.87 | $32.22 | $31.76 | $31.89 | $25.42 | 23,996 |
| 2019-07-25 | $33.05 | $33.05 | $31.67 | $31.72 | $25.29 | 27,597 |
| 2019-07-24 | $32.22 | $33.15 | $32.07 | $32.94 | $26.26 | 52,387 |
| 2019-07-23 | $32.35 | $32.47 | $31.87 | $32.25 | $25.71 | 23,544 |
| 2019-07-22 | $32.31 | $32.54 | $31.81 | $32.21 | $25.68 | 25,295 |
| 2019-07-19 | $32.46 | $32.75 | $32.26 | $32.32 | $25.76 | 17,450 |
| 2019-07-18 | $32.26 | $32.54 | $32.08 | $32.52 | $25.92 | 25,689 |
| 2019-07-17 | $32.67 | $32.67 | $31.74 | $32.45 | $25.87 | 46,501 |
| 2019-07-16 | $33.07 | $33.16 | $32.45 | $32.65 | $26.03 | 33,065 |
| 2019-07-15 | $33.39 | $33.48 | $32.77 | $32.94 | $26.26 | 49,874 |
| 2019-07-12 | $33.73 | $33.90 | $33.11 | $33.40 | $26.63 | 35,336 |
| 2019-07-11 | $34.33 | $34.43 | $33.57 | $33.72 | $26.88 | 37,533 |
| 2019-07-10 | $34.35 | $34.37 | $33.62 | $34.35 | $27.38 | 84,412 |
| 2019-07-09 | $33.83 | $34.22 | $33.44 | $34.01 | $27.11 | 62,228 |
| 2019-07-08 | $33.76 | $34.22 | $33.58 | $34.15 | $27.22 | 69,565 |
| 2019-07-05 | $33.98 | $34.02 | $33.36 | $33.84 | $26.98 | 45,576 |
| 2019-07-03 | $34.43 | $34.43 | $33.81 | $34.03 | $27.13 | 23,209 |
| 2019-07-02 | $34.45 | $34.91 | $34.00 | $34.33 | $27.37 | 70,886 |
| 2019-07-01 | $35.48 | $35.57 | $33.98 | $34.41 | $27.43 | 98,046 |
| 2019-06-28 | $33.07 | $35.74 | $33.02 | $35.20 | $28.06 | 806,512 |
| 2019-06-27 | $32.37 | $33.10 | $32.37 | $33.01 | $26.31 | 69,860 |
| 2019-06-26 | $31.48 | $32.54 | $31.48 | $32.23 | $25.69 | 77,627 |
| 2019-06-25 | $30.22 | $31.65 | $30.08 | $31.47 | $25.09 | 64,968 |
| 2019-06-24 | $30.04 | $30.73 | $30.00 | $30.19 | $24.07 | 63,433 |
| 2019-06-21 | $29.59 | $30.31 | $29.25 | $30.00 | $23.91 | 102,827 |
| 2019-06-20 | $29.60 | $29.93 | $29.30 | $29.73 | $23.70 | 41,734 |
| 2019-06-19 | $29.00 | $29.69 | $28.97 | $29.60 | $23.60 | 49,642 |
| 2019-06-18 | $28.37 | $29.46 | $28.37 | $28.88 | $23.02 | 60,622 |
| 2019-06-17 | $28.90 | $28.90 | $28.10 | $28.33 | $22.58 | 46,737 |
| 2019-06-14 | $28.94 | $29.25 | $28.85 | $28.87 | $23.01 | 42,389 |
| 2019-06-13 | $28.76 | $29.22 | $28.67 | $28.98 | $23.10 | 41,152 |
| 2019-06-12 | $28.74 | $29.10 | $28.63 | $28.77 | $22.93 | 45,266 |
| 2019-06-11 | $29.17 | $29.39 | $28.53 | $28.73 | $22.90 | 60,767 |
| 2019-06-10 | $29.27 | $29.62 | $28.83 | $28.96 | $23.09 | 54,227 |
| 2019-06-07 | $29.16 | $29.58 | $28.98 | $29.27 | $23.33 | 44,281 |
| 2019-06-06 | $28.77 | $29.29 | $28.39 | $29.11 | $23.21 | 54,965 |
| 2019-06-05 | $29.82 | $30.02 | $29.29 | $29.61 | $23.03 | 52,592 |
| 2019-06-04 | $29.83 | $29.87 | $29.33 | $29.72 | $23.12 | 114,897 |
| 2019-06-03 | $29.29 | $29.87 | $29.19 | $29.55 | $22.99 | 60,891 |
| 2019-05-31 | $30.00 | $30.17 | $29.05 | $29.27 | $22.77 | 49,644 |
| 2019-05-30 | $30.72 | $30.79 | $30.09 | $30.28 | $23.56 | 35,196 |
| 2019-05-29 | $30.27 | $30.89 | $30.27 | $30.73 | $23.91 | 92,598 |
| 2019-05-28 | $30.28 | $30.99 | $30.25 | $30.54 | $23.76 | 54,002 |
| 2019-05-24 | $30.26 | $30.49 | $30.04 | $30.27 | $23.55 | 38,916 |
| 2019-05-23 | $30.05 | $30.37 | $29.95 | $30.16 | $23.46 | 55,558 |
| 2019-05-22 | $30.13 | $30.60 | $30.13 | $30.20 | $23.49 | 60,631 |
| 2019-05-21 | $29.91 | $30.52 | $29.88 | $30.22 | $23.51 | 77,308 |
| 2019-05-20 | $29.66 | $30.13 | $29.64 | $29.79 | $23.17 | 44,799 |
| 2019-05-17 | $29.73 | $30.38 | $29.69 | $29.82 | $23.20 | 72,463 |
| 2019-05-16 | $29.96 | $30.73 | $29.55 | $29.90 | $23.26 | 68,648 |
| 2019-05-15 | $29.76 | $30.47 | $29.76 | $29.96 | $23.31 | 92,944 |
| 2019-05-14 | $29.90 | $30.18 | $29.59 | $29.96 | $23.31 | 97,707 |
| 2019-05-13 | $29.91 | $30.75 | $29.64 | $29.87 | $23.24 | 159,992 |
| 2019-05-10 | $30.13 | $30.39 | $29.80 | $30.01 | $23.35 | 282,070 |
| 2019-05-09 | $30.91 | $30.91 | $30.01 | $30.13 | $23.44 | 82,485 |
| 2019-05-08 | $31.45 | $31.69 | $30.94 | $31.18 | $24.26 | 25,619 |
| 2019-05-07 | $31.39 | $31.77 | $31.28 | $31.29 | $24.34 | 30,746 |
| 2019-05-06 | $31.43 | $32.29 | $31.43 | $31.68 | $24.64 | 38,406 |
| 2019-05-03 | $30.15 | $31.94 | $30.15 | $31.65 | $24.62 | 66,454 |
| 2019-05-02 | $31.28 | $31.37 | $30.03 | $30.13 | $23.44 | 69,224 |
| 2019-05-01 | $31.31 | $31.39 | $30.57 | $31.34 | $24.38 | 46,927 |
| 2019-04-30 | $32.89 | $33.06 | $31.06 | $31.29 | $24.34 | 87,704 |
| 2019-04-29 | $32.50 | $33.45 | $32.50 | $32.77 | $25.49 | 76,847 |
| 2019-04-26 | $33.15 | $33.42 | $32.25 | $32.46 | $25.25 | 62,699 |
| 2019-04-25 | $36.65 | $36.73 | $32.46 | $33.26 | $25.87 | 122,450 |
| 2019-04-24 | $36.66 | $36.95 | $36.30 | $36.86 | $28.67 | 41,021 |
| 2019-04-23 | $36.69 | $37.62 | $36.63 | $36.72 | $28.57 | 37,074 |
| 2019-04-22 | $36.70 | $36.81 | $36.10 | $36.42 | $28.33 | 20,598 |
| 2019-04-18 | $37.48 | $37.48 | $36.51 | $36.67 | $28.53 | 13,663 |
| 2019-04-17 | $37.35 | $37.73 | $37.17 | $37.58 | $29.23 | 29,496 |
| 2019-04-16 | $37.38 | $37.72 | $37.00 | $37.35 | $29.06 | 20,155 |
| 2019-04-15 | $37.11 | $37.73 | $36.67 | $37.30 | $29.02 | 41,813 |
| 2019-04-12 | $36.68 | $37.16 | $36.44 | $37.05 | $28.82 | 27,222 |
| 2019-04-11 | $36.35 | $36.67 | $36.27 | $36.32 | $28.25 | 20,866 |
| 2019-04-10 | $36.32 | $36.46 | $35.87 | $36.31 | $28.25 | 23,405 |
| 2019-04-09 | $36.74 | $36.85 | $36.03 | $36.23 | $28.18 | 13,437 |
| 2019-04-08 | $36.82 | $37.00 | $36.62 | $36.84 | $28.66 | 25,253 |
| 2019-04-05 | $36.44 | $36.97 | $36.17 | $36.89 | $28.70 | 37,489 |
| 2019-04-04 | $35.50 | $36.53 | $35.04 | $36.33 | $28.26 | 57,242 |
| 2019-04-03 | $35.95 | $35.95 | $35.28 | $35.50 | $27.62 | 23,424 |
| 2019-04-02 | $35.85 | $36.00 | $35.49 | $35.58 | $27.68 | 49,919 |
| 2019-04-01 | $35.59 | $36.42 | $35.35 | $35.93 | $27.95 | 25,837 |
| 2019-03-29 | $35.60 | $35.98 | $35.27 | $35.27 | $27.44 | 38,262 |
| 2019-03-28 | $35.46 | $35.84 | $35.19 | $35.50 | $27.62 | 37,891 |
| 2019-03-27 | $35.63 | $35.72 | $34.98 | $35.38 | $27.52 | 25,932 |
| 2019-03-26 | $35.64 | $36.23 | $35.12 | $35.59 | $27.69 | 31,830 |
| 2019-03-25 | $35.16 | $36.00 | $34.86 | $35.52 | $27.63 | 32,891 |
| 2019-03-22 | $36.53 | $36.76 | $34.75 | $35.35 | $27.50 | 45,014 |
| 2019-03-21 | $36.71 | $37.50 | $36.63 | $36.77 | $28.60 | 25,014 |
| 2019-03-20 | $36.61 | $37.18 | $36.26 | $36.70 | $28.55 | 33,009 |
| 2019-03-19 | $37.50 | $37.50 | $36.45 | $36.49 | $28.39 | 16,619 |
| 2019-03-18 | $37.12 | $37.40 | $37.03 | $37.34 | $29.05 | 15,889 |
| 2019-03-15 | $36.39 | $37.49 | $36.24 | $37.06 | $28.83 | 80,519 |
| 2019-03-14 | $37.00 | $37.21 | $36.30 | $36.50 | $28.39 | 17,257 |
| 2019-03-13 | $37.48 | $37.62 | $36.86 | $37.06 | $28.83 | 35,097 |
| 2019-03-12 | $37.76 | $38.10 | $37.05 | $37.44 | $29.13 | 25,757 |
| 2019-03-11 | $37.07 | $38.03 | $37.02 | $37.76 | $29.37 | 31,106 |
| 2019-03-08 | $37.72 | $37.76 | $36.57 | $36.96 | $28.75 | 34,605 |
| 2019-03-07 | $38.23 | $38.23 | $37.58 | $37.72 | $29.34 | 25,661 |
| 2019-03-06 | $39.52 | $39.84 | $38.75 | $38.82 | $29.63 | 38,631 |
| 2019-03-05 | $39.46 | $39.82 | $39.37 | $39.54 | $30.18 | 44,274 |
| 2019-03-04 | $38.95 | $39.61 | $38.60 | $39.42 | $30.09 | 61,482 |
| 2019-03-01 | $38.73 | $39.16 | $37.86 | $38.88 | $29.68 | 51,334 |
| 2019-02-28 | $37.98 | $38.96 | $37.72 | $38.65 | $29.50 | 44,438 |
| 2019-02-27 | $38.11 | $38.32 | $37.68 | $37.98 | $28.99 | 42,735 |
| 2019-02-26 | $38.34 | $38.84 | $38.05 | $38.19 | $29.15 | 49,001 |
| 2019-02-25 | $39.28 | $39.79 | $38.32 | $38.35 | $29.27 | 39,883 |
| 2019-02-22 | $39.00 | $39.49 | $38.94 | $39.06 | $29.82 | 53,977 |
| 2019-02-21 | $38.89 | $39.05 | $38.79 | $38.92 | $29.71 | 37,937 |
| 2019-02-20 | $38.65 | $39.25 | $38.31 | $38.97 | $29.75 | 37,807 |
| 2019-02-19 | $38.75 | $39.16 | $38.45 | $38.70 | $29.54 | 76,242 |
| 2019-02-15 | $38.81 | $39.71 | $38.64 | $38.88 | $29.68 | 51,710 |
| 2019-02-14 | $38.82 | $38.93 | $38.35 | $38.54 | $29.42 | 29,875 |
| 2019-02-13 | $38.83 | $39.33 | $38.71 | $38.89 | $29.69 | 30,369 |
| 2019-02-12 | $38.57 | $39.26 | $38.57 | $38.79 | $29.61 | 19,133 |
| 2019-02-11 | $39.46 | $39.46 | $38.14 | $38.48 | $29.37 | 24,242 |
| 2019-02-08 | $37.66 | $39.38 | $37.36 | $39.38 | $30.06 | 30,613 |
| 2019-02-07 | $36.40 | $38.58 | $36.12 | $37.75 | $28.82 | 42,660 |
| 2019-02-06 | $37.12 | $37.12 | $36.53 | $36.81 | $28.10 | 30,130 |
| 2019-02-05 | $37.13 | $37.35 | $36.59 | $37.02 | $28.26 | 24,755 |
| 2019-02-04 | $36.72 | $37.28 | $36.43 | $37.12 | $28.34 | 16,893 |
| 2019-02-01 | $36.72 | $37.22 | $36.67 | $36.69 | $28.01 | 18,222 |
| 2019-01-31 | $36.70 | $37.07 | $36.46 | $36.62 | $27.95 | 41,075 |
| 2019-01-30 | $36.98 | $37.13 | $36.22 | $36.80 | $28.09 | 27,925 |
| 2019-01-29 | $37.49 | $37.49 | $36.80 | $36.80 | $28.09 | 22,146 |
| 2019-01-28 | $37.35 | $37.72 | $37.14 | $37.36 | $28.52 | 18,880 |
| 2019-01-25 | $37.95 | $38.41 | $37.35 | $37.58 | $28.69 | 15,254 |
| 2019-01-24 | $37.86 | $38.68 | $37.33 | $37.79 | $28.85 | 29,977 |
| 2019-01-23 | $37.63 | $38.78 | $37.51 | $38.24 | $29.19 | 37,209 |
| 2019-01-22 | $38.04 | $38.16 | $37.22 | $37.47 | $28.60 | 35,727 |
| 2019-01-18 | $37.96 | $39.18 | $37.96 | $38.18 | $29.14 | 57,088 |
| 2019-01-17 | $37.94 | $38.40 | $37.63 | $37.81 | $28.86 | 21,126 |
| 2019-01-16 | $37.31 | $38.29 | $37.31 | $37.95 | $28.97 | 59,999 |
| 2019-01-15 | $36.45 | $37.42 | $35.65 | $37.22 | $28.41 | 32,982 |
| 2019-01-14 | $37.08 | $37.54 | $36.45 | $36.51 | $27.87 | 28,324 |
| 2019-01-11 | $36.67 | $37.54 | $36.41 | $37.24 | $28.43 | 29,424 |
| 2019-01-10 | $36.75 | $37.32 | $36.61 | $37.04 | $28.27 | 27,142 |
| 2019-01-09 | $37.77 | $38.03 | $36.94 | $36.96 | $28.21 | 35,754 |
| 2019-01-08 | $37.33 | $38.07 | $36.90 | $37.78 | $28.84 | 31,026 |
| 2019-01-07 | $36.65 | $37.66 | $36.33 | $37.08 | $28.30 | 60,821 |
| 2019-01-04 | $35.74 | $36.71 | $35.27 | $36.68 | $28.00 | 25,511 |
| 2019-01-03 | $35.45 | $36.11 | $34.87 | $35.45 | $27.06 | 30,041 |
| 2019-01-02 | $33.68 | $35.77 | $33.41 | $35.56 | $27.14 | 101,622 |
| 2018-12-31 | $35.14 | $35.32 | $33.79 | $34.00 | $25.95 | 69,340 |
| 2018-12-28 | $34.50 | $35.08 | $34.50 | $34.83 | $26.59 | 72,399 |
| 2018-12-27 | $33.84 | $35.25 | $33.78 | $34.51 | $26.34 | 84,915 |
| 2018-12-26 | $33.67 | $35.00 | $32.19 | $34.29 | $26.18 | 99,449 |
| 2018-12-24 | $32.82 | $33.97 | $32.64 | $33.50 | $25.57 | 36,408 |
| 2018-12-21 | $34.11 | $35.50 | $33.10 | $33.15 | $25.30 | 101,779 |
| 2018-12-20 | $34.44 | $35.16 | $33.95 | $34.10 | $26.03 | 114,927 |
| 2018-12-19 | $36.79 | $37.19 | $34.40 | $34.59 | $26.40 | 112,265 |
| 2018-12-18 | $37.00 | $37.36 | $36.01 | $36.90 | $28.17 | 53,201 |
| 2018-12-17 | $36.86 | $37.61 | $36.38 | $36.84 | $28.12 | 72,634 |
| 2018-12-14 | $37.54 | $37.80 | $36.72 | $36.86 | $28.14 | 57,089 |
| 2018-12-13 | $38.00 | $38.30 | $37.46 | $37.88 | $28.92 | 58,848 |
| 2018-12-12 | $37.38 | $38.33 | $37.21 | $37.85 | $28.89 | 38,126 |
| 2018-12-11 | $37.18 | $37.57 | $37.01 | $37.13 | $28.34 | 25,095 |
| 2018-12-10 | $37.53 | $37.86 | $36.38 | $36.89 | $28.16 | 50,163 |
| 2018-12-07 | $37.16 | $38.10 | $37.13 | $37.60 | $28.70 | 59,471 |
| 2018-12-06 | $37.27 | $37.64 | $36.70 | $37.05 | $28.28 | 54,405 |
| 2018-12-04 | $39.50 | $39.77 | $37.75 | $38.02 | $28.47 | 66,112 |
| 2018-12-03 | $39.59 | $40.15 | $39.40 | $39.65 | $29.69 | 36,605 |
| 2018-11-30 | $39.11 | $39.69 | $39.05 | $39.22 | $29.37 | 36,338 |
| 2018-11-29 | $39.77 | $39.83 | $39.01 | $39.01 | $29.21 | 38,304 |
| 2018-11-28 | $39.27 | $40.12 | $38.85 | $39.87 | $29.85 | 44,984 |
| 2018-11-27 | $38.96 | $39.79 | $38.89 | $39.10 | $29.28 | 73,141 |
| 2018-11-26 | $40.22 | $40.89 | $38.89 | $39.01 | $29.21 | 83,588 |
| 2018-11-23 | $39.02 | $40.18 | $39.02 | $40.04 | $29.98 | 9,860 |
| 2018-11-21 | $39.02 | $39.89 | $39.01 | $39.18 | $29.34 | 101,552 |
| 2018-11-20 | $38.70 | $39.43 | $38.69 | $38.89 | $29.12 | 88,979 |
| 2018-11-19 | $39.90 | $40.59 | $38.79 | $38.91 | $29.14 | 48,495 |
| 2018-11-16 | $40.13 | $40.75 | $39.31 | $39.92 | $29.89 | 31,018 |
| 2018-11-15 | $39.75 | $40.40 | $39.13 | $40.26 | $30.15 | 19,235 |
| 2018-11-14 | $40.66 | $41.01 | $39.69 | $39.96 | $29.92 | 23,621 |
| 2018-11-13 | $41.17 | $41.40 | $40.11 | $40.41 | $30.26 | 23,663 |
| 2018-11-12 | $41.08 | $41.29 | $40.52 | $41.07 | $30.75 | 28,165 |
| 2018-11-09 | $42.09 | $42.54 | $40.30 | $41.10 | $30.78 | 39,570 |
| 2018-11-08 | $41.70 | $42.49 | $41.42 | $42.32 | $31.69 | 28,967 |
| 2018-11-07 | $41.86 | $42.13 | $41.59 | $41.84 | $31.33 | 32,785 |
| 2018-11-06 | $41.84 | $42.19 | $41.31 | $41.59 | $31.14 | 28,197 |
| 2018-11-05 | $41.83 | $42.12 | $41.02 | $41.80 | $31.30 | 24,501 |
| 2018-11-02 | $42.91 | $42.91 | $41.51 | $41.82 | $31.31 | 24,602 |
| 2018-11-01 | $42.49 | $43.67 | $42.49 | $42.67 | $31.95 | 21,289 |
| 2018-10-31 | $43.74 | $43.90 | $42.08 | $42.35 | $31.71 | 46,001 |
| 2018-10-30 | $43.00 | $43.68 | $42.12 | $43.33 | $32.45 | 29,505 |
| 2018-10-29 | $43.46 | $43.63 | $42.66 | $43.04 | $32.23 | 17,755 |
| 2018-10-26 | $42.98 | $43.38 | $42.43 | $42.97 | $32.18 | 34,493 |
| 2018-10-25 | $43.47 | $44.71 | $42.53 | $43.45 | $32.54 | 46,846 |
| 2018-10-24 | $44.36 | $44.79 | $42.60 | $42.60 | $31.90 | 35,305 |
| 2018-10-23 | $42.90 | $44.95 | $42.90 | $44.49 | $33.31 | 25,274 |
| 2018-10-22 | $42.85 | $43.94 | $42.66 | $43.38 | $32.48 | 31,128 |
| 2018-10-19 | $43.17 | $43.59 | $42.70 | $42.80 | $32.05 | 45,848 |
| 2018-10-18 | $42.89 | $43.71 | $42.44 | $43.25 | $32.39 | 41,162 |
| 2018-10-17 | $43.32 | $43.79 | $42.69 | $43.04 | $32.23 | 113,356 |
| 2018-10-16 | $44.26 | $44.94 | $42.99 | $43.43 | $32.52 | 103,501 |
| 2018-10-15 | $44.90 | $45.17 | $43.95 | $44.54 | $33.35 | 40,067 |
| 2018-10-12 | $46.30 | $46.80 | $44.65 | $45.02 | $33.71 | 35,057 |
| 2018-10-11 | $47.30 | $47.53 | $45.30 | $45.48 | $34.06 | 30,471 |
| 2018-10-10 | $48.10 | $48.66 | $47.34 | $47.34 | $35.45 | 41,835 |
| 2018-10-09 | $48.60 | $49.90 | $47.89 | $48.59 | $36.38 | 42,528 |
| 2018-10-08 | $50.40 | $50.58 | $48.49 | $48.97 | $36.67 | 55,821 |
| 2018-10-05 | $50.97 | $51.01 | $50.07 | $50.43 | $37.76 | 18,427 |
| 2018-10-04 | $51.31 | $51.68 | $50.66 | $50.90 | $38.11 | 11,855 |
| 2018-10-03 | $51.20 | $51.42 | $50.80 | $51.29 | $38.41 | 10,804 |
| 2018-10-02 | $51.19 | $51.25 | $50.51 | $50.97 | $38.17 | 21,285 |
| 2018-10-01 | $51.97 | $52.27 | $51.22 | $51.22 | $38.35 | 23,186 |
| 2018-09-28 | $51.49 | $52.32 | $51.24 | $51.74 | $38.74 | 24,496 |
| 2018-09-27 | $51.98 | $51.98 | $51.07 | $51.65 | $38.68 | 22,063 |
| 2018-09-26 | $52.06 | $52.19 | $51.53 | $51.77 | $38.77 | 21,436 |
| 2018-09-25 | $51.90 | $52.18 | $51.42 | $51.99 | $38.93 | 18,335 |
| 2018-09-24 | $51.68 | $52.25 | $50.80 | $51.78 | $38.77 | 18,779 |
| 2018-09-21 | $52.47 | $52.48 | $51.50 | $51.66 | $38.68 | 54,045 |
| 2018-09-20 | $52.13 | $52.68 | $51.59 | $52.38 | $39.22 | 29,079 |
| 2018-09-19 | $51.89 | $52.20 | $51.59 | $51.89 | $38.85 | 29,974 |
| 2018-09-18 | $51.53 | $52.80 | $51.34 | $51.96 | $38.91 | 30,022 |
| 2018-09-17 | $52.70 | $53.49 | $51.25 | $51.53 | $38.59 | 130,417 |
| 2018-09-14 | $53.22 | $53.68 | $52.62 | $52.89 | $39.60 | 20,168 |
| 2018-09-13 | $53.82 | $54.21 | $52.75 | $53.25 | $39.87 | 14,795 |
| 2018-09-12 | $52.98 | $53.81 | $52.27 | $53.60 | $40.14 | 47,050 |
| 2018-09-11 | $54.74 | $54.74 | $52.41 | $52.82 | $39.55 | 59,140 |
| 2018-09-10 | $56.53 | $56.53 | $54.84 | $54.85 | $41.07 | 21,998 |
| 2018-09-07 | $56.54 | $57.23 | $56.00 | $56.30 | $42.16 | 16,757 |
| 2018-09-06 | $57.00 | $57.00 | $55.94 | $56.78 | $42.52 | 26,180 |
| 2018-09-05 | $57.40 | $57.66 | $56.60 | $57.50 | $42.55 | 22,328 |
| 2018-09-04 | $57.57 | $58.16 | $57.00 | $57.38 | $42.46 | 12,702 |
| 2018-08-31 | $57.44 | $57.82 | $57.14 | $57.53 | $42.57 | 16,500 |
| 2018-08-30 | $57.98 | $58.27 | $57.15 | $57.42 | $42.49 | 14,562 |
| 2018-08-29 | $57.87 | $58.13 | $57.27 | $57.65 | $42.66 | 14,414 |
| 2018-08-28 | $58.56 | $58.95 | $57.72 | $57.94 | $42.87 | 22,116 |
| 2018-08-27 | $58.65 | $59.40 | $58.32 | $58.32 | $43.15 | 24,075 |
| 2018-08-24 | $58.34 | $58.70 | $57.58 | $58.41 | $43.22 | 27,038 |
| 2018-08-23 | $58.38 | $59.20 | $57.85 | $58.23 | $43.09 | 21,354 |
| 2018-08-22 | $58.63 | $59.07 | $58.31 | $58.54 | $43.32 | 67,656 |
| 2018-08-21 | $58.75 | $59.82 | $58.68 | $58.83 | $43.53 | 26,221 |
| 2018-08-20 | $58.87 | $59.22 | $58.31 | $58.56 | $43.33 | 58,869 |
| 2018-08-17 | $58.66 | $58.87 | $58.45 | $58.56 | $43.33 | 20,127 |
| 2018-08-16 | $59.09 | $59.40 | $58.55 | $58.63 | $43.38 | 17,363 |
| 2018-08-15 | $60.13 | $60.33 | $58.15 | $58.60 | $43.36 | 39,469 |
| 2018-08-14 | $61.08 | $61.08 | $59.25 | $60.54 | $44.80 | 9,076 |
| 2018-08-13 | $60.20 | $60.62 | $59.66 | $59.85 | $44.28 | 14,263 |
| 2018-08-10 | $59.92 | $60.54 | $59.65 | $59.99 | $44.39 | 16,610 |
| 2018-08-09 | $59.98 | $60.82 | $59.11 | $60.20 | $44.54 | 18,333 |
| 2018-08-08 | $59.54 | $60.69 | $59.00 | $59.96 | $44.37 | 20,875 |
| 2018-08-07 | $59.62 | $60.48 | $59.28 | $59.67 | $44.15 | 13,531 |
| 2018-08-06 | $58.78 | $60.09 | $57.80 | $59.63 | $44.12 | 17,276 |
| 2018-08-03 | $58.99 | $59.36 | $58.10 | $58.81 | $43.52 | 17,439 |
| 2018-08-02 | $58.74 | $59.60 | $58.45 | $59.06 | $43.70 | 21,138 |
| 2018-08-01 | $58.45 | $58.83 | $57.38 | $58.37 | $43.19 | 28,770 |
| 2018-07-31 | $57.54 | $58.84 | $56.67 | $58.37 | $43.19 | 43,182 |
| 2018-07-30 | $59.40 | $59.49 | $57.43 | $57.51 | $42.55 | 35,332 |
| 2018-07-27 | $59.70 | $60.07 | $57.51 | $59.40 | $43.95 | 42,879 |
| 2018-07-26 | $59.75 | $59.77 | $58.15 | $59.50 | $44.03 | 12,762 |
| 2018-07-25 | $59.45 | $59.78 | $58.85 | $59.09 | $43.72 | 20,637 |
| 2018-07-24 | $58.76 | $59.86 | $58.30 | $59.56 | $44.07 | 14,508 |
| 2018-07-23 | $57.94 | $58.56 | $57.51 | $58.34 | $43.17 | 21,546 |
| 2018-07-20 | $58.96 | $59.26 | $57.35 | $57.55 | $42.58 | 24,636 |
| 2018-07-19 | $58.73 | $59.32 | $58.50 | $58.63 | $43.38 | 12,743 |
| 2018-07-18 | $58.58 | $59.04 | $58.04 | $58.82 | $43.52 | 14,928 |
| 2018-07-17 | $58.64 | $59.92 | $58.29 | $58.43 | $43.23 | 12,128 |
| 2018-07-16 | $57.82 | $59.20 | $57.70 | $58.74 | $43.46 | 22,166 |
| 2018-07-13 | $59.48 | $59.75 | $58.64 | $58.76 | $43.48 | 18,861 |
| 2018-07-12 | $59.66 | $60.06 | $59.00 | $59.59 | $44.09 | 25,417 |
| 2018-07-11 | $59.82 | $60.24 | $59.46 | $59.72 | $44.19 | 15,688 |
| 2018-07-10 | $61.89 | $61.92 | $59.70 | $60.32 | $44.63 | 25,456 |
| 2018-07-09 | $60.65 | $61.55 | $60.38 | $61.47 | $45.48 | 24,741 |
| 2018-07-06 | $60.18 | $60.79 | $59.68 | $60.37 | $44.67 | 22,917 |
| 2018-07-05 | $59.77 | $60.39 | $58.50 | $59.93 | $44.34 | 23,765 |
| 2018-07-03 | $59.86 | $59.97 | $58.89 | $59.35 | $43.91 | 5,991 |
| 2018-07-02 | $59.23 | $60.75 | $58.54 | $59.74 | $44.20 | 16,979 |
| 2018-06-29 | $59.04 | $60.18 | $59.04 | $59.54 | $44.06 | 27,453 |
| 2018-06-28 | $58.85 | $59.41 | $58.01 | $58.92 | $43.60 | 16,348 |
| 2018-06-27 | $60.05 | $60.96 | $58.61 | $58.91 | $43.59 | 25,856 |
| 2018-06-26 | $59.00 | $61.32 | $57.82 | $59.92 | $44.34 | 34,033 |
| 2018-06-25 | $56.38 | $58.90 | $56.38 | $58.86 | $43.55 | 76,261 |
| 2018-06-22 | $58.56 | $59.89 | $56.08 | $56.08 | $41.50 | 237,960 |
| 2018-06-21 | $59.48 | $59.68 | $57.57 | $58.10 | $42.99 | 36,234 |
| 2018-06-20 | $59.15 | $59.99 | $58.56 | $59.64 | $44.13 | 34,789 |
| 2018-06-19 | $59.22 | $59.82 | $58.55 | $59.20 | $43.80 | 23,235 |
| 2018-06-18 | $59.72 | $60.22 | $59.11 | $60.04 | $44.43 | 44,932 |
| 2018-06-15 | $58.96 | $59.76 | $58.70 | $59.76 | $44.22 | 50,530 |
| 2018-06-14 | $58.35 | $59.24 | $58.21 | $59.03 | $43.68 | 25,316 |
| 2018-06-13 | $58.62 | $58.75 | $57.86 | $57.91 | $42.85 | 24,169 |
| 2018-06-12 | $59.78 | $60.09 | $57.56 | $58.69 | $43.43 | 35,677 |
| 2018-06-11 | $59.82 | $60.51 | $59.42 | $59.84 | $44.28 | 26,229 |
| 2018-06-08 | $59.34 | $60.16 | $58.74 | $59.64 | $44.13 | 19,210 |
| 2018-06-07 | $59.19 | $59.94 | $58.73 | $59.40 | $43.95 | 27,086 |
| 2018-06-06 | $59.97 | $60.46 | $58.88 | $59.66 | $43.64 | 30,435 |
| 2018-06-05 | $60.00 | $61.02 | $59.16 | $60.00 | $43.89 | 37,841 |
| 2018-06-04 | $59.50 | $60.40 | $58.45 | $60.09 | $43.96 | 29,527 |
| 2018-06-01 | $58.37 | $59.58 | $57.63 | $59.41 | $43.46 | 41,564 |
| 2018-05-31 | $59.68 | $59.97 | $57.01 | $58.03 | $42.45 | 31,712 |
| 2018-05-30 | $58.78 | $59.99 | $57.95 | $59.82 | $43.76 | 22,406 |
| 2018-05-29 | $58.82 | $59.28 | $57.76 | $58.49 | $42.79 | 21,851 |
| 2018-05-25 | $58.96 | $59.49 | $58.96 | $59.14 | $43.26 | 14,516 |
| 2018-05-24 | $59.04 | $59.36 | $58.52 | $59.14 | $43.26 | 32,671 |
| 2018-05-23 | $58.63 | $59.54 | $58.63 | $59.00 | $43.16 | 16,640 |
| 2018-05-22 | $58.42 | $59.98 | $58.42 | $58.80 | $43.02 | 25,515 |
| 2018-05-21 | $58.76 | $59.63 | $58.60 | $58.90 | $43.09 | 34,600 |
| 2018-05-18 | $58.39 | $59.30 | $57.90 | $58.72 | $42.96 | 27,581 |
| 2018-05-17 | $58.53 | $58.78 | $58.13 | $58.16 | $42.55 | 23,603 |
| 2018-05-16 | $58.00 | $58.68 | $57.79 | $58.01 | $42.44 | 40,816 |
| 2018-05-15 | $57.87 | $58.77 | $57.54 | $58.00 | $42.43 | 26,828 |
| 2018-05-14 | $59.10 | $59.48 | $57.95 | $58.05 | $42.47 | 18,251 |
| 2018-05-11 | $58.35 | $59.33 | $58.35 | $59.22 | $43.32 | 8,969 |
| 2018-05-10 | $58.14 | $58.69 | $57.90 | $58.30 | $42.65 | 15,223 |
| 2018-05-09 | $57.93 | $58.92 | $57.64 | $58.10 | $42.50 | 20,835 |
| 2018-05-08 | $57.62 | $58.85 | $57.60 | $57.91 | $42.36 | 10,014 |
| 2018-05-07 | $57.28 | $58.19 | $56.75 | $57.41 | $42.00 | 54,375 |
| 2018-05-04 | $56.76 | $58.22 | $56.76 | $57.18 | $41.83 | 11,532 |
| 2018-05-03 | $56.96 | $57.58 | $56.20 | $57.00 | $41.70 | 10,265 |
| 2018-05-02 | $57.40 | $58.09 | $57.05 | $57.05 | $41.74 | 11,945 |
| 2018-05-01 | $58.00 | $58.14 | $56.51 | $57.43 | $42.01 | 31,181 |
| 2018-04-30 | $59.52 | $60.38 | $57.93 | $57.98 | $42.42 | 33,449 |
| 2018-04-27 | $58.82 | $60.39 | $58.58 | $59.38 | $43.44 | 10,791 |
| 2018-04-26 | $59.10 | $59.10 | $57.42 | $59.03 | $43.18 | 21,535 |
| 2018-04-25 | $58.93 | $59.52 | $57.70 | $58.60 | $42.87 | 30,064 |
| 2018-04-24 | $59.84 | $60.01 | $58.23 | $59.02 | $43.18 | 23,098 |
| 2018-04-23 | $58.97 | $59.58 | $58.50 | $59.40 | $43.45 | 22,538 |
| 2018-04-20 | $57.68 | $58.88 | $57.68 | $58.87 | $43.07 | 20,625 |
| 2018-04-19 | $57.23 | $57.91 | $56.86 | $57.71 | $42.22 | 26,230 |
| 2018-04-18 | $58.39 | $58.40 | $57.31 | $57.34 | $41.95 | 25,497 |
| 2018-04-17 | $57.57 | $58.44 | $57.02 | $58.26 | $42.62 | 17,083 |
| 2018-04-16 | $56.86 | $57.67 | $56.48 | $57.15 | $41.81 | 21,571 |
| 2018-04-13 | $57.11 | $57.16 | $56.20 | $56.49 | $41.33 | 8,937 |
| 2018-04-12 | $56.73 | $57.64 | $56.01 | $57.26 | $41.89 | 51,255 |
| 2018-04-11 | $56.16 | $57.32 | $55.83 | $56.46 | $41.30 | 13,369 |
| 2018-04-10 | $56.02 | $57.17 | $55.40 | $56.60 | $41.41 | 18,241 |
| 2018-04-09 | $56.03 | $57.38 | $55.35 | $55.52 | $40.62 | 17,209 |
| 2018-04-06 | $56.41 | $57.54 | $55.39 | $55.73 | $40.77 | 9,741 |
| 2018-04-05 | $57.13 | $57.35 | $56.09 | $56.81 | $41.56 | 48,853 |
| 2018-04-04 | $55.60 | $56.94 | $55.57 | $56.74 | $41.51 | 35,786 |
| 2018-04-03 | $55.55 | $56.80 | $55.35 | $56.20 | $41.11 | 26,562 |
| 2018-04-02 | $56.50 | $56.50 | $54.03 | $55.05 | $40.27 | 23,349 |
| 2018-03-29 | $55.84 | $57.06 | $55.51 | $56.49 | $41.33 | 38,221 |
| 2018-03-28 | $56.01 | $57.35 | $55.17 | $55.82 | $40.84 | 22,269 |
| 2018-03-27 | $54.53 | $57.06 | $54.53 | $56.01 | $40.97 | 30,556 |
| 2018-03-26 | $55.27 | $56.18 | $54.57 | $55.82 | $40.84 | 11,608 |
| 2018-03-23 | $55.54 | $55.54 | $54.53 | $54.59 | $39.94 | 35,447 |
| 2018-03-22 | $56.12 | $56.58 | $55.24 | $55.46 | $40.57 | 21,797 |
| 2018-03-21 | $55.65 | $57.12 | $55.65 | $56.51 | $41.34 | 12,616 |
| 2018-03-20 | $55.83 | $56.41 | $55.29 | $55.82 | $40.84 | 16,725 |
| 2018-03-19 | $55.90 | $56.46 | $55.24 | $55.92 | $40.91 | 18,352 |
| 2018-03-16 | $55.58 | $56.81 | $55.58 | $56.01 | $40.97 | 114,489 |
| 2018-03-15 | $56.24 | $56.47 | $55.59 | $55.64 | $40.70 | 22,440 |
| 2018-03-14 | $56.49 | $56.66 | $55.52 | $56.00 | $40.97 | 37,891 |
| 2018-03-13 | $56.21 | $56.99 | $55.22 | $56.31 | $41.19 | 65,470 |
| 2018-03-12 | $55.53 | $56.66 | $55.26 | $56.09 | $41.03 | 63,440 |
| 2018-03-09 | $55.90 | $56.27 | $55.00 | $55.46 | $40.57 | 34,808 |
| 2018-03-08 | $55.96 | $56.10 | $55.01 | $55.61 | $40.68 | 17,297 |
| 2018-03-07 | $55.20 | $56.80 | $54.97 | $56.19 | $40.61 | 58,509 |
| 2018-03-06 | $55.49 | $56.38 | $54.56 | $55.10 | $39.82 | 42,320 |
| 2018-03-05 | $55.14 | $56.39 | $55.00 | $55.75 | $40.29 | 33,581 |
| 2018-03-02 | $55.09 | $55.60 | $53.91 | $55.35 | $40.00 | 29,456 |
| 2018-03-01 | $54.22 | $55.29 | $53.51 | $54.36 | $39.29 | 33,477 |
| 2018-02-28 | $55.61 | $56.12 | $54.18 | $54.34 | $39.27 | 43,359 |
| 2018-02-27 | $55.80 | $56.47 | $55.27 | $55.49 | $40.10 | 10,913 |
| 2018-02-26 | $56.24 | $57.20 | $55.85 | $55.87 | $40.38 | 16,153 |
| 2018-02-23 | $55.88 | $56.73 | $55.58 | $55.92 | $40.41 | 18,571 |
| 2018-02-22 | $57.45 | $57.45 | $55.75 | $55.76 | $40.30 | 16,162 |
| 2018-02-21 | $57.34 | $58.77 | $56.86 | $57.53 | $41.58 | 14,900 |
| 2018-02-20 | $57.39 | $57.86 | $56.80 | $57.03 | $41.22 | 12,734 |
| 2018-02-16 | $58.23 | $58.78 | $57.36 | $57.60 | $41.63 | 45,093 |
| 2018-02-15 | $57.98 | $58.68 | $57.75 | $58.23 | $42.08 | 18,986 |
| 2018-02-14 | $57.09 | $58.80 | $57.09 | $57.64 | $41.66 | 41,693 |
| 2018-02-13 | $58.31 | $58.31 | $56.28 | $57.39 | $41.48 | 56,752 |
| 2018-02-12 | $58.79 | $60.22 | $58.20 | $58.50 | $42.28 | 22,258 |
| 2018-02-09 | $59.60 | $60.06 | $56.50 | $58.45 | $42.24 | 52,676 |
| 2018-02-08 | $64.80 | $64.80 | $60.55 | $60.55 | $43.76 | 16,668 |
| 2018-02-07 | $63.39 | $65.69 | $63.25 | $63.54 | $45.92 | 16,367 |
| 2018-02-06 | $62.31 | $65.00 | $62.31 | $63.79 | $46.10 | 58,381 |
| 2018-02-05 | $64.58 | $66.49 | $64.58 | $64.88 | $46.89 | 32,518 |
| 2018-02-02 | $64.67 | $66.13 | $64.67 | $65.16 | $47.09 | 19,009 |
| 2018-02-01 | $65.05 | $66.38 | $64.72 | $66.17 | $47.82 | 32,752 |
| 2018-01-31 | $65.30 | $67.10 | $65.10 | $65.47 | $47.32 | 21,511 |
| 2018-01-30 | $65.70 | $67.19 | $65.26 | $65.76 | $47.53 | 32,178 |
| 2018-01-29 | $67.80 | $67.80 | $66.60 | $66.78 | $48.26 | 14,535 |
| 2018-01-26 | $68.36 | $68.80 | $67.97 | $68.04 | $49.17 | 8,969 |
| 2018-01-25 | $68.29 | $69.62 | $67.08 | $67.97 | $49.12 | 43,843 |
| 2018-01-24 | $68.61 | $68.61 | $65.56 | $67.98 | $49.13 | 68,639 |
| 2018-01-23 | $68.67 | $70.41 | $68.34 | $68.47 | $49.48 | 18,761 |
| 2018-01-22 | $69.06 | $70.49 | $68.52 | $68.88 | $49.78 | 28,528 |
| 2018-01-19 | $69.03 | $70.71 | $68.22 | $69.62 | $50.32 | 38,889 |
| 2018-01-18 | $68.59 | $69.57 | $68.47 | $69.06 | $49.91 | 18,332 |
| 2018-01-17 | $67.44 | $68.81 | $66.59 | $68.80 | $49.72 | 9,504 |
| 2018-01-16 | $68.25 | $69.65 | $67.02 | $67.18 | $48.55 | 24,734 |
| 2018-01-12 | $68.35 | $68.96 | $67.00 | $67.81 | $49.01 | 14,582 |
| 2018-01-11 | $67.02 | $67.98 | $66.76 | $67.85 | $49.04 | 16,457 |
| 2018-01-10 | $67.39 | $67.39 | $66.10 | $66.77 | $48.26 | 12,753 |
| 2018-01-09 | $67.15 | $67.58 | $66.71 | $67.32 | $48.65 | 10,496 |
| 2018-01-08 | $66.70 | $68.04 | $66.14 | $67.05 | $48.46 | 16,238 |
| 2018-01-05 | $67.24 | $68.36 | $66.15 | $67.09 | $48.49 | 29,749 |
| 2018-01-04 | $67.34 | $68.65 | $66.43 | $67.74 | $48.96 | 33,338 |
| 2018-01-03 | $65.62 | $67.38 | $65.62 | $66.93 | $48.37 | 27,061 |
| 2018-01-02 | $66.57 | $66.99 | $64.70 | $65.63 | $47.43 | 39,981 |
| 2017-12-29 | $67.65 | $67.65 | $65.45 | $66.21 | $47.85 | 22,346 |
| 2017-12-28 | $66.86 | $70.32 | $66.56 | $67.65 | $48.89 | 42,760 |
| 2017-12-27 | $66.37 | $66.78 | $65.97 | $66.10 | $47.77 | 11,073 |
| 2017-12-26 | $66.10 | $66.52 | $65.50 | $65.89 | $47.62 | 12,578 |
| 2017-12-22 | $66.21 | $66.44 | $65.50 | $66.06 | $47.74 | 12,495 |
| 2017-12-21 | $65.16 | $67.03 | $65.16 | $66.29 | $47.91 | 14,410 |
| 2017-12-20 | $65.75 | $65.86 | $65.13 | $65.19 | $47.11 | 9,431 |
| 2017-12-19 | $66.15 | $66.69 | $64.53 | $65.65 | $47.45 | 17,783 |
| 2017-12-18 | $66.29 | $67.04 | $66.00 | $66.63 | $48.15 | 11,544 |
| 2017-12-15 | $64.76 | $66.34 | $64.28 | $65.69 | $47.48 | 86,510 |
| 2017-12-14 | $64.85 | $66.12 | $63.55 | $64.28 | $46.46 | 22,047 |
| 2017-12-13 | $65.09 | $66.49 | $65.09 | $65.57 | $47.39 | 19,917 |
| 2017-12-12 | $65.22 | $67.10 | $65.22 | $65.54 | $47.37 | 28,547 |
| 2017-12-11 | $65.81 | $66.66 | $65.33 | $65.90 | $47.63 | 15,610 |
| 2017-12-08 | $67.16 | $67.16 | $65.93 | $66.00 | $47.70 | 24,358 |
| 2017-12-07 | $66.29 | $69.00 | $65.98 | $67.05 | $48.46 | 44,269 |
| 2017-12-06 | $66.79 | $67.17 | $66.45 | $67.12 | $48.02 | 18,726 |
| 2017-12-05 | $67.67 | $67.67 | $66.44 | $66.44 | $47.54 | 17,568 |
| 2017-12-04 | $68.88 | $68.88 | $67.22 | $67.47 | $48.27 | 23,669 |
| 2017-12-01 | $67.86 | $68.63 | $66.11 | $68.03 | $48.67 | 26,357 |
| 2017-11-30 | $69.00 | $69.00 | $67.11 | $68.35 | $48.90 | 26,643 |
| 2017-11-29 | $67.52 | $69.08 | $66.76 | $68.34 | $48.89 | 20,332 |
| 2017-11-28 | $66.25 | $67.66 | $65.74 | $67.23 | $48.10 | 16,798 |
| 2017-11-27 | $66.14 | $66.84 | $65.30 | $65.69 | $47.00 | 19,490 |
| 2017-11-24 | $66.50 | $67.63 | $65.62 | $66.09 | $47.28 | 10,927 |
| 2017-11-22 | $67.47 | $67.47 | $66.56 | $67.20 | $48.08 | 9,523 |
| 2017-11-21 | $65.83 | $67.94 | $65.50 | $67.52 | $48.31 | 56,257 |
| 2017-11-20 | $65.07 | $66.00 | $64.35 | $65.72 | $47.02 | 27,906 |
| 2017-11-17 | $64.75 | $66.26 | $64.71 | $64.81 | $46.37 | 16,464 |
| 2017-11-16 | $64.25 | $65.87 | $63.22 | $65.24 | $46.68 | 23,291 |
| 2017-11-15 | $63.81 | $64.95 | $63.44 | $64.25 | $45.97 | 18,768 |
| 2017-11-14 | $63.75 | $65.10 | $63.14 | $64.46 | $46.12 | 24,849 |
| 2017-11-13 | $63.53 | $64.20 | $63.14 | $63.91 | $45.73 | 14,578 |
| 2017-11-10 | $63.00 | $64.69 | $62.97 | $64.02 | $45.80 | 27,790 |
| 2017-11-09 | $62.90 | $63.84 | $62.01 | $62.97 | $45.05 | 21,982 |
| 2017-11-08 | $63.91 | $64.00 | $63.38 | $63.69 | $45.57 | 9,764 |
| 2017-11-07 | $66.17 | $66.17 | $64.09 | $64.15 | $45.90 | 15,201 |
| 2017-11-06 | $64.12 | $66.64 | $64.06 | $65.97 | $47.20 | 54,708 |
| 2017-11-03 | $64.55 | $64.66 | $63.31 | $64.48 | $46.13 | 17,453 |
| 2017-11-02 | $64.25 | $64.90 | $64.00 | $64.22 | $45.95 | 34,042 |
| 2017-11-01 | $65.09 | $65.09 | $64.01 | $64.16 | $45.90 | 13,344 |
| 2017-10-31 | $64.13 | $65.84 | $63.81 | $64.90 | $46.43 | 52,287 |
| 2017-10-30 | $65.87 | $66.52 | $63.63 | $64.40 | $46.08 | 41,379 |
| 2017-10-27 | $66.91 | $67.72 | $65.17 | $66.50 | $47.58 | 43,508 |
| 2017-10-26 | $67.48 | $69.18 | $65.96 | $66.65 | $47.69 | 31,227 |
| 2017-10-25 | $67.45 | $69.37 | $67.45 | $69.09 | $49.43 | 25,727 |
| 2017-10-24 | $68.57 | $68.69 | $66.90 | $67.63 | $48.39 | 22,112 |
| 2017-10-23 | $70.99 | $70.99 | $67.94 | $68.27 | $48.84 | 22,813 |
| 2017-10-20 | $69.57 | $71.00 | $69.16 | $70.84 | $50.68 | 43,563 |
| 2017-10-19 | $68.48 | $69.39 | $68.31 | $69.16 | $49.48 | 34,195 |
| 2017-10-18 | $67.92 | $69.19 | $67.46 | $68.58 | $49.07 | 32,991 |
| 2017-10-17 | $67.50 | $69.32 | $67.50 | $67.86 | $48.55 | 20,102 |
| 2017-10-16 | $67.23 | $68.53 | $67.08 | $67.99 | $48.64 | 43,987 |
| 2017-10-13 | $67.41 | $67.73 | $66.09 | $67.07 | $47.99 | 83,278 |
| 2017-10-12 | $67.57 | $68.00 | $66.65 | $67.19 | $48.07 | 34,687 |
| 2017-10-11 | $67.88 | $68.29 | $67.40 | $67.67 | $48.42 | 23,395 |
| 2017-10-10 | $66.81 | $67.98 | $66.81 | $67.88 | $48.57 | 25,968 |
| 2017-10-09 | $66.73 | $67.70 | $66.38 | $67.31 | $48.16 | 19,191 |
| 2017-10-06 | $66.66 | $67.50 | $66.66 | $66.93 | $47.89 | 18,922 |
| 2017-10-05 | $66.82 | $68.77 | $66.81 | $67.45 | $48.26 | 28,007 |
| 2017-10-04 | $67.70 | $67.98 | $66.30 | $66.62 | $47.66 | 43,713 |
| 2017-10-03 | $67.55 | $67.89 | $66.92 | $67.75 | $48.47 | 26,847 |
| 2017-10-02 | $67.35 | $68.55 | $66.89 | $67.55 | $48.33 | 20,610 |
| 2017-09-29 | $66.76 | $68.48 | $66.59 | $67.27 | $48.13 | 75,815 |
| 2017-09-28 | $66.31 | $67.94 | $65.84 | $67.05 | $47.97 | 44,631 |
| 2017-09-27 | $64.00 | $66.09 | $63.65 | $65.54 | $46.89 | 35,520 |
| 2017-09-26 | $64.00 | $64.13 | $63.57 | $63.91 | $45.73 | 26,542 |
| 2017-09-25 | $63.25 | $64.00 | $62.92 | $63.68 | $45.56 | 16,208 |
| 2017-09-22 | $61.70 | $63.70 | $61.70 | $63.39 | $45.35 | 21,429 |
| 2017-09-21 | $62.56 | $62.82 | $61.52 | $62.12 | $44.44 | 17,746 |
| 2017-09-20 | $61.82 | $62.56 | $61.60 | $62.39 | $44.64 | 15,224 |
| 2017-09-19 | $61.93 | $62.23 | $61.37 | $61.55 | $44.04 | 16,249 |
| 2017-09-18 | $60.07 | $62.31 | $60.07 | $61.73 | $44.17 | 47,204 |
| 2017-09-15 | $60.45 | $61.54 | $60.01 | $60.67 | $43.41 | 70,944 |
| 2017-09-14 | $59.41 | $61.00 | $59.41 | $60.48 | $43.27 | 22,935 |
| 2017-09-13 | $59.47 | $60.81 | $59.43 | $60.71 | $43.44 | 17,416 |
| 2017-09-12 | $59.89 | $60.37 | $59.70 | $59.82 | $42.80 | 11,010 |
| 2017-09-11 | $59.16 | $59.90 | $59.16 | $59.50 | $42.57 | 23,340 |
| 2017-09-08 | $58.67 | $59.36 | $58.11 | $59.26 | $42.40 | 13,968 |
| 2017-09-07 | $58.80 | $59.19 | $57.88 | $58.75 | $42.03 | 17,154 |
| 2017-09-06 | $59.90 | $59.99 | $59.00 | $59.42 | $42.07 | 21,493 |
| 2017-09-05 | $60.40 | $60.40 | $59.33 | $59.57 | $42.18 | 25,660 |
| 2017-09-01 | $61.25 | $61.39 | $59.71 | $60.26 | $42.66 | 31,431 |
| 2017-08-31 | $59.70 | $61.40 | $59.50 | $61.13 | $43.28 | 58,186 |
| 2017-08-30 | $59.69 | $60.72 | $59.22 | $59.69 | $42.26 | 29,846 |
| 2017-08-29 | $59.44 | $60.29 | $58.68 | $59.56 | $42.17 | 46,544 |
| 2017-08-28 | $60.99 | $61.43 | $59.31 | $59.81 | $42.34 | 46,407 |
| 2017-08-25 | $59.60 | $60.47 | $59.60 | $60.04 | $42.51 | 13,085 |
| 2017-08-24 | $59.73 | $60.61 | $59.49 | $60.09 | $42.54 | 25,532 |
| 2017-08-23 | $59.45 | $60.00 | $58.97 | $59.38 | $42.04 | 15,957 |
| 2017-08-22 | $59.53 | $60.35 | $59.28 | $59.81 | $42.34 | 23,765 |
| 2017-08-21 | $58.18 | $59.54 | $58.18 | $59.42 | $42.07 | 38,133 |
| 2017-08-18 | $58.10 | $59.60 | $58.02 | $58.31 | $41.28 | 23,828 |
| 2017-08-17 | $59.53 | $59.53 | $57.91 | $58.63 | $41.51 | 32,636 |
| 2017-08-16 | $59.41 | $60.40 | $58.47 | $58.97 | $41.75 | 18,399 |
| 2017-08-15 | $59.22 | $59.85 | $59.11 | $59.25 | $41.95 | 11,808 |
| 2017-08-14 | $59.81 | $60.14 | $59.39 | $59.50 | $42.13 | 22,131 |
| 2017-08-11 | $59.06 | $59.64 | $58.40 | $59.47 | $42.10 | 46,486 |
| 2017-08-10 | $58.31 | $59.43 | $57.63 | $59.01 | $41.78 | 36,186 |
| 2017-08-09 | $59.09 | $59.83 | $58.71 | $59.06 | $41.81 | 25,130 |
| 2017-08-08 | $59.45 | $60.46 | $59.24 | $59.30 | $41.98 | 25,294 |
| 2017-08-07 | $60.13 | $60.45 | $59.23 | $59.36 | $42.03 | 23,107 |
| 2017-08-04 | $58.25 | $60.39 | $58.09 | $60.12 | $42.56 | 40,472 |
| 2017-08-03 | $58.66 | $58.91 | $57.64 | $58.20 | $41.21 | 21,962 |
| 2017-08-02 | $60.80 | $60.80 | $58.06 | $58.63 | $41.51 | 36,265 |
| 2017-08-01 | $59.17 | $60.67 | $58.88 | $60.15 | $42.59 | 46,850 |
| 2017-07-31 | $60.00 | $60.00 | $57.87 | $58.95 | $41.74 | 50,277 |
| 2017-07-28 | $59.13 | $60.37 | $58.28 | $59.97 | $42.46 | 29,269 |
| 2017-07-27 | $58.59 | $59.49 | $57.63 | $59.28 | $41.97 | 20,470 |
| 2017-07-26 | $58.90 | $59.25 | $58.41 | $58.59 | $41.48 | 10,967 |
| 2017-07-25 | $58.26 | $59.35 | $58.13 | $58.70 | $41.56 | 16,944 |
| 2017-07-24 | $57.79 | $58.75 | $57.30 | $58.41 | $41.35 | 25,410 |
| 2017-07-21 | $58.26 | $58.92 | $58.01 | $58.05 | $41.10 | 21,978 |
| 2017-07-20 | $58.28 | $59.11 | $57.25 | $58.46 | $41.39 | 25,839 |
| 2017-07-19 | $58.26 | $59.19 | $57.56 | $58.13 | $41.16 | 26,827 |
| 2017-07-18 | $58.40 | $60.14 | $58.16 | $58.36 | $41.32 | 98,771 |
| 2017-07-17 | $58.35 | $59.45 | $57.76 | $58.97 | $41.75 | 35,009 |
| 2017-07-14 | $57.51 | $59.50 | $57.51 | $58.38 | $41.33 | 60,662 |
| 2017-07-13 | $57.55 | $58.00 | $56.87 | $57.88 | $40.98 | 36,311 |
| 2017-07-12 | $57.50 | $57.74 | $57.28 | $57.56 | $40.75 | 12,619 |
| 2017-07-11 | $56.79 | $57.88 | $56.79 | $57.20 | $40.50 | 17,391 |
| 2017-07-10 | $57.18 | $57.18 | $56.56 | $56.80 | $40.21 | 6,836 |
| 2017-07-07 | $57.37 | $57.72 | $56.75 | $57.44 | $40.67 | 7,481 |
| 2017-07-06 | $56.70 | $57.68 | $56.30 | $56.66 | $40.11 | 20,217 |
| 2017-07-05 | $56.83 | $57.28 | $56.36 | $56.75 | $40.18 | 11,757 |
| 2017-07-03 | $56.95 | $57.23 | $56.52 | $56.84 | $40.24 | 5,914 |
| 2017-06-30 | $57.69 | $57.72 | $56.66 | $56.69 | $40.14 | 12,140 |
| 2017-06-29 | $57.73 | $57.90 | $56.82 | $57.62 | $40.79 | 25,534 |
| 2017-06-28 | $57.74 | $57.74 | $56.74 | $57.16 | $40.47 | 12,867 |
| 2017-06-27 | $56.78 | $58.14 | $56.78 | $57.35 | $40.60 | 16,272 |
| 2017-06-26 | $57.50 | $57.82 | $56.16 | $56.84 | $40.24 | 24,873 |
| 2017-06-23 | $57.07 | $58.00 | $56.51 | $57.06 | $40.40 | 69,022 |
| 2017-06-22 | $56.96 | $57.89 | $56.66 | $57.26 | $40.54 | 41,372 |
| 2017-06-21 | $57.44 | $57.84 | $56.40 | $56.96 | $40.33 | 27,467 |
| 2017-06-20 | $57.35 | $57.90 | $57.10 | $57.10 | $40.43 | 14,952 |
| 2017-06-19 | $57.97 | $58.04 | $57.22 | $57.74 | $40.88 | 17,225 |
| 2017-06-16 | $56.75 | $57.79 | $55.97 | $56.98 | $40.34 | 48,716 |
| 2017-06-15 | $57.60 | $58.50 | $57.03 | $58.38 | $41.33 | 42,775 |
| 2017-06-14 | $58.27 | $58.78 | $56.37 | $57.69 | $40.84 | 38,460 |
| 2017-06-13 | $58.27 | $59.80 | $57.90 | $58.27 | $41.25 | 45,338 |
| 2017-06-12 | $56.93 | $58.10 | $56.81 | $58.10 | $41.13 | 26,127 |
| 2017-06-09 | $55.43 | $57.80 | $55.43 | $56.84 | $40.24 | 29,240 |
| 2017-06-08 | $54.44 | $55.99 | $54.44 | $55.35 | $39.19 | 21,562 |
| 2017-06-07 | $54.35 | $54.75 | $54.07 | $54.21 | $38.38 | 9,629 |
| 2017-06-06 | $54.73 | $55.75 | $54.41 | $54.97 | $38.48 | 17,939 |
| 2017-06-05 | $54.88 | $55.95 | $54.88 | $55.07 | $38.55 | 11,321 |
| 2017-06-02 | $55.16 | $56.69 | $54.95 | $55.20 | $38.64 | 22,534 |
| 2017-06-01 | $54.96 | $56.07 | $54.82 | $55.37 | $38.76 | 25,727 |
| 2017-05-31 | $54.34 | $54.92 | $53.49 | $54.58 | $38.21 | 11,924 |
| 2017-05-30 | $55.15 | $55.32 | $53.00 | $54.15 | $37.90 | 39,693 |
| 2017-05-26 | $55.55 | $55.79 | $55.30 | $55.52 | $38.86 | 11,229 |
| 2017-05-25 | $54.39 | $56.30 | $53.80 | $55.79 | $39.05 | 32,533 |
| 2017-05-24 | $54.44 | $54.94 | $54.06 | $54.57 | $38.20 | 23,876 |
| 2017-05-23 | $53.89 | $54.77 | $53.70 | $54.43 | $38.10 | 34,501 |
| 2017-05-22 | $53.64 | $53.89 | $53.38 | $53.84 | $37.69 | 13,585 |
| 2017-05-19 | $53.67 | $53.89 | $52.79 | $53.23 | $37.26 | 44,904 |
| 2017-05-18 | $53.56 | $54.05 | $53.28 | $53.57 | $37.50 | 17,963 |
| 2017-05-17 | $53.85 | $54.09 | $52.66 | $53.50 | $37.45 | 34,809 |
| 2017-05-16 | $54.11 | $54.70 | $54.11 | $54.42 | $38.09 | 13,394 |
| 2017-05-15 | $53.00 | $55.22 | $52.98 | $54.80 | $38.36 | 27,093 |
| 2017-05-12 | $53.43 | $53.79 | $52.15 | $52.83 | $36.98 | 17,539 |
| 2017-05-11 | $53.44 | $53.92 | $53.15 | $53.72 | $37.60 | 14,035 |
| 2017-05-10 | $54.00 | $54.80 | $53.99 | $54.18 | $37.93 | 23,351 |
| 2017-05-09 | $55.68 | $56.00 | $54.73 | $54.86 | $38.40 | 19,643 |
| 2017-05-08 | $54.91 | $55.64 | $54.64 | $55.54 | $38.88 | 15,268 |
| 2017-05-05 | $56.29 | $56.29 | $54.41 | $54.60 | $38.22 | 19,923 |
| 2017-05-04 | $55.12 | $55.88 | $55.12 | $55.44 | $38.81 | 12,016 |
| 2017-05-03 | $55.28 | $56.34 | $54.85 | $56.16 | $39.31 | 28,778 |
| 2017-05-02 | $54.73 | $55.94 | $53.67 | $55.61 | $38.93 | 30,666 |
| 2017-05-01 | $55.63 | $55.63 | $54.50 | $55.13 | $38.59 | 24,522 |
| 2017-04-28 | $56.16 | $56.71 | $55.09 | $55.80 | $39.06 | 18,722 |
| 2017-04-27 | $57.25 | $58.78 | $56.18 | $56.42 | $39.49 | 17,825 |
| 2017-04-26 | $56.31 | $58.10 | $56.31 | $57.25 | $40.07 | 18,536 |
| 2017-04-25 | $56.80 | $57.27 | $56.44 | $56.60 | $39.62 | 15,209 |
| 2017-04-24 | $55.50 | $56.69 | $55.20 | $56.35 | $39.44 | 28,805 |
| 2017-04-21 | $54.90 | $54.90 | $53.89 | $54.46 | $38.12 | 13,055 |
| 2017-04-20 | $54.90 | $55.23 | $54.36 | $55.09 | $38.56 | 7,305 |
| 2017-04-19 | $54.79 | $55.70 | $53.80 | $54.23 | $37.96 | 10,291 |
| 2017-04-18 | $53.19 | $55.41 | $52.90 | $55.27 | $38.69 | 25,270 |
| 2017-04-17 | $52.27 | $53.69 | $52.27 | $53.68 | $37.58 | 17,321 |
| 2017-04-13 | $52.79 | $53.15 | $52.09 | $52.11 | $36.48 | 15,420 |
| 2017-04-12 | $54.32 | $54.32 | $52.67 | $52.89 | $37.02 | 8,905 |
| 2017-04-11 | $53.98 | $54.69 | $53.64 | $54.41 | $38.09 | 17,239 |
| 2017-04-10 | $54.20 | $54.42 | $53.60 | $53.96 | $37.77 | 11,542 |
| 2017-04-07 | $53.76 | $54.75 | $53.07 | $54.17 | $37.92 | 19,803 |
| 2017-04-06 | $52.25 | $54.37 | $51.99 | $53.87 | $37.71 | 25,853 |
| 2017-04-05 | $53.20 | $53.76 | $51.88 | $51.99 | $36.39 | 18,245 |
| 2017-04-04 | $53.55 | $54.13 | $51.98 | $52.74 | $36.92 | 35,145 |
| 2017-04-03 | $53.28 | $54.17 | $53.21 | $54.11 | $37.88 | 21,764 |
| 2017-03-31 | $52.24 | $53.78 | $51.97 | $53.41 | $37.39 | 26,488 |
| 2017-03-30 | $52.21 | $52.51 | $51.54 | $52.24 | $36.57 | 20,608 |
| 2017-03-29 | $52.11 | $52.25 | $51.46 | $51.60 | $36.12 | 22,042 |
| 2017-03-28 | $52.00 | $52.94 | $51.95 | $52.20 | $36.54 | 35,403 |
| 2017-03-27 | $51.69 | $52.35 | $51.41 | $52.22 | $36.55 | 15,041 |
| 2017-03-24 | $52.26 | $52.97 | $52.26 | $52.30 | $36.61 | 20,947 |
| 2017-03-23 | $52.50 | $53.24 | $52.03 | $52.50 | $36.75 | 21,098 |
| 2017-03-22 | $53.29 | $53.29 | $51.98 | $52.10 | $36.47 | 34,613 |
| 2017-03-21 | $54.00 | $55.13 | $53.00 | $53.29 | $37.30 | 30,988 |
| 2017-03-20 | $55.68 | $55.68 | $53.57 | $53.87 | $37.71 | 12,156 |
| 2017-03-17 | $57.16 | $57.16 | $55.61 | $55.69 | $38.98 | 36,846 |
| 2017-03-16 | $56.27 | $57.11 | $55.26 | $57.00 | $39.90 | 17,173 |
| 2017-03-15 | $55.55 | $56.64 | $54.05 | $55.92 | $39.14 | 30,648 |
| 2017-03-14 | $54.70 | $56.00 | $54.70 | $54.96 | $38.47 | 22,263 |
| 2017-03-13 | $55.24 | $55.55 | $54.70 | $55.43 | $38.80 | 14,069 |
| 2017-03-10 | $55.30 | $55.30 | $54.71 | $54.77 | $38.34 | 30,018 |
| 2017-03-09 | $54.50 | $55.76 | $54.50 | $54.81 | $38.37 | 26,707 |
| 2017-03-08 | $55.27 | $55.76 | $54.22 | $54.47 | $38.13 | 14,426 |
| 2017-03-07 | $55.95 | $56.00 | $55.04 | $55.63 | $38.50 | 15,519 |
| 2017-03-06 | $56.74 | $56.78 | $55.56 | $56.04 | $38.79 | 12,088 |
| 2017-03-03 | $57.83 | $58.60 | $56.77 | $56.86 | $39.35 | 17,139 |
| 2017-03-02 | $59.20 | $59.20 | $56.53 | $57.48 | $39.78 | 16,698 |
| 2017-03-01 | $57.81 | $59.23 | $57.20 | $59.11 | $40.91 | 17,725 |
| 2017-02-28 | $60.48 | $60.48 | $56.56 | $56.86 | $39.35 | 40,865 |
| 2017-02-27 | $62.13 | $62.13 | $60.30 | $60.78 | $42.07 | 26,771 |
| 2017-02-24 | $61.01 | $62.50 | $61.01 | $62.11 | $42.99 | 34,438 |
| 2017-02-23 | $61.48 | $61.73 | $60.40 | $61.63 | $42.65 | 31,106 |
| 2017-02-22 | $59.80 | $61.48 | $59.46 | $61.26 | $42.40 | 17,811 |
| 2017-02-21 | $59.75 | $60.43 | $58.89 | $59.84 | $41.42 | 20,798 |
| 2017-02-17 | $61.36 | $61.36 | $58.98 | $59.71 | $41.33 | 26,406 |
| 2017-02-16 | $60.73 | $61.39 | $60.19 | $61.19 | $42.35 | 15,059 |
| 2017-02-15 | $59.65 | $60.88 | $59.58 | $60.64 | $41.97 | 5,798 |
| 2017-02-14 | $60.71 | $61.11 | $59.29 | $59.74 | $41.35 | 33,605 |
| 2017-02-13 | $60.36 | $61.07 | $59.80 | $61.05 | $42.25 | 15,023 |
| 2017-02-10 | $60.12 | $60.12 | $58.52 | $59.78 | $41.37 | 18,273 |
| 2017-02-09 | $55.73 | $59.66 | $55.03 | $59.29 | $41.04 | 43,605 |
| 2017-02-08 | $54.85 | $55.00 | $53.75 | $54.41 | $37.66 | 18,082 |
| 2017-02-07 | $55.16 | $55.22 | $54.62 | $55.00 | $38.07 | 13,803 |
| 2017-02-06 | $54.64 | $55.59 | $54.64 | $54.88 | $37.98 | 30,448 |
| 2017-02-03 | $54.64 | $55.79 | $54.51 | $55.00 | $38.07 | 19,417 |
| 2017-02-02 | $54.27 | $55.00 | $54.20 | $54.21 | $37.52 | 16,422 |
| 2017-02-01 | $56.56 | $56.59 | $54.42 | $54.83 | $37.95 | 22,682 |
| 2017-01-31 | $56.40 | $56.63 | $55.53 | $55.92 | $38.70 | 34,779 |
| 2017-01-30 | $57.50 | $57.55 | $56.21 | $56.36 | $39.01 | 13,765 |
| 2017-01-27 | $58.83 | $58.83 | $56.75 | $57.43 | $39.75 | 19,803 |
| 2017-01-26 | $59.28 | $59.28 | $58.07 | $58.54 | $40.52 | 9,542 |
| 2017-01-25 | $59.41 | $59.53 | $58.50 | $59.26 | $41.01 | 9,889 |
| 2017-01-24 | $57.85 | $58.85 | $57.27 | $58.59 | $40.55 | 8,087 |
| 2017-01-23 | $58.34 | $58.34 | $56.94 | $57.35 | $39.69 | 18,964 |
| 2017-01-20 | $58.05 | $59.08 | $58.05 | $58.15 | $40.25 | 13,760 |
| 2017-01-19 | $59.70 | $59.70 | $56.85 | $57.81 | $40.01 | 34,058 |
| 2017-01-18 | $59.96 | $59.96 | $58.36 | $59.49 | $41.17 | 13,032 |
| 2017-01-17 | $58.86 | $59.61 | $58.55 | $58.94 | $40.79 | 25,656 |
| 2017-01-13 | $58.71 | $60.27 | $58.71 | $59.09 | $40.90 | 12,037 |
| 2017-01-12 | $59.47 | $59.47 | $58.21 | $58.57 | $40.54 | 15,775 |
| 2017-01-11 | $60.01 | $60.57 | $58.94 | $59.97 | $41.51 | 12,598 |
| 2017-01-10 | $60.09 | $60.09 | $59.70 | $59.72 | $41.33 | 18,324 |
| 2017-01-09 | $60.19 | $60.51 | $59.62 | $59.62 | $41.26 | 11,508 |
| 2017-01-06 | $60.99 | $60.99 | $59.93 | $60.49 | $41.87 | 13,056 |
| 2017-01-05 | $60.42 | $61.21 | $59.70 | $61.11 | $42.29 | 16,042 |
| 2017-01-04 | $60.86 | $61.05 | $60.39 | $61.00 | $42.22 | 18,793 |
| 2017-01-03 | $60.50 | $61.13 | $59.79 | $61.00 | $42.22 | 23,919 |
| 2016-12-30 | $60.38 | $60.38 | $59.15 | $59.99 | $41.52 | 13,303 |
| 2016-12-29 | $60.54 | $60.88 | $59.85 | $60.00 | $41.53 | 6,395 |
| 2016-12-28 | $61.18 | $61.65 | $60.43 | $60.48 | $41.86 | 8,245 |
| 2016-12-27 | $60.71 | $61.53 | $60.51 | $61.05 | $42.25 | 23,791 |
| 2016-12-23 | $60.11 | $61.16 | $60.11 | $60.71 | $42.02 | 11,357 |
| 2016-12-22 | $60.51 | $61.49 | $60.11 | $60.73 | $42.03 | 11,851 |
| 2016-12-21 | $62.25 | $62.25 | $60.76 | $61.00 | $42.22 | 22,294 |
| 2016-12-20 | $62.21 | $62.38 | $61.87 | $62.19 | $43.04 | 19,668 |
| 2016-12-19 | $61.61 | $62.17 | $60.95 | $61.53 | $42.59 | 9,310 |
| 2016-12-16 | $62.00 | $62.25 | $61.55 | $61.86 | $42.81 | 50,769 |
| 2016-12-15 | $62.47 | $62.47 | $61.79 | $62.05 | $42.95 | 34,988 |
| 2016-12-14 | $61.65 | $62.38 | $61.42 | $61.90 | $42.84 | 12,642 |
| 2016-12-13 | $62.54 | $62.65 | $61.63 | $61.77 | $42.75 | 28,029 |
| 2016-12-12 | $63.48 | $63.48 | $61.76 | $62.46 | $43.23 | 16,335 |
| 2016-12-09 | $63.88 | $63.99 | $63.06 | $63.31 | $43.82 | 28,763 |
| 2016-12-08 | $62.85 | $63.99 | $62.07 | $63.60 | $44.02 | 48,109 |
| 2016-12-07 | $61.70 | $62.91 | $61.65 | $62.25 | $43.08 | 31,850 |
| 2016-12-06 | $61.70 | $62.42 | $61.50 | $62.29 | $42.69 | 28,515 |
| 2016-12-05 | $61.40 | $62.00 | $60.83 | $61.74 | $42.31 | 22,448 |
| 2016-12-02 | $59.73 | $61.78 | $59.73 | $61.08 | $41.86 | 23,432 |
| 2016-12-01 | $59.57 | $61.20 | $59.30 | $60.23 | $41.27 | 17,808 |
| 2016-11-30 | $60.72 | $60.72 | $59.00 | $59.38 | $40.69 | 25,546 |
| 2016-11-29 | $60.55 | $60.96 | $60.01 | $60.02 | $41.13 | 13,284 |
| 2016-11-28 | $60.61 | $61.88 | $60.03 | $60.40 | $41.39 | 50,446 |
| 2016-11-25 | $60.00 | $61.40 | $59.60 | $61.30 | $42.01 | 7,745 |
| 2016-11-23 | $61.50 | $61.50 | $60.27 | $61.07 | $41.85 | 79,760 |
| 2016-11-22 | $61.42 | $62.14 | $59.80 | $61.95 | $42.45 | 36,433 |
| 2016-11-21 | $60.72 | $61.93 | $60.44 | $61.51 | $42.15 | 28,062 |
| 2016-11-18 | $60.36 | $61.00 | $59.25 | $60.98 | $41.79 | 30,670 |
| 2016-11-17 | $59.34 | $60.75 | $58.68 | $60.25 | $41.29 | 33,743 |
| 2016-11-16 | $58.65 | $59.60 | $56.90 | $59.42 | $40.72 | 11,075 |
| 2016-11-15 | $58.43 | $59.63 | $56.77 | $59.26 | $40.61 | 15,847 |
| 2016-11-14 | $58.58 | $59.37 | $58.01 | $58.95 | $40.40 | 31,171 |
| 2016-11-11 | $56.40 | $58.95 | $55.64 | $58.41 | $40.03 | 92,860 |
| 2016-11-10 | $56.00 | $57.37 | $55.50 | $56.63 | $38.81 | 79,737 |
| 2016-11-09 | $51.83 | $56.05 | $51.61 | $55.97 | $38.36 | 28,418 |
| 2016-11-08 | $51.37 | $52.00 | $51.37 | $51.94 | $35.59 | 8,981 |
| 2016-11-07 | $51.38 | $51.59 | $50.54 | $51.43 | $35.24 | 15,945 |
| 2016-11-04 | $50.53 | $51.95 | $50.48 | $50.63 | $34.70 | 22,870 |
| 2016-11-03 | $50.72 | $50.77 | $50.44 | $50.47 | $34.59 | 6,106 |
| 2016-11-02 | $51.11 | $51.20 | $50.16 | $50.32 | $34.48 | 15,944 |
| 2016-11-01 | $51.58 | $51.58 | $50.29 | $51.00 | $34.95 | 17,327 |
| 2016-10-31 | $50.84 | $52.21 | $50.68 | $51.55 | $35.33 | 29,103 |
| 2016-10-28 | $50.67 | $50.77 | $50.38 | $50.73 | $34.76 | 6,730 |
| 2016-10-27 | $51.00 | $51.00 | $50.53 | $50.55 | $34.64 | 9,710 |
| 2016-10-26 | $49.96 | $50.45 | $49.96 | $50.26 | $34.44 | 10,423 |
| 2016-10-25 | $50.30 | $50.68 | $50.12 | $50.39 | $34.53 | 14,460 |
| 2016-10-24 | $50.59 | $50.59 | $50.14 | $50.56 | $34.65 | 6,608 |
| 2016-10-21 | $50.30 | $50.51 | $50.10 | $50.26 | $34.44 | 6,584 |
| 2016-10-20 | $51.00 | $51.00 | $50.60 | $50.95 | $34.92 | 3,571 |
| 2016-10-19 | $51.08 | $51.77 | $50.93 | $50.99 | $34.94 | 22,153 |
| 2016-10-18 | $50.63 | $51.37 | $50.18 | $51.11 | $35.02 | 21,805 |
| 2016-10-17 | $50.77 | $51.05 | $49.90 | $49.99 | $34.26 | 13,698 |
| 2016-10-14 | $51.50 | $51.90 | $50.70 | $50.71 | $34.75 | 4,356 |
| 2016-10-13 | $51.32 | $51.48 | $50.88 | $51.11 | $35.02 | 8,569 |
| 2016-10-12 | $51.19 | $51.95 | $51.14 | $51.42 | $35.24 | 6,889 |
| 2016-10-11 | $51.45 | $51.84 | $51.20 | $51.29 | $35.15 | 11,954 |
| 2016-10-10 | $50.83 | $51.96 | $50.83 | $51.17 | $35.07 | 7,514 |
| 2016-10-07 | $51.56 | $51.74 | $50.39 | $50.45 | $34.57 | 12,075 |
| 2016-10-06 | $52.20 | $52.68 | $51.58 | $51.58 | $35.35 | 23,616 |
| 2016-10-05 | $51.88 | $53.05 | $51.60 | $52.34 | $35.87 | 12,094 |
| 2016-10-04 | $51.96 | $52.47 | $51.66 | $51.79 | $35.49 | 21,681 |
| 2016-10-03 | $52.97 | $52.97 | $51.61 | $51.87 | $35.55 | 14,526 |
| 2016-09-30 | $51.90 | $53.58 | $51.84 | $53.11 | $36.40 | 17,270 |
| 2016-09-29 | $53.49 | $53.49 | $51.45 | $51.61 | $35.37 | 7,752 |
| 2016-09-28 | $51.82 | $53.50 | $51.82 | $53.31 | $36.53 | 14,968 |
| 2016-09-27 | $51.60 | $52.51 | $51.60 | $52.33 | $35.86 | 7,875 |
| 2016-09-26 | $50.81 | $51.80 | $50.81 | $50.94 | $34.91 | 13,621 |
| 2016-09-23 | $53.00 | $53.00 | $51.60 | $51.60 | $35.36 | 5,811 |
| 2016-09-22 | $51.90 | $52.96 | $51.82 | $52.74 | $36.14 | 7,191 |
| 2016-09-21 | $50.57 | $51.75 | $50.57 | $51.61 | $35.37 | 16,916 |
| 2016-09-20 | $50.64 | $51.53 | $49.84 | $50.35 | $34.50 | 43,379 |
| 2016-09-19 | $50.93 | $51.62 | $50.04 | $50.46 | $34.58 | 22,419 |
| 2016-09-16 | $51.06 | $51.06 | $50.80 | $50.93 | $34.90 | 23,963 |
| 2016-09-15 | $50.07 | $51.12 | $50.07 | $50.98 | $34.94 | 8,005 |
| 2016-09-14 | $50.00 | $50.76 | $49.99 | $50.43 | $34.56 | 31,404 |
| 2016-09-13 | $50.86 | $51.20 | $50.22 | $50.56 | $34.65 | 17,001 |
| 2016-09-12 | $50.50 | $51.04 | $50.10 | $51.00 | $34.95 | 12,557 |
| 2016-09-09 | $50.49 | $51.20 | $50.23 | $50.57 | $34.65 | 27,326 |
| 2016-09-08 | $50.51 | $51.03 | $50.50 | $50.76 | $34.78 | 11,784 |
| 2016-09-07 | $49.45 | $50.99 | $49.01 | $50.80 | $34.81 | 14,976 |
| 2016-09-06 | $50.33 | $50.50 | $49.94 | $49.94 | $33.84 | 15,788 |
| 2016-09-02 | $50.62 | $50.62 | $50.07 | $50.53 | $34.24 | 15,595 |
| 2016-09-01 | $50.60 | $50.60 | $49.74 | $50.12 | $33.97 | 12,312 |
| 2016-08-31 | $50.10 | $50.25 | $49.61 | $50.05 | $33.92 | 19,140 |
| 2016-08-30 | $50.06 | $50.58 | $49.99 | $50.33 | $34.11 | 12,092 |
| 2016-08-29 | $49.94 | $50.90 | $49.59 | $49.66 | $33.65 | 25,734 |
| 2016-08-26 | $49.75 | $49.97 | $49.45 | $49.85 | $33.78 | 20,127 |
| 2016-08-25 | $49.73 | $49.85 | $49.55 | $49.66 | $33.65 | 12,178 |
| 2016-08-24 | $50.24 | $50.24 | $49.60 | $49.78 | $33.73 | 12,903 |
| 2016-08-23 | $50.09 | $50.58 | $49.77 | $49.92 | $33.83 | 17,842 |
| 2016-08-22 | $50.30 | $51.47 | $50.00 | $50.10 | $33.95 | 14,419 |
| 2016-08-19 | $50.16 | $50.67 | $50.01 | $50.62 | $34.30 | 18,139 |
| 2016-08-18 | $50.55 | $50.79 | $50.04 | $50.41 | $34.16 | 12,932 |
| 2016-08-17 | $51.42 | $51.42 | $50.05 | $50.15 | $33.99 | 20,975 |
| 2016-08-16 | $51.62 | $51.69 | $51.02 | $51.53 | $34.92 | 15,510 |
| 2016-08-15 | $51.52 | $51.74 | $51.12 | $51.23 | $34.72 | 15,047 |
| 2016-08-12 | $51.67 | $52.38 | $51.52 | $51.72 | $35.05 | 8,919 |
| 2016-08-11 | $51.46 | $52.88 | $51.46 | $51.90 | $35.17 | 6,949 |
| 2016-08-10 | $52.46 | $52.46 | $51.26 | $51.44 | $34.86 | 9,916 |
| 2016-08-09 | $52.50 | $52.87 | $52.09 | $52.24 | $35.40 | 10,700 |
| 2016-08-08 | $53.00 | $53.25 | $52.72 | $52.99 | $35.91 | 5,924 |
| 2016-08-05 | $53.33 | $53.33 | $52.58 | $52.81 | $35.79 | 15,462 |
| 2016-08-04 | $53.79 | $53.79 | $52.25 | $52.44 | $35.54 | 7,073 |
| 2016-08-03 | $52.62 | $52.84 | $51.70 | $52.07 | $35.29 | 23,660 |
| 2016-08-02 | $53.07 | $53.11 | $52.26 | $52.50 | $35.58 | 16,521 |
| 2016-08-01 | $53.69 | $54.14 | $52.77 | $52.93 | $35.87 | 17,652 |
| 2016-07-29 | $54.88 | $55.76 | $53.62 | $53.62 | $36.34 | 22,861 |
| 2016-07-28 | $57.00 | $57.00 | $54.50 | $54.88 | $37.19 | 28,974 |
| 2016-07-27 | $55.08 | $55.53 | $54.52 | $55.52 | $37.62 | 13,363 |
| 2016-07-26 | $55.36 | $55.66 | $54.75 | $55.24 | $37.43 | 15,372 |
| 2016-07-25 | $55.83 | $57.00 | $55.58 | $55.68 | $37.73 | 9,742 |
| 2016-07-22 | $55.24 | $55.63 | $55.11 | $55.58 | $37.67 | 9,213 |
| 2016-07-21 | $55.19 | $55.60 | $54.68 | $55.27 | $37.46 | 21,883 |
| 2016-07-20 | $54.66 | $55.75 | $54.66 | $55.32 | $37.49 | 39,012 |
| 2016-07-19 | $55.17 | $56.45 | $54.59 | $54.83 | $37.16 | 20,210 |
| 2016-07-18 | $55.30 | $55.70 | $55.00 | $55.18 | $37.39 | 25,005 |
| 2016-07-15 | $57.00 | $57.00 | $54.94 | $55.36 | $37.52 | 26,684 |
| 2016-07-14 | $57.50 | $57.50 | $56.44 | $56.55 | $38.32 | 20,635 |
| 2016-07-13 | $57.04 | $57.10 | $56.30 | $56.88 | $38.55 | 14,455 |
| 2016-07-12 | $56.13 | $57.51 | $56.00 | $56.80 | $38.49 | 46,126 |
| 2016-07-11 | $55.50 | $56.25 | $55.22 | $55.79 | $37.81 | 12,107 |
| 2016-07-08 | $54.70 | $55.80 | $54.63 | $55.39 | $37.54 | 17,234 |
| 2016-07-07 | $53.25 | $54.00 | $53.23 | $53.99 | $36.59 | 17,406 |
| 2016-07-06 | $51.76 | $53.55 | $51.76 | $53.11 | $35.99 | 16,174 |
| 2016-07-05 | $51.79 | $52.40 | $50.48 | $52.26 | $35.42 | 15,636 |
| 2016-07-01 | $51.94 | $52.88 | $51.85 | $52.16 | $35.35 | 29,995 |
| 2016-06-30 | $51.49 | $51.92 | $51.31 | $51.80 | $35.10 | 40,600 |
| 2016-06-29 | $51.58 | $52.48 | $50.32 | $51.61 | $34.98 | 49,757 |
| 2016-06-28 | $50.50 | $51.60 | $50.01 | $50.80 | $34.43 | 39,817 |
| 2016-06-27 | $52.37 | $52.37 | $49.56 | $50.00 | $33.88 | 49,193 |
| 2016-06-24 | $50.50 | $53.99 | $50.50 | $52.87 | $35.83 | 74,157 |
| 2016-06-23 | $55.93 | $56.35 | $55.50 | $55.63 | $37.70 | 31,639 |
| 2016-06-22 | $56.35 | $56.35 | $55.03 | $55.33 | $37.50 | 14,081 |
| 2016-06-21 | $55.88 | $56.36 | $55.01 | $55.85 | $37.85 | 43,386 |
| 2016-06-20 | $56.39 | $56.42 | $55.76 | $55.84 | $37.84 | 12,595 |
| 2016-06-17 | $56.37 | $56.40 | $54.75 | $55.38 | $37.53 | 37,689 |
| 2016-06-16 | $55.32 | $56.47 | $54.69 | $56.29 | $38.15 | 8,305 |
| 2016-06-15 | $56.15 | $56.23 | $55.97 | $55.99 | $37.94 | 5,884 |
| 2016-06-14 | $56.29 | $56.80 | $55.21 | $55.31 | $37.48 | 12,995 |
| 2016-06-13 | $57.00 | $57.19 | $56.25 | $56.42 | $38.23 | 7,830 |
| 2016-06-10 | $56.51 | $57.49 | $56.51 | $56.76 | $38.47 | 28,209 |
| 2016-06-09 | $57.86 | $57.86 | $56.57 | $57.25 | $38.80 | 12,157 |
| 2016-06-08 | $57.13 | $57.71 | $57.13 | $57.69 | $39.10 | 10,393 |
| 2016-06-07 | $56.51 | $57.52 | $56.23 | $57.49 | $38.58 | 12,941 |
| 2016-06-06 | $56.61 | $57.17 | $55.77 | $57.16 | $38.36 | 30,675 |
| 2016-06-03 | $56.96 | $57.10 | $55.80 | $56.96 | $38.22 | 31,206 |
| 2016-06-02 | $56.66 | $57.42 | $56.40 | $57.20 | $38.38 | 9,992 |
| 2016-06-01 | $56.73 | $57.50 | $56.01 | $57.08 | $38.30 | 53,832 |
| 2016-05-31 | $56.86 | $57.64 | $56.45 | $57.32 | $38.46 | 11,759 |
| 2016-05-27 | $56.24 | $57.30 | $56.15 | $56.90 | $38.18 | 6,086 |
| 2016-05-26 | $56.85 | $57.48 | $56.37 | $56.58 | $37.97 | 4,909 |
| 2016-05-25 | $56.27 | $57.69 | $56.27 | $57.31 | $38.46 | 13,167 |
| 2016-05-24 | $55.33 | $56.94 | $55.26 | $56.60 | $37.98 | 16,596 |
| 2016-05-23 | $55.56 | $56.00 | $55.17 | $55.58 | $37.30 | 13,437 |
| 2016-05-20 | $56.27 | $56.65 | $54.82 | $55.87 | $37.49 | 21,483 |
| 2016-05-19 | $56.37 | $56.37 | $54.93 | $56.01 | $37.59 | 19,577 |
| 2016-05-18 | $56.24 | $56.92 | $56.24 | $56.56 | $37.95 | 6,539 |
| 2016-05-17 | $57.00 | $57.00 | $56.15 | $56.25 | $37.75 | 20,782 |
| 2016-05-16 | $57.05 | $57.35 | $56.40 | $57.19 | $38.38 | 15,532 |
| 2016-05-13 | $56.42 | $56.97 | $55.99 | $56.04 | $37.61 | 10,911 |
| 2016-05-12 | $57.05 | $57.59 | $56.22 | $56.32 | $37.79 | 9,632 |
| 2016-05-11 | $57.57 | $58.44 | $57.57 | $57.68 | $38.71 | 4,641 |
| 2016-05-10 | $56.68 | $58.03 | $56.68 | $57.90 | $38.85 | 3,863 |
| 2016-05-09 | $57.32 | $57.50 | $56.61 | $57.45 | $38.55 | 13,960 |
| 2016-05-06 | $57.83 | $58.75 | $57.06 | $57.53 | $38.61 | 19,989 |
| 2016-05-05 | $58.21 | $58.21 | $57.18 | $57.88 | $38.84 | 25,533 |
| 2016-05-04 | $58.43 | $58.95 | $57.35 | $57.80 | $38.79 | 7,809 |
| 2016-05-03 | $57.54 | $58.88 | $57.41 | $58.41 | $39.20 | 8,137 |
| 2016-05-02 | $57.78 | $59.48 | $57.08 | $59.21 | $39.73 | 14,762 |
| 2016-04-29 | $58.30 | $58.30 | $56.56 | $57.55 | $38.62 | 10,510 |
| 2016-04-28 | $59.50 | $59.52 | $57.85 | $58.29 | $39.12 | 6,748 |
| 2016-04-27 | $60.75 | $60.95 | $59.99 | $60.50 | $40.60 | 11,617 |
| 2016-04-26 | $59.79 | $60.84 | $59.75 | $60.73 | $40.75 | 11,940 |
| 2016-04-25 | $60.09 | $60.53 | $59.48 | $59.95 | $40.23 | 6,382 |
| 2016-04-22 | $59.99 | $60.69 | $59.19 | $60.61 | $40.67 | 19,509 |
| 2016-04-21 | $60.70 | $60.70 | $59.50 | $60.10 | $40.33 | 9,169 |
| 2016-04-20 | $60.10 | $60.94 | $60.03 | $60.64 | $40.69 | 10,006 |
| 2016-04-19 | $59.96 | $60.40 | $59.58 | $60.36 | $40.50 | 9,269 |
| 2016-04-18 | $59.11 | $59.99 | $59.11 | $59.98 | $40.25 | 7,527 |
| 2016-04-15 | $59.51 | $59.76 | $58.90 | $59.14 | $39.69 | 12,727 |
| 2016-04-14 | $59.42 | $59.84 | $58.65 | $59.76 | $40.10 | 8,397 |
| 2016-04-13 | $58.06 | $60.00 | $58.06 | $59.84 | $40.16 | 28,344 |
| 2016-04-12 | $57.64 | $57.83 | $56.38 | $57.72 | $38.73 | 13,394 |
| 2016-04-11 | $57.34 | $58.07 | $56.95 | $57.15 | $38.35 | 4,498 |
| 2016-04-08 | $57.10 | $57.85 | $56.57 | $57.19 | $38.38 | 12,610 |
| 2016-04-07 | $56.74 | $57.40 | $56.00 | $56.38 | $37.83 | 5,921 |
| 2016-04-06 | $57.36 | $57.50 | $56.56 | $57.30 | $38.45 | 8,019 |
| 2016-04-05 | $58.03 | $58.03 | $56.28 | $57.27 | $38.43 | 23,931 |
| 2016-04-04 | $58.22 | $59.65 | $57.96 | $58.53 | $39.28 | 5,928 |
| 2016-04-01 | $58.16 | $58.71 | $56.83 | $58.33 | $39.14 | 9,126 |
| 2016-03-31 | $58.71 | $59.08 | $58.16 | $58.65 | $39.36 | 21,357 |
| 2016-03-30 | $58.84 | $59.09 | $58.20 | $58.78 | $39.44 | 7,977 |
| 2016-03-29 | $56.90 | $58.99 | $56.90 | $58.86 | $39.50 | 18,690 |
| 2016-03-28 | $56.70 | $57.80 | $55.73 | $57.46 | $38.56 | 26,973 |
| 2016-03-24 | $56.80 | $57.30 | $55.90 | $56.71 | $38.06 | 12,474 |
| 2016-03-23 | $58.25 | $58.63 | $56.53 | $56.72 | $38.06 | 19,241 |
| 2016-03-22 | $58.25 | $58.96 | $57.94 | $58.58 | $39.31 | 17,998 |
| 2016-03-21 | $58.80 | $59.03 | $58.28 | $58.73 | $39.41 | 14,439 |
| 2016-03-18 | $58.80 | $59.82 | $57.85 | $59.03 | $39.61 | 40,721 |
| 2016-03-17 | $56.54 | $59.03 | $56.54 | $58.20 | $39.06 | 35,495 |
| 2016-03-16 | $57.46 | $58.01 | $55.96 | $56.69 | $38.04 | 51,434 |
| 2016-03-15 | $56.71 | $58.01 | $55.79 | $57.36 | $38.49 | 39,164 |
| 2016-03-14 | $58.17 | $59.98 | $56.62 | $56.78 | $38.10 | 62,750 |
| 2016-03-11 | $56.79 | $59.44 | $56.13 | $58.53 | $39.28 | 68,080 |
| 2016-03-10 | $57.08 | $57.08 | $55.90 | $55.92 | $37.53 | 49,290 |
| 2016-03-09 | $55.78 | $57.33 | $55.78 | $56.92 | $38.20 | 47,440 |
| 2016-03-08 | $55.90 | $56.76 | $55.39 | $56.15 | $37.31 | 47,622 |
| 2016-03-07 | $54.42 | $56.90 | $54.08 | $56.68 | $37.66 | 56,146 |
| 2016-03-04 | $54.53 | $54.97 | $53.02 | $54.74 | $36.37 | 30,132 |
| 2016-03-03 | $53.99 | $54.51 | $52.25 | $54.04 | $35.90 | 30,756 |
| 2016-03-02 | $50.90 | $53.00 | $50.90 | $52.88 | $35.13 | 28,805 |
| 2016-03-01 | $49.85 | $50.99 | $49.85 | $50.67 | $33.66 | 18,003 |
| 2016-02-29 | $48.73 | $50.46 | $48.73 | $49.59 | $32.95 | 27,730 |
| 2016-02-26 | $49.22 | $49.73 | $48.71 | $49.51 | $32.89 | 19,864 |
| 2016-02-25 | $48.50 | $49.52 | $48.21 | $49.47 | $32.87 | 13,995 |
| 2016-02-24 | $47.24 | $48.65 | $47.24 | $48.49 | $32.22 | 21,023 |
| 2016-02-23 | $48.98 | $48.99 | $47.25 | $47.52 | $31.57 | 24,037 |
| 2016-02-22 | $50.00 | $50.29 | $48.43 | $48.70 | $32.36 | 27,973 |
| 2016-02-19 | $48.26 | $50.68 | $48.26 | $49.54 | $32.91 | 24,044 |
| 2016-02-18 | $48.66 | $49.35 | $47.90 | $48.38 | $32.14 | 23,380 |
| 2016-02-17 | $47.70 | $49.19 | $47.70 | $48.35 | $32.12 | 27,946 |
| 2016-02-16 | $46.41 | $48.67 | $46.41 | $47.46 | $31.53 | 24,660 |
| 2016-02-12 | $45.07 | $46.36 | $45.07 | $46.14 | $30.66 | 25,830 |
| 2016-02-11 | $43.10 | $44.60 | $42.98 | $44.50 | $29.57 | 12,582 |
| 2016-02-10 | $43.83 | $44.81 | $43.39 | $43.92 | $29.18 | 26,230 |
| 2016-02-09 | $43.85 | $45.00 | $43.27 | $44.41 | $29.51 | 26,580 |
| 2016-02-08 | $42.02 | $45.19 | $41.40 | $44.43 | $29.52 | 51,004 |
| 2016-02-05 | $44.58 | $44.58 | $42.20 | $42.20 | $28.04 | 36,280 |
| 2016-02-04 | $45.50 | $46.61 | $44.18 | $44.51 | $29.57 | 27,746 |
| 2016-02-03 | $46.20 | $46.55 | $45.01 | $45.42 | $30.18 | 19,920 |
| 2016-02-02 | $46.24 | $46.28 | $45.41 | $45.71 | $30.37 | 16,587 |
| 2016-02-01 | $46.95 | $48.25 | $46.43 | $46.98 | $31.21 | 14,244 |
| 2016-01-29 | $45.01 | $47.63 | $45.01 | $47.40 | $31.49 | 34,783 |
| 2016-01-28 | $45.55 | $45.55 | $44.75 | $45.21 | $30.04 | 13,073 |
| 2016-01-27 | $46.11 | $46.26 | $44.91 | $45.18 | $30.02 | 16,651 |
| 2016-01-26 | $44.67 | $46.66 | $43.90 | $46.18 | $30.68 | 12,158 |
| 2016-01-25 | $45.89 | $45.89 | $44.25 | $44.26 | $29.41 | 21,529 |
| 2016-01-22 | $45.90 | $46.28 | $45.04 | $45.81 | $30.44 | 26,586 |
| 2016-01-21 | $45.20 | $46.16 | $45.01 | $45.44 | $30.19 | 21,360 |
| 2016-01-20 | $45.05 | $45.69 | $43.26 | $45.30 | $30.10 | 37,087 |
| 2016-01-19 | $46.10 | $46.16 | $44.64 | $45.21 | $30.04 | 18,784 |
| 2016-01-15 | $44.11 | $45.52 | $43.92 | $45.27 | $30.08 | 29,473 |
| 2016-01-14 | $44.67 | $45.46 | $43.36 | $45.06 | $29.94 | 82,601 |
| 2016-01-13 | $47.45 | $47.53 | $44.51 | $44.56 | $29.61 | 46,751 |
| 2016-01-12 | $47.16 | $48.21 | $47.15 | $47.66 | $31.67 | 17,360 |
| 2016-01-11 | $48.90 | $49.00 | $47.70 | $48.62 | $32.30 | 20,589 |
| 2016-01-08 | $49.88 | $50.56 | $48.80 | $48.89 | $32.48 | 33,845 |
| 2016-01-07 | $50.00 | $50.57 | $49.45 | $49.52 | $32.90 | 27,131 |
| 2016-01-06 | $50.00 | $50.92 | $49.86 | $50.90 | $33.82 | 25,443 |
| 2016-01-05 | $50.88 | $51.04 | $49.85 | $50.37 | $33.47 | 13,134 |
| 2016-01-04 | $51.30 | $51.30 | $49.69 | $50.38 | $33.47 | 19,445 |
| 2015-12-31 | $53.02 | $53.28 | $52.00 | $52.09 | $34.61 | 27,530 |
| 2015-12-30 | $53.23 | $53.40 | $52.54 | $53.02 | $35.23 | 13,040 |
| 2015-12-29 | $53.83 | $54.32 | $52.79 | $53.21 | $35.35 | 18,595 |
| 2015-12-28 | $54.13 | $54.13 | $52.34 | $53.36 | $35.45 | 16,266 |
| 2015-12-24 | $54.40 | $54.69 | $53.11 | $54.62 | $36.29 | 17,812 |
| 2015-12-23 | $53.00 | $53.50 | $52.78 | $53.07 | $35.26 | 9,710 |
| 2015-12-22 | $52.63 | $53.00 | $52.40 | $52.86 | $35.12 | 16,144 |
| 2015-12-21 | $52.47 | $52.69 | $51.94 | $52.47 | $34.86 | 18,342 |
| 2015-12-18 | $52.85 | $53.48 | $51.85 | $51.85 | $34.45 | 33,623 |
| 2015-12-17 | $53.69 | $54.04 | $52.53 | $53.23 | $35.37 | 12,653 |
| 2015-12-16 | $52.10 | $53.92 | $51.53 | $53.70 | $35.68 | 18,854 |
| 2015-12-15 | $51.99 | $52.47 | $51.64 | $52.11 | $34.62 | 11,361 |
| 2015-12-14 | $51.90 | $52.63 | $51.49 | $51.88 | $34.47 | 14,608 |
| 2015-12-11 | $52.71 | $53.59 | $51.74 | $51.76 | $34.39 | 19,014 |
| 2015-12-10 | $54.69 | $55.21 | $54.03 | $54.12 | $35.57 | 11,859 |
| 2015-12-09 | $55.67 | $56.05 | $54.62 | $54.79 | $36.01 | 13,814 |
| 2015-12-08 | $55.36 | $56.07 | $55.36 | $55.76 | $36.64 | 28,906 |
| 2015-12-07 | $55.99 | $56.15 | $55.69 | $55.86 | $36.71 | 12,430 |
| 2015-12-04 | $55.97 | $56.32 | $55.30 | $55.93 | $36.75 | 27,577 |
| 2015-12-03 | $57.15 | $57.45 | $55.10 | $55.53 | $36.49 | 31,534 |
| 2015-12-02 | $56.26 | $57.00 | $56.26 | $56.82 | $37.34 | 19,413 |
| 2015-12-01 | $58.15 | $58.15 | $56.05 | $56.75 | $37.29 | 33,654 |
| 2015-11-30 | $58.68 | $58.68 | $56.95 | $58.35 | $38.35 | 19,188 |
| 2015-11-27 | $57.64 | $58.90 | $57.64 | $58.35 | $38.35 | 4,333 |
| 2015-11-25 | $56.26 | $58.00 | $55.72 | $57.75 | $37.95 | 15,578 |
| 2015-11-24 | $55.50 | $56.55 | $55.50 | $56.38 | $37.05 | 12,113 |
| 2015-11-23 | $56.97 | $57.26 | $55.62 | $56.01 | $36.81 | 19,720 |
| 2015-11-20 | $56.35 | $57.38 | $56.25 | $56.46 | $37.10 | 17,780 |
| 2015-11-19 | $57.59 | $57.65 | $55.54 | $55.81 | $36.68 | 17,520 |
| 2015-11-18 | $56.37 | $57.58 | $56.17 | $57.48 | $37.77 | 11,220 |
| 2015-11-17 | $55.95 | $57.38 | $55.51 | $56.20 | $36.93 | 28,257 |
| 2015-11-16 | $56.69 | $57.06 | $55.68 | $56.85 | $37.36 | 11,761 |
| 2015-11-13 | $56.37 | $57.30 | $55.36 | $56.15 | $36.90 | 16,974 |
| 2015-11-12 | $57.05 | $57.50 | $56.70 | $56.70 | $37.26 | 16,570 |
| 2015-11-11 | $57.75 | $57.97 | $57.02 | $57.54 | $37.81 | 10,436 |
| 2015-11-10 | $57.81 | $58.15 | $56.36 | $58.06 | $38.15 | 23,632 |
| 2015-11-09 | $59.25 | $59.29 | $57.40 | $57.98 | $38.10 | 28,051 |
| 2015-11-06 | $57.94 | $59.87 | $57.60 | $59.26 | $38.94 | 19,157 |
| 2015-11-05 | $58.54 | $59.20 | $57.39 | $57.91 | $38.06 | 24,070 |
| 2015-11-04 | $59.25 | $59.50 | $58.32 | $58.54 | $38.47 | 34,803 |
| 2015-11-03 | $58.36 | $59.78 | $58.35 | $59.33 | $38.99 | 30,124 |
| 2015-11-02 | $58.37 | $59.37 | $58.03 | $58.68 | $38.56 | 53,206 |
| 2015-10-30 | $59.49 | $59.49 | $57.34 | $58.10 | $38.18 | 26,137 |
| 2015-10-29 | $59.99 | $59.99 | $57.82 | $59.23 | $38.92 | 24,796 |
| 2015-10-28 | $57.88 | $60.32 | $56.69 | $59.75 | $39.27 | 47,701 |
| 2015-10-27 | $58.78 | $59.72 | $56.77 | $57.61 | $37.86 | 27,724 |
| 2015-10-26 | $61.24 | $61.31 | $58.14 | $59.09 | $38.83 | 60,932 |
| 2015-10-23 | $60.37 | $61.37 | $57.81 | $61.10 | $40.15 | 27,187 |
| 2015-10-22 | $58.55 | $61.00 | $58.55 | $60.24 | $39.59 | 34,035 |
| 2015-10-21 | $59.20 | $59.99 | $57.55 | $58.21 | $38.25 | 31,318 |
| 2015-10-20 | $60.11 | $60.40 | $58.71 | $59.35 | $39.00 | 38,864 |
| 2015-10-19 | $57.86 | $60.77 | $56.64 | $60.01 | $39.44 | 79,564 |
| 2015-10-16 | $57.62 | $58.29 | $56.03 | $57.58 | $37.84 | 42,672 |
| 2015-10-15 | $55.80 | $57.97 | $55.75 | $57.79 | $37.98 | 86,159 |
| 2015-10-14 | $56.80 | $56.80 | $55.21 | $55.70 | $36.60 | 26,008 |
| 2015-10-13 | $57.09 | $58.14 | $55.88 | $56.39 | $37.06 | 27,179 |
| 2015-10-12 | $56.86 | $57.84 | $55.53 | $57.40 | $37.72 | 43,302 |
| 2015-10-09 | $56.02 | $57.00 | $55.14 | $56.98 | $37.44 | 24,318 |
| 2015-10-08 | $55.73 | $56.55 | $55.40 | $55.69 | $36.60 | 30,804 |
| 2015-10-07 | $55.68 | $56.56 | $55.17 | $56.22 | $36.95 | 23,704 |
| 2015-10-06 | $56.24 | $56.75 | $55.30 | $55.75 | $36.64 | 28,898 |
| 2015-10-05 | $55.15 | $57.55 | $54.71 | $56.65 | $37.23 | 27,540 |
| 2015-10-02 | $54.57 | $55.10 | $53.20 | $54.65 | $35.91 | 23,682 |
| 2015-10-01 | $54.29 | $56.24 | $53.58 | $55.07 | $36.19 | 25,702 |
| 2015-09-30 | $53.62 | $54.35 | $51.80 | $54.35 | $35.72 | 23,739 |
| 2015-09-29 | $52.46 | $53.78 | $51.64 | $53.19 | $34.95 | 18,916 |
| 2015-09-28 | $53.36 | $53.36 | $51.01 | $52.04 | $34.20 | 21,615 |
| 2015-09-25 | $54.50 | $55.70 | $53.35 | $53.36 | $35.07 | 20,861 |
| 2015-09-24 | $54.98 | $55.45 | $53.37 | $53.62 | $35.24 | 24,671 |
| 2015-09-23 | $55.15 | $56.05 | $54.77 | $55.03 | $36.16 | 22,173 |
| 2015-09-22 | $55.47 | $55.95 | $54.73 | $55.16 | $36.25 | 14,370 |
| 2015-09-21 | $56.68 | $56.85 | $55.16 | $55.76 | $36.64 | 25,413 |
| 2015-09-18 | $55.00 | $56.41 | $54.37 | $56.41 | $37.07 | 33,262 |
| 2015-09-17 | $54.50 | $56.06 | $53.82 | $56.05 | $36.83 | 15,197 |
| 2015-09-16 | $54.41 | $54.98 | $53.77 | $54.69 | $35.94 | 20,085 |
| 2015-09-15 | $54.52 | $54.74 | $52.99 | $54.72 | $35.96 | 7,775 |
| 2015-09-14 | $53.82 | $54.53 | $52.71 | $53.37 | $35.07 | 11,251 |
| 2015-09-11 | $52.25 | $53.64 | $51.00 | $53.56 | $35.20 | 9,679 |
| 2015-09-10 | $50.00 | $52.42 | $50.00 | $52.36 | $34.41 | 17,113 |
| 2015-09-09 | $51.63 | $51.63 | $50.01 | $50.37 | $33.10 | 27,072 |
| 2015-09-08 | $52.24 | $53.52 | $51.30 | $51.65 | $33.61 | 26,689 |
| 2015-09-04 | $53.05 | $53.05 | $51.45 | $51.52 | $33.52 | 10,843 |
| 2015-09-03 | $54.31 | $54.81 | $53.49 | $53.80 | $35.01 | 18,339 |
| 2015-09-02 | $54.32 | $55.70 | $53.24 | $54.33 | $35.35 | 8,294 |
| 2015-09-01 | $53.41 | $54.68 | $52.50 | $53.47 | $34.79 | 11,223 |
Westwood Holdings Group Inc (WHG) News Headlines
Recent Westwood Holdings Group Inc (WHG) News
Similar Companies to Westwood Holdings Group Inc (WHG) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |