Willis Lease Finance Corp (WLFC) Exchange: NASDAQ
Data as of April 25, 2024
$49.13 ($-0.06) -0.12%
Willis Lease Finance Corp - Daily Information
Click for more stock information on Willis Lease Finance Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $48.99 |
| Previous Close | $49.13 |
| High | $49.13 |
| Low | $48.60 |
| Adjusted Open | $48.99 |
| Previous Adjusted Close | $49.13 |
| Adjusted High | $49.13 |
| Adjusted Low | $48.60 |
About Willis Lease Finance Corp (WLFC)
Willis Lease Finance Corporation through its subsidiaries is a lesser of commercial aircraft engines. The Company engaged in acquiring and leasing pursuant to operating leases, commercial aircraft engines and related aircraft equipment and the selective sale of such engines. As of December 31, 2011, the Company had a total lease portfolio consisting of 194 engines and related equipment, 13 aircraft and three spare parts packages with 71 lessees in 37 countries. As of December 31, 2011, the Company managed a total lease portfolio of 26 engines and related equipment for other parties. The Company also seeks, from time to time, to act as leasing agent of engines for other parties. The Company is the servicer and administrative agent for Willis Engine Securitization Trust (WEST). In November 2013, Willis Lease Finance Corporation announced launch of Willis Aeronautical Services, Inc. Effective November 6, 2013, Willis Lease Finance Corp acquired JT Power LLC.
Invest in Willis Lease Finance Corp (WLFC)
Historical Stock Data for Willis Lease Finance Corp (WLFC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $48.99 | $49.13 | $48.60 | $49.13 | $49.13 | 4,526 |
| 2024-04-24 | $48.88 | $49.19 | $48.59 | $49.19 | $49.19 | 7,531 |
| 2024-04-23 | $49.53 | $49.95 | $49.45 | $49.45 | $49.45 | 2,564 |
| 2024-04-22 | $49.45 | $49.45 | $48.98 | $48.98 | $48.98 | 7,011 |
| 2024-04-19 | $49.85 | $50.24 | $49.53 | $49.89 | $49.89 | 5,025 |
| 2024-04-18 | $50.47 | $50.92 | $49.59 | $50.23 | $50.23 | 6,366 |
| 2024-04-17 | $50.64 | $50.94 | $49.37 | $49.60 | $49.60 | 4,156 |
| 2024-04-16 | $49.87 | $51.48 | $48.50 | $50.36 | $50.36 | 24,281 |
| 2024-04-15 | $48.45 | $48.87 | $48.11 | $48.87 | $48.87 | 4,199 |
| 2024-04-12 | $49.65 | $49.65 | $48.90 | $48.96 | $48.96 | 3,645 |
| 2024-04-11 | $49.40 | $49.70 | $49.40 | $49.70 | $49.70 | 5,793 |
| 2024-04-10 | $49.35 | $50.26 | $49.01 | $49.79 | $49.79 | 6,336 |
| 2024-04-09 | $49.72 | $50.21 | $49.60 | $49.63 | $49.63 | 3,271 |
| 2024-04-08 | $48.51 | $49.63 | $48.51 | $49.63 | $49.63 | 3,216 |
| 2024-04-05 | $50.60 | $50.60 | $50.00 | $50.07 | $50.07 | 3,787 |
| 2024-04-04 | $50.01 | $50.18 | $49.99 | $50.10 | $50.10 | 3,673 |
| 2024-04-03 | $49.50 | $50.00 | $49.45 | $49.51 | $49.51 | 5,379 |
| 2024-04-02 | $48.50 | $49.47 | $48.36 | $48.86 | $48.86 | 8,010 |
| 2024-04-01 | $48.89 | $49.14 | $48.50 | $48.78 | $48.78 | 15,192 |
| 2024-03-28 | $49.52 | $49.62 | $49.30 | $49.62 | $49.62 | 6,701 |
| 2024-03-27 | $49.10 | $49.95 | $49.10 | $49.89 | $49.89 | 5,677 |
| 2024-03-26 | $49.95 | $49.95 | $49.30 | $49.31 | $49.31 | 6,179 |
| 2024-03-25 | $49.65 | $49.65 | $49.30 | $49.30 | $49.30 | 4,763 |
| 2024-03-22 | $48.96 | $49.63 | $48.96 | $49.31 | $49.31 | 8,385 |
| 2024-03-21 | $49.55 | $49.56 | $49.30 | $49.38 | $49.38 | 6,076 |
| 2024-03-20 | $49.29 | $49.84 | $48.48 | $49.84 | $49.84 | 8,164 |
| 2024-03-19 | $48.74 | $49.53 | $48.74 | $49.25 | $49.25 | 8,762 |
| 2024-03-18 | $48.01 | $48.51 | $47.31 | $48.50 | $48.50 | 11,966 |
| 2024-03-15 | $48.01 | $49.43 | $48.00 | $48.51 | $48.51 | 13,542 |
| 2024-03-14 | $49.65 | $49.75 | $46.70 | $48.29 | $48.29 | 25,058 |
| 2024-03-13 | $47.47 | $49.12 | $47.47 | $49.07 | $49.07 | 13,646 |
| 2024-03-12 | $47.16 | $47.58 | $47.12 | $47.26 | $47.26 | 3,119 |
| 2024-03-11 | $47.90 | $47.90 | $47.23 | $47.62 | $47.62 | 3,834 |
| 2024-03-08 | $48.47 | $48.47 | $47.44 | $47.74 | $47.74 | 5,337 |
| 2024-03-07 | $47.56 | $48.49 | $47.56 | $48.49 | $48.49 | 4,267 |
| 2024-03-06 | $47.05 | $47.98 | $47.05 | $47.98 | $47.98 | 4,341 |
| 2024-03-05 | $47.52 | $48.83 | $47.34 | $47.34 | $47.34 | 6,874 |
| 2024-03-04 | $48.18 | $48.73 | $47.56 | $47.84 | $47.84 | 11,069 |
| 2024-03-01 | $47.94 | $47.94 | $47.88 | $47.88 | $47.88 | 3,357 |
| 2024-02-29 | $49.45 | $49.45 | $47.88 | $47.92 | $47.92 | 4,899 |
| 2024-02-28 | $49.37 | $49.93 | $47.83 | $47.92 | $47.92 | 6,188 |
| 2024-02-27 | $48.71 | $48.71 | $47.69 | $48.03 | $48.03 | 2,811 |
| 2024-02-26 | $48.91 | $48.94 | $48.07 | $48.07 | $48.07 | 6,921 |
| 2024-02-23 | $49.49 | $49.60 | $48.92 | $48.92 | $48.92 | 4,789 |
| 2024-02-22 | $48.50 | $49.27 | $48.28 | $49.20 | $49.20 | 7,686 |
| 2024-02-21 | $47.85 | $48.78 | $47.85 | $48.36 | $48.36 | 2,991 |
| 2024-02-20 | $49.79 | $49.79 | $47.85 | $47.85 | $47.85 | 7,421 |
| 2024-02-16 | $48.70 | $50.00 | $48.37 | $49.89 | $49.89 | 7,932 |
| 2024-02-15 | $49.21 | $50.00 | $48.33 | $49.58 | $49.58 | 8,707 |
| 2024-02-14 | $47.57 | $48.71 | $47.57 | $48.50 | $48.50 | 5,645 |
| 2024-02-13 | $50.00 | $50.00 | $47.38 | $47.39 | $47.39 | 14,024 |
| 2024-02-12 | $50.12 | $51.00 | $50.00 | $50.46 | $50.46 | 7,048 |
| 2024-02-09 | $49.89 | $50.15 | $49.47 | $49.60 | $49.60 | 8,261 |
| 2024-02-08 | $48.05 | $49.61 | $47.40 | $49.50 | $49.50 | 11,945 |
| 2024-02-07 | $48.32 | $48.32 | $47.51 | $47.95 | $47.95 | 3,736 |
| 2024-02-06 | $47.79 | $48.20 | $47.36 | $48.10 | $48.10 | 4,212 |
| 2024-02-05 | $47.25 | $48.53 | $47.23 | $48.33 | $48.33 | 4,319 |
| 2024-02-02 | $48.55 | $49.33 | $47.72 | $47.73 | $47.73 | 4,733 |
| 2024-02-01 | $49.04 | $49.30 | $48.13 | $48.47 | $48.47 | 4,398 |
| 2024-01-31 | $49.78 | $49.97 | $49.01 | $49.01 | $49.01 | 7,018 |
| 2024-01-30 | $50.00 | $50.00 | $49.73 | $49.81 | $49.81 | 5,006 |
| 2024-01-29 | $50.00 | $50.01 | $49.25 | $49.80 | $49.80 | 9,380 |
| 2024-01-26 | $49.77 | $50.40 | $48.34 | $49.60 | $49.60 | 5,119 |
| 2024-01-25 | $47.50 | $50.40 | $47.50 | $50.40 | $50.40 | 13,014 |
| 2024-01-24 | $47.47 | $48.14 | $46.20 | $47.05 | $47.05 | 7,797 |
| 2024-01-23 | $49.54 | $49.54 | $46.74 | $46.74 | $46.74 | 13,120 |
| 2024-01-22 | $46.57 | $49.48 | $46.57 | $49.48 | $49.48 | 11,760 |
| 2024-01-19 | $46.28 | $46.80 | $46.20 | $46.80 | $46.80 | 23,507 |
| 2024-01-18 | $46.49 | $46.50 | $45.76 | $46.22 | $46.22 | 8,288 |
| 2024-01-17 | $46.50 | $46.87 | $45.50 | $46.46 | $46.46 | 8,246 |
| 2024-01-16 | $47.09 | $47.09 | $45.32 | $46.30 | $46.30 | 8,815 |
| 2024-01-12 | $47.75 | $47.75 | $47.01 | $47.09 | $47.09 | 5,636 |
| 2024-01-11 | $47.98 | $48.00 | $47.50 | $47.59 | $47.59 | 12,523 |
| 2024-01-10 | $48.33 | $48.33 | $47.55 | $47.89 | $47.89 | 18,645 |
| 2024-01-09 | $47.45 | $48.73 | $47.15 | $47.82 | $47.82 | 43,095 |
| 2024-01-08 | $47.26 | $48.52 | $47.26 | $47.54 | $47.54 | 5,924 |
| 2024-01-05 | $47.00 | $47.37 | $46.75 | $47.26 | $47.26 | 20,312 |
| 2024-01-04 | $47.55 | $47.55 | $47.00 | $47.00 | $47.00 | 5,693 |
| 2024-01-03 | $48.31 | $48.31 | $47.04 | $47.04 | $47.04 | 4,912 |
| 2024-01-02 | $48.50 | $48.71 | $47.94 | $47.94 | $47.94 | 5,036 |
| 2023-12-29 | $49.14 | $49.14 | $48.39 | $48.88 | $48.88 | 4,191 |
| 2023-12-28 | $48.37 | $49.15 | $48.21 | $49.12 | $49.12 | 16,024 |
| 2023-12-27 | $47.75 | $48.49 | $46.76 | $47.97 | $47.97 | 6,098 |
| 2023-12-26 | $47.85 | $48.16 | $47.10 | $47.47 | $47.47 | 5,288 |
| 2023-12-22 | $48.30 | $48.30 | $47.91 | $48.18 | $48.18 | 3,964 |
| 2023-12-21 | $47.34 | $48.54 | $47.34 | $48.32 | $48.32 | 6,518 |
| 2023-12-20 | $47.99 | $48.82 | $47.31 | $47.50 | $47.50 | 16,527 |
| 2023-12-19 | $47.80 | $47.99 | $47.47 | $47.47 | $47.47 | 4,335 |
| 2023-12-18 | $47.35 | $48.50 | $47.25 | $47.25 | $47.25 | 6,070 |
| 2023-12-15 | $48.16 | $48.49 | $47.27 | $47.75 | $47.75 | 24,726 |
| 2023-12-14 | $48.45 | $48.45 | $47.11 | $48.00 | $48.00 | 7,166 |
| 2023-12-13 | $47.20 | $47.92 | $46.13 | $47.92 | $47.92 | 20,732 |
| 2023-12-12 | $46.21 | $47.05 | $46.01 | $46.67 | $46.67 | 5,498 |
| 2023-12-11 | $47.80 | $47.80 | $45.00 | $47.10 | $47.10 | 5,021 |
| 2023-12-08 | $47.49 | $47.80 | $47.00 | $47.60 | $47.60 | 8,630 |
| 2023-12-07 | $47.17 | $47.50 | $45.20 | $47.50 | $47.50 | 9,632 |
| 2023-12-06 | $45.53 | $46.54 | $45.00 | $46.54 | $46.54 | 8,532 |
| 2023-12-05 | $44.91 | $44.97 | $44.91 | $44.97 | $44.97 | 8,236 |
| 2023-12-04 | $45.75 | $46.00 | $45.01 | $46.00 | $46.00 | 4,793 |
| 2023-12-01 | $45.00 | $45.60 | $44.07 | $45.41 | $45.41 | 8,715 |
| 2023-11-30 | $46.25 | $46.25 | $45.72 | $45.72 | $45.72 | 4,480 |
| 2023-11-29 | $45.75 | $47.09 | $45.75 | $46.35 | $46.35 | 4,382 |
| 2023-11-28 | $45.91 | $46.47 | $45.65 | $46.02 | $46.02 | 6,009 |
| 2023-11-27 | $46.21 | $46.75 | $45.71 | $45.91 | $45.91 | 5,872 |
| 2023-11-24 | $45.82 | $46.00 | $45.63 | $45.89 | $45.89 | 3,630 |
| 2023-11-22 | $45.54 | $45.79 | $45.10 | $45.79 | $45.79 | 2,317 |
| 2023-11-21 | $47.70 | $47.70 | $45.69 | $45.69 | $45.69 | 4,102 |
| 2023-11-20 | $47.51 | $47.75 | $46.89 | $47.38 | $47.38 | 5,652 |
| 2023-11-17 | $44.89 | $47.34 | $44.65 | $47.34 | $47.34 | 9,745 |
| 2023-11-16 | $44.49 | $44.82 | $44.15 | $44.82 | $44.82 | 4,754 |
| 2023-11-15 | $45.09 | $45.70 | $43.73 | $44.65 | $44.65 | 21,922 |
| 2023-11-14 | $44.69 | $45.54 | $44.17 | $45.54 | $45.54 | 24,478 |
| 2023-11-13 | $43.64 | $45.00 | $43.64 | $44.46 | $44.46 | 16,230 |
| 2023-11-10 | $43.83 | $43.87 | $43.49 | $43.59 | $43.59 | 6,174 |
| 2023-11-09 | $43.85 | $44.01 | $42.61 | $43.50 | $43.50 | 8,560 |
| 2023-11-08 | $44.60 | $44.65 | $43.98 | $44.22 | $44.22 | 5,302 |
| 2023-11-07 | $45.34 | $46.08 | $44.09 | $44.10 | $44.10 | 7,537 |
| 2023-11-06 | $45.00 | $46.49 | $44.23 | $45.33 | $45.33 | 8,016 |
| 2023-11-03 | $46.00 | $46.00 | $44.17 | $44.27 | $44.27 | 6,242 |
| 2023-11-02 | $44.70 | $44.70 | $43.63 | $44.13 | $44.13 | 8,173 |
| 2023-11-01 | $44.94 | $46.08 | $44.26 | $44.26 | $44.26 | 13,505 |
| 2023-10-31 | $43.20 | $44.68 | $43.20 | $44.68 | $44.68 | 7,506 |
| 2023-10-30 | $43.00 | $43.74 | $42.63 | $43.74 | $43.74 | 6,459 |
| 2023-10-27 | $41.71 | $42.20 | $41.71 | $42.12 | $42.12 | 5,640 |
| 2023-10-26 | $41.53 | $42.50 | $41.53 | $42.30 | $42.30 | 6,047 |
| 2023-10-25 | $40.50 | $40.70 | $40.40 | $40.70 | $40.70 | 6,297 |
| 2023-10-24 | $40.38 | $40.42 | $39.74 | $39.89 | $39.89 | 8,761 |
| 2023-10-23 | $40.55 | $40.73 | $40.30 | $40.30 | $40.30 | 3,717 |
| 2023-10-20 | $40.28 | $40.28 | $39.75 | $40.15 | $40.15 | 8,474 |
| 2023-10-19 | $40.83 | $40.86 | $39.77 | $40.21 | $40.21 | 11,347 |
| 2023-10-18 | $42.08 | $42.08 | $40.63 | $40.63 | $40.63 | 3,047 |
| 2023-10-17 | $41.84 | $42.75 | $41.61 | $41.61 | $41.61 | 6,309 |
| 2023-10-16 | $42.34 | $42.40 | $41.46 | $41.46 | $41.46 | 8,005 |
| 2023-10-13 | $42.38 | $42.38 | $41.74 | $42.00 | $42.00 | 2,423 |
| 2023-10-12 | $42.10 | $42.50 | $41.60 | $42.50 | $42.50 | 10,327 |
| 2023-10-11 | $42.30 | $42.30 | $41.99 | $41.99 | $41.99 | 5,995 |
| 2023-10-10 | $41.85 | $42.33 | $41.85 | $42.23 | $42.23 | 3,980 |
| 2023-10-09 | $41.26 | $42.18 | $41.10 | $41.33 | $41.33 | 7,236 |
| 2023-10-06 | $40.93 | $41.83 | $40.74 | $41.25 | $41.25 | 3,606 |
| 2023-10-05 | $40.47 | $41.61 | $39.50 | $41.40 | $41.40 | 9,218 |
| 2023-10-04 | $40.61 | $40.87 | $40.47 | $40.47 | $40.47 | 4,163 |
| 2023-10-03 | $41.94 | $41.94 | $40.68 | $40.77 | $40.77 | 8,126 |
| 2023-10-02 | $43.05 | $43.05 | $41.54 | $41.54 | $41.54 | 5,477 |
| 2023-09-29 | $43.05 | $43.05 | $42.30 | $42.30 | $42.30 | 5,148 |
| 2023-09-28 | $41.77 | $43.88 | $41.77 | $42.80 | $42.80 | 6,754 |
| 2023-09-27 | $43.27 | $43.27 | $41.96 | $42.01 | $42.01 | 10,441 |
| 2023-09-26 | $42.72 | $42.89 | $41.69 | $41.72 | $41.72 | 6,232 |
| 2023-09-25 | $43.93 | $44.38 | $42.70 | $42.72 | $42.72 | 9,049 |
| 2023-09-22 | $44.49 | $44.60 | $42.88 | $42.88 | $42.88 | 9,668 |
| 2023-09-21 | $44.18 | $45.02 | $43.85 | $44.03 | $44.03 | 11,432 |
| 2023-09-20 | $41.70 | $44.61 | $41.70 | $43.92 | $43.92 | 37,508 |
| 2023-09-19 | $41.59 | $42.69 | $41.59 | $41.60 | $41.60 | 12,776 |
| 2023-09-18 | $40.94 | $41.98 | $40.94 | $41.68 | $41.68 | 6,632 |
| 2023-09-15 | $40.77 | $41.14 | $40.31 | $41.14 | $41.14 | 49,107 |
| 2023-09-14 | $40.46 | $41.25 | $40.46 | $40.71 | $40.71 | 3,487 |
| 2023-09-13 | $40.70 | $41.01 | $40.46 | $40.46 | $40.46 | 3,681 |
| 2023-09-12 | $41.63 | $41.63 | $41.09 | $41.09 | $41.09 | 2,563 |
| 2023-09-11 | $41.93 | $41.93 | $40.58 | $40.95 | $40.95 | 6,633 |
| 2023-09-08 | $42.39 | $42.39 | $41.29 | $41.60 | $41.60 | 10,045 |
| 2023-09-07 | $42.00 | $42.25 | $41.54 | $41.86 | $41.86 | 19,190 |
| 2023-09-06 | $42.17 | $42.50 | $42.15 | $42.34 | $42.34 | 7,587 |
| 2023-09-05 | $43.09 | $43.09 | $42.10 | $42.27 | $42.27 | 12,192 |
| 2023-09-01 | $42.86 | $43.27 | $42.51 | $42.64 | $42.64 | 4,494 |
| 2023-08-31 | $42.50 | $42.68 | $42.18 | $42.63 | $42.63 | 9,144 |
| 2023-08-30 | $43.50 | $43.50 | $42.48 | $42.65 | $42.65 | 7,392 |
| 2023-08-29 | $42.20 | $42.98 | $41.90 | $42.98 | $42.98 | 9,095 |
| 2023-08-28 | $42.80 | $43.00 | $41.26 | $42.35 | $42.35 | 11,815 |
| 2023-08-25 | $43.35 | $43.35 | $43.00 | $43.00 | $43.00 | 4,518 |
| 2023-08-24 | $43.25 | $43.37 | $43.22 | $43.31 | $43.31 | 3,735 |
| 2023-08-23 | $43.84 | $45.07 | $43.50 | $43.50 | $43.50 | 14,573 |
| 2023-08-22 | $44.49 | $44.49 | $43.61 | $43.61 | $43.61 | 4,013 |
| 2023-08-21 | $43.70 | $45.25 | $43.70 | $43.88 | $43.88 | 7,037 |
| 2023-08-18 | $44.00 | $45.75 | $43.50 | $44.17 | $44.17 | 12,110 |
| 2023-08-17 | $44.53 | $44.76 | $44.00 | $44.00 | $44.00 | 8,511 |
| 2023-08-16 | $46.00 | $46.00 | $44.50 | $44.50 | $44.50 | 7,169 |
| 2023-08-15 | $46.51 | $46.51 | $44.50 | $44.89 | $44.89 | 6,061 |
| 2023-08-14 | $46.03 | $46.50 | $45.01 | $45.01 | $45.01 | 6,114 |
| 2023-08-11 | $45.31 | $45.91 | $45.19 | $45.91 | $45.91 | 4,751 |
| 2023-08-10 | $45.04 | $45.30 | $45.00 | $45.30 | $45.30 | 8,238 |
| 2023-08-09 | $45.23 | $45.50 | $45.00 | $45.22 | $45.22 | 10,361 |
| 2023-08-08 | $45.61 | $45.61 | $45.24 | $45.40 | $45.40 | 7,216 |
| 2023-08-07 | $46.43 | $46.89 | $46.04 | $46.04 | $46.04 | 4,574 |
| 2023-08-04 | $46.80 | $48.93 | $45.26 | $45.82 | $45.82 | 20,909 |
| 2023-08-03 | $44.04 | $46.72 | $44.04 | $45.61 | $45.61 | 24,860 |
| 2023-08-02 | $42.53 | $43.38 | $42.26 | $43.13 | $43.13 | 9,119 |
| 2023-08-01 | $41.76 | $42.94 | $41.76 | $42.80 | $42.80 | 7,666 |
| 2023-07-31 | $41.44 | $42.29 | $41.44 | $42.29 | $42.29 | 4,735 |
| 2023-07-28 | $40.56 | $41.17 | $40.52 | $41.17 | $41.17 | 3,435 |
| 2023-07-27 | $40.52 | $40.78 | $39.90 | $40.54 | $40.54 | 5,566 |
| 2023-07-26 | $40.60 | $40.60 | $40.36 | $40.36 | $40.36 | 4,058 |
| 2023-07-25 | $41.64 | $41.64 | $40.70 | $40.90 | $40.90 | 6,584 |
| 2023-07-24 | $40.25 | $42.00 | $40.25 | $41.49 | $41.49 | 12,704 |
| 2023-07-21 | $40.34 | $40.34 | $39.63 | $40.00 | $40.00 | 3,616 |
| 2023-07-20 | $40.11 | $40.36 | $39.25 | $40.36 | $40.36 | 10,856 |
| 2023-07-19 | $40.10 | $40.10 | $39.54 | $39.72 | $39.72 | 8,977 |
| 2023-07-18 | $40.28 | $40.74 | $39.80 | $40.19 | $40.19 | 9,102 |
| 2023-07-17 | $40.04 | $40.30 | $39.99 | $39.99 | $39.99 | 3,991 |
| 2023-07-14 | $40.39 | $40.39 | $39.70 | $39.75 | $39.75 | 7,115 |
| 2023-07-13 | $40.82 | $40.82 | $40.44 | $40.79 | $40.79 | 4,248 |
| 2023-07-12 | $40.34 | $40.98 | $40.34 | $40.88 | $40.88 | 6,948 |
| 2023-07-11 | $40.60 | $40.99 | $39.74 | $39.85 | $39.85 | 12,716 |
| 2023-07-10 | $40.42 | $41.00 | $39.82 | $40.89 | $40.89 | 10,836 |
| 2023-07-07 | $40.10 | $40.65 | $40.10 | $40.57 | $40.57 | 20,883 |
| 2023-07-06 | $40.99 | $40.99 | $39.83 | $40.36 | $40.36 | 11,461 |
| 2023-07-05 | $40.51 | $41.08 | $39.35 | $40.49 | $40.49 | 6,654 |
| 2023-07-03 | $39.16 | $40.23 | $39.16 | $40.23 | $40.23 | 2,228 |
| 2023-06-30 | $38.96 | $39.24 | $38.38 | $39.13 | $39.13 | 12,725 |
| 2023-06-29 | $39.77 | $39.77 | $38.29 | $38.95 | $38.95 | 20,384 |
| 2023-06-28 | $39.78 | $40.12 | $39.26 | $39.70 | $39.70 | 8,903 |
| 2023-06-27 | $40.16 | $40.63 | $39.65 | $39.83 | $39.83 | 14,636 |
| 2023-06-26 | $40.33 | $41.75 | $40.33 | $40.53 | $40.53 | 23,733 |
| 2023-06-23 | $44.45 | $44.75 | $39.77 | $40.06 | $40.06 | 359,444 |
| 2023-06-22 | $45.11 | $45.78 | $44.30 | $44.75 | $44.75 | 27,158 |
| 2023-06-21 | $44.72 | $45.45 | $44.00 | $45.21 | $45.21 | 20,673 |
| 2023-06-20 | $44.25 | $45.73 | $43.50 | $44.41 | $44.41 | 21,617 |
| 2023-06-16 | $43.92 | $45.00 | $43.20 | $43.54 | $43.54 | 15,790 |
| 2023-06-15 | $42.95 | $43.31 | $42.84 | $42.86 | $42.86 | 6,722 |
| 2023-06-14 | $42.47 | $43.98 | $42.47 | $42.61 | $42.61 | 10,490 |
| 2023-06-13 | $42.23 | $43.01 | $41.98 | $42.47 | $42.47 | 9,401 |
| 2023-06-12 | $41.29 | $42.00 | $40.01 | $41.01 | $41.01 | 12,317 |
| 2023-06-09 | $42.09 | $42.99 | $41.19 | $41.19 | $41.19 | 8,163 |
| 2023-06-08 | $41.88 | $42.24 | $41.41 | $41.98 | $41.98 | 11,269 |
| 2023-06-07 | $42.00 | $42.95 | $40.73 | $41.80 | $41.80 | 14,176 |
| 2023-06-06 | $40.75 | $42.20 | $40.11 | $41.70 | $41.70 | 35,622 |
| 2023-06-05 | $40.53 | $41.21 | $39.86 | $41.00 | $41.00 | 9,076 |
| 2023-06-02 | $39.61 | $41.34 | $39.61 | $40.05 | $40.05 | 16,352 |
| 2023-06-01 | $38.14 | $39.71 | $38.00 | $39.62 | $39.62 | 11,704 |
| 2023-05-31 | $37.71 | $38.85 | $37.11 | $38.85 | $38.85 | 7,101 |
| 2023-05-30 | $39.13 | $39.20 | $37.01 | $37.40 | $37.40 | 20,910 |
| 2023-05-26 | $40.70 | $40.70 | $37.87 | $39.93 | $39.93 | 23,732 |
| 2023-05-25 | $40.70 | $41.01 | $40.70 | $41.00 | $41.00 | 2,769 |
| 2023-05-24 | $41.46 | $41.83 | $40.69 | $40.69 | $40.69 | 8,491 |
| 2023-05-23 | $42.80 | $43.31 | $41.45 | $41.90 | $41.90 | 9,907 |
| 2023-05-22 | $43.03 | $43.30 | $41.50 | $42.72 | $42.72 | 14,179 |
| 2023-05-19 | $43.26 | $43.26 | $42.76 | $42.96 | $42.96 | 4,314 |
| 2023-05-18 | $44.33 | $44.48 | $43.56 | $43.72 | $43.72 | 5,609 |
| 2023-05-17 | $44.95 | $44.98 | $43.56 | $44.33 | $44.33 | 5,253 |
| 2023-05-16 | $44.27 | $44.58 | $44.27 | $44.58 | $44.58 | 5,035 |
| 2023-05-15 | $44.77 | $45.16 | $44.07 | $44.97 | $44.97 | 9,617 |
| 2023-05-12 | $45.00 | $45.00 | $44.00 | $44.89 | $44.89 | 4,749 |
| 2023-05-11 | $45.92 | $46.75 | $45.48 | $45.48 | $45.48 | 9,847 |
| 2023-05-10 | $50.80 | $50.80 | $46.55 | $46.80 | $46.80 | 18,052 |
| 2023-05-09 | $51.21 | $52.46 | $50.05 | $50.05 | $50.05 | 9,189 |
| 2023-05-08 | $51.99 | $52.50 | $50.41 | $51.40 | $51.40 | 7,999 |
| 2023-05-05 | $49.73 | $52.64 | $49.73 | $51.87 | $51.87 | 25,317 |
| 2023-05-04 | $51.23 | $51.23 | $49.26 | $50.03 | $50.03 | 6,387 |
| 2023-05-03 | $50.30 | $51.10 | $50.30 | $51.10 | $51.10 | 3,656 |
| 2023-05-02 | $49.38 | $50.53 | $49.00 | $50.04 | $50.04 | 11,367 |
| 2023-05-01 | $50.12 | $50.80 | $49.38 | $49.38 | $49.38 | 9,794 |
| 2023-04-28 | $49.27 | $50.50 | $49.27 | $50.50 | $50.50 | 5,398 |
| 2023-04-27 | $49.00 | $49.44 | $49.00 | $49.27 | $49.27 | 2,415 |
| 2023-04-26 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 2,161 |
| 2023-04-25 | $49.24 | $50.00 | $48.61 | $50.00 | $50.00 | 9,890 |
| 2023-04-24 | $49.34 | $51.94 | $49.34 | $50.77 | $50.77 | 6,713 |
| 2023-04-21 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 2,361 |
| 2023-04-20 | $49.91 | $50.15 | $49.39 | $49.86 | $49.86 | 3,724 |
| 2023-04-19 | $48.93 | $50.98 | $48.90 | $49.91 | $49.91 | 10,504 |
| 2023-04-18 | $51.94 | $52.36 | $47.01 | $48.98 | $48.98 | 25,093 |
| 2023-04-17 | $57.40 | $57.40 | $49.06 | $51.14 | $51.14 | 31,400 |
| 2023-04-14 | $59.99 | $59.99 | $55.59 | $57.24 | $57.24 | 13,138 |
| 2023-04-13 | $58.72 | $59.66 | $58.45 | $59.66 | $59.66 | 6,149 |
| 2023-04-12 | $57.26 | $59.18 | $57.11 | $58.90 | $58.90 | 16,561 |
| 2023-04-11 | $57.20 | $57.99 | $57.00 | $57.61 | $57.61 | 12,014 |
| 2023-04-10 | $55.27 | $57.76 | $55.27 | $57.07 | $57.07 | 13,992 |
| 2023-04-06 | $54.99 | $56.36 | $54.99 | $55.49 | $55.49 | 7,805 |
| 2023-04-05 | $54.83 | $54.87 | $54.00 | $54.87 | $54.87 | 4,786 |
| 2023-04-04 | $56.00 | $56.00 | $55.05 | $55.05 | $55.05 | 5,027 |
| 2023-04-03 | $54.69 | $56.50 | $54.00 | $56.40 | $56.40 | 11,180 |
| 2023-03-31 | $55.00 | $55.00 | $53.62 | $54.78 | $54.78 | 15,137 |
| 2023-03-30 | $58.53 | $58.74 | $54.47 | $55.08 | $55.08 | 20,380 |
| 2023-03-29 | $59.50 | $59.55 | $58.25 | $58.43 | $58.43 | 5,319 |
| 2023-03-28 | $57.29 | $59.71 | $57.29 | $59.60 | $59.60 | 13,859 |
| 2023-03-27 | $58.00 | $58.74 | $57.72 | $58.74 | $58.74 | 7,434 |
| 2023-03-24 | $56.53 | $57.93 | $55.98 | $57.85 | $57.85 | 2,882 |
| 2023-03-23 | $56.78 | $56.78 | $56.01 | $56.32 | $56.32 | 6,671 |
| 2023-03-22 | $57.25 | $57.60 | $56.62 | $56.90 | $56.90 | 8,464 |
| 2023-03-21 | $58.22 | $58.22 | $57.20 | $57.41 | $57.41 | 6,251 |
| 2023-03-20 | $58.00 | $58.08 | $56.63 | $57.03 | $57.03 | 10,103 |
| 2023-03-17 | $58.00 | $58.00 | $57.50 | $57.99 | $57.99 | 11,832 |
| 2023-03-16 | $56.51 | $58.23 | $56.51 | $58.10 | $58.10 | 17,658 |
| 2023-03-15 | $56.11 | $56.85 | $56.05 | $56.60 | $56.60 | 5,781 |
| 2023-03-14 | $58.50 | $58.50 | $57.50 | $57.78 | $57.78 | 11,814 |
| 2023-03-13 | $60.51 | $60.51 | $57.50 | $57.94 | $57.94 | 12,339 |
| 2023-03-10 | $60.70 | $60.70 | $59.20 | $60.60 | $60.60 | 6,695 |
| 2023-03-09 | $59.90 | $60.69 | $59.90 | $60.69 | $60.69 | 7,450 |
| 2023-03-08 | $58.51 | $59.39 | $57.09 | $59.35 | $59.35 | 15,170 |
| 2023-03-07 | $59.00 | $59.97 | $58.40 | $58.46 | $58.46 | 8,544 |
| 2023-03-06 | $59.40 | $59.40 | $58.56 | $58.71 | $58.71 | 13,037 |
| 2023-03-03 | $58.88 | $60.00 | $58.88 | $59.40 | $59.40 | 23,864 |
| 2023-03-02 | $57.52 | $59.35 | $57.52 | $59.00 | $59.00 | 4,030 |
| 2023-03-01 | $58.11 | $60.01 | $58.11 | $59.15 | $59.15 | 15,641 |
| 2023-02-28 | $57.90 | $58.65 | $57.30 | $58.54 | $58.54 | 5,661 |
| 2023-02-27 | $57.76 | $58.10 | $57.30 | $57.58 | $57.58 | 4,039 |
| 2023-02-24 | $56.40 | $57.25 | $56.40 | $57.25 | $57.25 | 5,083 |
| 2023-02-23 | $57.04 | $57.14 | $56.30 | $56.80 | $56.80 | 7,200 |
| 2023-02-22 | $56.61 | $56.99 | $56.10 | $56.27 | $56.27 | 5,549 |
| 2023-02-21 | $57.55 | $57.97 | $55.26 | $56.09 | $56.09 | 12,513 |
| 2023-02-17 | $57.86 | $58.69 | $57.35 | $57.79 | $57.79 | 7,717 |
| 2023-02-16 | $57.22 | $57.35 | $57.21 | $57.35 | $57.35 | 4,426 |
| 2023-02-15 | $56.01 | $56.70 | $56.01 | $56.70 | $56.70 | 7,982 |
| 2023-02-14 | $56.50 | $56.50 | $56.10 | $56.10 | $56.10 | 3,873 |
| 2023-02-13 | $56.77 | $57.70 | $55.92 | $56.54 | $56.54 | 15,345 |
| 2023-02-10 | $58.39 | $58.61 | $56.85 | $56.85 | $56.85 | 9,955 |
| 2023-02-09 | $57.90 | $58.10 | $57.90 | $57.99 | $57.99 | 1,736 |
| 2023-02-08 | $58.90 | $59.01 | $57.60 | $58.89 | $58.89 | 8,369 |
| 2023-02-07 | $58.25 | $58.88 | $58.21 | $58.21 | $58.21 | 9,315 |
| 2023-02-06 | $57.16 | $58.80 | $57.16 | $58.32 | $58.32 | 8,928 |
| 2023-02-03 | $57.40 | $57.77 | $57.00 | $57.30 | $57.30 | 4,596 |
| 2023-02-02 | $58.55 | $58.55 | $57.44 | $57.49 | $57.49 | 6,520 |
| 2023-02-01 | $58.24 | $58.40 | $57.79 | $58.23 | $58.23 | 6,457 |
| 2023-01-31 | $58.56 | $59.55 | $57.24 | $57.99 | $57.99 | 5,899 |
| 2023-01-30 | $58.84 | $59.66 | $57.54 | $57.99 | $57.99 | 4,776 |
| 2023-01-27 | $58.86 | $58.86 | $58.50 | $58.50 | $58.50 | 1,209 |
| 2023-01-26 | $59.28 | $59.28 | $58.50 | $58.78 | $58.78 | 3,778 |
| 2023-01-25 | $58.58 | $59.28 | $58.32 | $59.28 | $59.28 | 9,343 |
| 2023-01-24 | $58.75 | $59.52 | $58.75 | $59.23 | $59.23 | 1,967 |
| 2023-01-23 | $58.28 | $59.92 | $58.28 | $58.45 | $58.45 | 6,271 |
| 2023-01-20 | $61.49 | $62.23 | $57.98 | $58.49 | $58.49 | 13,558 |
| 2023-01-19 | $62.54 | $62.54 | $60.99 | $61.99 | $61.99 | 6,541 |
| 2023-01-18 | $62.23 | $62.35 | $60.70 | $61.65 | $61.65 | 7,463 |
| 2023-01-17 | $62.91 | $63.34 | $62.41 | $62.41 | $62.41 | 2,828 |
| 2023-01-13 | $62.00 | $64.99 | $62.00 | $62.61 | $62.61 | 10,749 |
| 2023-01-12 | $63.30 | $63.40 | $62.90 | $62.90 | $62.90 | 2,928 |
| 2023-01-11 | $63.22 | $63.80 | $63.03 | $63.03 | $63.03 | 9,220 |
| 2023-01-10 | $63.78 | $63.98 | $61.77 | $63.24 | $63.24 | 8,826 |
| 2023-01-09 | $62.17 | $65.19 | $61.90 | $63.37 | $63.37 | 27,633 |
| 2023-01-06 | $60.11 | $63.20 | $60.11 | $62.52 | $62.52 | 29,525 |
| 2023-01-05 | $58.41 | $60.09 | $58.41 | $59.42 | $59.42 | 6,608 |
| 2023-01-04 | $59.25 | $59.41 | $58.70 | $58.70 | $58.70 | 6,917 |
| 2023-01-03 | $59.13 | $59.92 | $58.07 | $59.48 | $59.48 | 8,497 |
| 2022-12-30 | $58.37 | $61.01 | $58.37 | $59.01 | $59.01 | 24,106 |
| 2022-12-29 | $58.00 | $58.80 | $57.98 | $58.37 | $58.37 | 5,546 |
| 2022-12-28 | $57.73 | $58.25 | $56.91 | $57.68 | $57.68 | 9,349 |
| 2022-12-27 | $56.95 | $57.75 | $56.95 | $57.56 | $57.56 | 6,591 |
| 2022-12-23 | $56.00 | $56.86 | $55.51 | $56.30 | $56.30 | 8,451 |
| 2022-12-22 | $55.65 | $55.75 | $54.83 | $55.36 | $55.36 | 16,909 |
| 2022-12-21 | $55.69 | $55.84 | $55.38 | $55.65 | $55.65 | 11,832 |
| 2022-12-20 | $56.40 | $57.00 | $55.39 | $55.39 | $55.39 | 9,475 |
| 2022-12-19 | $55.50 | $55.97 | $55.00 | $55.45 | $55.45 | 12,030 |
| 2022-12-16 | $56.03 | $57.30 | $54.12 | $55.70 | $55.70 | 33,331 |
| 2022-12-15 | $57.74 | $57.83 | $56.47 | $56.56 | $56.56 | 10,884 |
| 2022-12-14 | $57.00 | $58.50 | $56.23 | $57.05 | $57.05 | 13,337 |
| 2022-12-13 | $59.30 | $59.30 | $57.07 | $57.25 | $57.25 | 21,636 |
| 2022-12-12 | $58.31 | $59.19 | $57.24 | $58.28 | $58.28 | 16,900 |
| 2022-12-09 | $52.12 | $59.00 | $52.12 | $58.31 | $58.31 | 51,621 |
| 2022-12-08 | $51.10 | $51.50 | $50.96 | $50.96 | $50.96 | 2,422 |
| 2022-12-07 | $51.50 | $52.31 | $50.50 | $50.61 | $50.61 | 14,366 |
| 2022-12-06 | $49.04 | $51.64 | $49.04 | $51.02 | $51.02 | 15,846 |
| 2022-12-05 | $48.37 | $49.00 | $48.03 | $48.88 | $48.88 | 5,818 |
| 2022-12-02 | $47.82 | $48.50 | $47.82 | $48.44 | $48.44 | 5,331 |
| 2022-12-01 | $48.15 | $48.25 | $47.41 | $47.99 | $47.99 | 5,159 |
| 2022-11-30 | $48.20 | $48.20 | $47.41 | $48.00 | $48.00 | 4,213 |
| 2022-11-29 | $48.19 | $48.55 | $47.85 | $48.18 | $48.18 | 3,940 |
| 2022-11-28 | $48.59 | $48.59 | $47.80 | $48.15 | $48.15 | 9,046 |
| 2022-11-25 | $48.00 | $49.00 | $48.00 | $48.50 | $48.50 | 3,628 |
| 2022-11-23 | $49.06 | $49.28 | $48.05 | $48.10 | $48.10 | 7,287 |
| 2022-11-22 | $47.49 | $49.03 | $47.49 | $48.86 | $48.86 | 4,809 |
| 2022-11-21 | $45.65 | $47.50 | $45.65 | $47.34 | $47.34 | 11,258 |
| 2022-11-18 | $43.75 | $46.00 | $43.65 | $45.28 | $45.28 | 28,334 |
| 2022-11-17 | $42.12 | $43.23 | $42.12 | $42.86 | $42.86 | 3,157 |
| 2022-11-16 | $43.29 | $43.60 | $42.15 | $42.30 | $42.30 | 9,282 |
| 2022-11-15 | $43.10 | $43.85 | $43.02 | $43.02 | $43.02 | 7,824 |
| 2022-11-14 | $40.76 | $43.68 | $40.76 | $42.97 | $42.97 | 20,932 |
| 2022-11-11 | $40.57 | $41.02 | $39.69 | $40.96 | $40.96 | 9,685 |
| 2022-11-10 | $38.55 | $40.68 | $38.26 | $40.68 | $40.68 | 79,158 |
| 2022-11-09 | $38.15 | $38.63 | $38.10 | $38.40 | $38.40 | 5,636 |
| 2022-11-08 | $38.55 | $38.80 | $38.13 | $38.48 | $38.48 | 6,625 |
| 2022-11-07 | $39.00 | $39.00 | $38.71 | $38.71 | $38.71 | 1,974 |
| 2022-11-04 | $38.51 | $38.60 | $38.51 | $38.60 | $38.60 | 1,132 |
| 2022-11-03 | $38.37 | $38.68 | $38.20 | $38.61 | $38.61 | 7,541 |
| 2022-11-02 | $38.36 | $39.13 | $38.36 | $38.41 | $38.41 | 6,015 |
| 2022-11-01 | $38.50 | $38.50 | $37.77 | $38.50 | $38.50 | 1,045 |
| 2022-10-31 | $38.23 | $38.23 | $37.71 | $38.10 | $38.10 | 3,415 |
| 2022-10-28 | $37.90 | $38.30 | $37.67 | $38.27 | $38.27 | 3,715 |
| 2022-10-27 | $38.20 | $38.48 | $37.60 | $37.81 | $37.81 | 2,937 |
| 2022-10-26 | $38.19 | $38.47 | $38.19 | $38.39 | $38.39 | 3,599 |
| 2022-10-25 | $37.80 | $38.38 | $37.80 | $38.38 | $38.38 | 4,985 |
| 2022-10-24 | $37.98 | $38.09 | $37.36 | $38.00 | $38.00 | 4,983 |
| 2022-10-21 | $37.38 | $37.74 | $37.38 | $37.74 | $37.74 | 2,150 |
| 2022-10-20 | $38.50 | $38.50 | $37.40 | $38.01 | $38.01 | 1,291 |
| 2022-10-19 | $37.06 | $37.16 | $37.05 | $37.16 | $37.16 | 1,384 |
| 2022-10-18 | $37.70 | $38.44 | $37.19 | $37.50 | $37.50 | 5,599 |
| 2022-10-17 | $37.00 | $38.29 | $36.89 | $38.29 | $38.29 | 4,546 |
| 2022-10-14 | $35.75 | $36.70 | $35.75 | $36.60 | $36.60 | 2,060 |
| 2022-10-13 | $35.19 | $35.76 | $35.19 | $35.76 | $35.76 | 3,142 |
| 2022-10-12 | $35.36 | $35.45 | $35.36 | $35.45 | $35.45 | 955 |
| 2022-10-11 | $36.02 | $37.00 | $35.76 | $35.87 | $35.87 | 8,479 |
| 2022-10-10 | $36.51 | $37.98 | $35.80 | $36.02 | $36.02 | 8,938 |
| 2022-10-07 | $36.01 | $36.01 | $35.20 | $35.22 | $35.22 | 2,644 |
| 2022-10-06 | $34.41 | $35.57 | $34.41 | $35.44 | $35.44 | 4,613 |
| 2022-10-05 | $33.55 | $34.60 | $33.40 | $34.49 | $34.49 | 7,034 |
| 2022-10-04 | $33.25 | $34.41 | $33.25 | $33.98 | $33.98 | 5,065 |
| 2022-10-03 | $33.19 | $33.76 | $32.88 | $33.20 | $33.20 | 3,663 |
| 2022-09-30 | $33.08 | $33.83 | $32.67 | $32.74 | $32.74 | 3,267 |
| 2022-09-29 | $33.00 | $33.39 | $32.56 | $32.96 | $32.96 | 6,142 |
| 2022-09-28 | $33.50 | $33.50 | $33.05 | $33.40 | $33.40 | 7,051 |
| 2022-09-27 | $34.02 | $34.12 | $33.51 | $33.76 | $33.76 | 9,660 |
| 2022-09-26 | $34.01 | $34.21 | $33.51 | $34.08 | $34.08 | 4,831 |
| 2022-09-23 | $36.29 | $36.29 | $33.54 | $34.16 | $34.16 | 12,097 |
| 2022-09-22 | $36.05 | $36.05 | $35.16 | $35.19 | $35.19 | 7,720 |
| 2022-09-21 | $35.97 | $36.37 | $35.73 | $35.87 | $35.87 | 4,298 |
| 2022-09-20 | $35.67 | $36.19 | $35.67 | $36.19 | $36.19 | 3,647 |
| 2022-09-19 | $36.07 | $36.07 | $35.32 | $36.07 | $36.07 | 4,820 |
| 2022-09-16 | $35.75 | $35.79 | $35.65 | $35.69 | $35.69 | 6,347 |
| 2022-09-15 | $35.76 | $36.06 | $35.76 | $35.98 | $35.98 | 7,228 |
| 2022-09-14 | $35.81 | $36.40 | $35.76 | $36.01 | $36.01 | 8,589 |
| 2022-09-13 | $35.80 | $36.29 | $35.78 | $36.07 | $36.07 | 7,915 |
| 2022-09-12 | $36.53 | $36.78 | $36.03 | $36.11 | $36.11 | 6,739 |
| 2022-09-09 | $36.23 | $36.53 | $35.76 | $36.53 | $36.53 | 8,746 |
| 2022-09-08 | $35.81 | $36.28 | $35.81 | $36.23 | $36.23 | 3,426 |
| 2022-09-07 | $36.02 | $36.28 | $35.72 | $35.99 | $35.99 | 4,589 |
| 2022-09-06 | $36.40 | $36.40 | $36.01 | $36.01 | $36.01 | 4,855 |
| 2022-09-02 | $36.30 | $36.76 | $36.30 | $36.55 | $36.55 | 7,047 |
| 2022-09-01 | $36.01 | $37.13 | $36.01 | $36.12 | $36.12 | 10,383 |
| 2022-08-31 | $36.60 | $36.69 | $35.81 | $36.60 | $36.60 | 15,676 |
| 2022-08-30 | $37.80 | $37.80 | $36.50 | $37.10 | $37.10 | 13,718 |
| 2022-08-29 | $38.50 | $38.63 | $37.00 | $37.58 | $37.58 | 17,607 |
| 2022-08-26 | $39.62 | $39.70 | $38.80 | $38.94 | $38.94 | 14,451 |
| 2022-08-25 | $39.28 | $40.09 | $39.20 | $40.09 | $40.09 | 11,906 |
| 2022-08-24 | $39.65 | $40.01 | $39.20 | $39.48 | $39.48 | 7,204 |
| 2022-08-23 | $39.57 | $40.10 | $39.57 | $39.90 | $39.90 | 4,250 |
| 2022-08-22 | $39.95 | $40.14 | $39.87 | $39.87 | $39.87 | 3,471 |
| 2022-08-19 | $40.24 | $40.24 | $39.77 | $39.95 | $39.95 | 2,637 |
| 2022-08-18 | $40.48 | $40.52 | $40.07 | $40.27 | $40.27 | 6,146 |
| 2022-08-17 | $39.66 | $40.45 | $39.66 | $40.28 | $40.28 | 6,396 |
| 2022-08-16 | $40.10 | $40.50 | $39.83 | $40.03 | $40.03 | 8,303 |
| 2022-08-15 | $40.30 | $40.54 | $39.91 | $40.36 | $40.36 | 5,249 |
| 2022-08-12 | $39.62 | $40.98 | $39.62 | $40.50 | $40.50 | 4,956 |
| 2022-08-11 | $39.70 | $39.96 | $39.28 | $39.93 | $39.93 | 6,516 |
| 2022-08-10 | $40.00 | $40.05 | $39.61 | $39.81 | $39.81 | 8,947 |
| 2022-08-09 | $39.20 | $39.80 | $38.94 | $39.54 | $39.54 | 7,404 |
| 2022-08-08 | $40.22 | $40.28 | $39.20 | $39.20 | $39.20 | 5,391 |
| 2022-08-05 | $40.07 | $40.22 | $39.55 | $40.05 | $40.05 | 4,735 |
| 2022-08-04 | $39.20 | $40.21 | $39.20 | $40.00 | $40.00 | 29,311 |
| 2022-08-03 | $39.18 | $39.37 | $39.02 | $39.22 | $39.22 | 7,695 |
| 2022-08-02 | $39.03 | $39.30 | $39.03 | $39.29 | $39.29 | 5,516 |
| 2022-08-01 | $38.75 | $39.35 | $38.75 | $39.21 | $39.21 | 11,022 |
| 2022-07-29 | $38.80 | $39.39 | $38.80 | $39.03 | $39.03 | 15,071 |
| 2022-07-28 | $38.70 | $39.49 | $38.64 | $38.83 | $38.83 | 9,478 |
| 2022-07-27 | $38.60 | $38.85 | $38.60 | $38.74 | $38.74 | 7,195 |
| 2022-07-26 | $38.50 | $39.00 | $38.50 | $38.70 | $38.70 | 3,982 |
| 2022-07-25 | $38.40 | $38.67 | $38.36 | $38.50 | $38.50 | 15,661 |
| 2022-07-22 | $38.00 | $38.60 | $38.00 | $38.47 | $38.47 | 3,897 |
| 2022-07-21 | $38.20 | $38.20 | $37.77 | $38.15 | $38.15 | 2,289 |
| 2022-07-20 | $38.23 | $38.50 | $37.75 | $38.50 | $38.50 | 3,408 |
| 2022-07-19 | $37.82 | $38.95 | $37.82 | $38.23 | $38.23 | 4,488 |
| 2022-07-18 | $37.50 | $38.20 | $37.12 | $37.40 | $37.40 | 3,934 |
| 2022-07-15 | $36.44 | $37.47 | $36.44 | $37.47 | $37.47 | 1,329 |
| 2022-07-14 | $35.97 | $36.34 | $35.97 | $36.24 | $36.24 | 4,117 |
| 2022-07-13 | $36.24 | $36.96 | $36.13 | $36.13 | $36.13 | 2,206 |
| 2022-07-12 | $36.21 | $37.59 | $36.21 | $36.75 | $36.75 | 5,262 |
| 2022-07-11 | $36.42 | $37.75 | $36.09 | $36.40 | $36.40 | 24,048 |
| 2022-07-08 | $36.86 | $36.90 | $36.66 | $36.80 | $36.80 | 2,650 |
| 2022-07-07 | $37.03 | $37.71 | $36.64 | $36.64 | $36.64 | 5,639 |
| 2022-07-06 | $36.84 | $37.11 | $36.35 | $36.74 | $36.74 | 3,270 |
| 2022-07-05 | $37.65 | $37.65 | $36.02 | $36.80 | $36.80 | 14,637 |
| 2022-07-01 | $36.99 | $37.61 | $36.99 | $37.61 | $37.61 | 6,657 |
| 2022-06-30 | $37.50 | $37.90 | $37.15 | $37.48 | $37.48 | 6,183 |
| 2022-06-29 | $38.12 | $38.46 | $37.97 | $38.13 | $38.13 | 6,057 |
| 2022-06-28 | $38.16 | $38.50 | $37.52 | $37.52 | $37.52 | 5,560 |
| 2022-06-27 | $37.67 | $38.41 | $37.04 | $38.20 | $38.20 | 9,523 |
| 2022-06-24 | $35.95 | $38.34 | $35.95 | $37.67 | $37.67 | 349,576 |
| 2022-06-23 | $36.50 | $36.70 | $35.10 | $35.96 | $35.96 | 17,267 |
| 2022-06-22 | $36.84 | $36.84 | $35.73 | $35.92 | $35.92 | 18,682 |
| 2022-06-21 | $35.41 | $36.78 | $35.41 | $35.88 | $35.88 | 21,321 |
| 2022-06-17 | $35.26 | $35.39 | $34.07 | $35.32 | $35.32 | 61,321 |
| 2022-06-16 | $36.00 | $37.89 | $34.61 | $35.17 | $35.17 | 38,829 |
| 2022-06-15 | $37.06 | $37.90 | $36.05 | $36.23 | $36.23 | 11,437 |
| 2022-06-14 | $37.12 | $37.82 | $36.45 | $36.66 | $36.66 | 19,464 |
| 2022-06-13 | $37.49 | $37.70 | $37.01 | $37.18 | $37.18 | 20,259 |
| 2022-06-10 | $39.08 | $39.15 | $37.75 | $38.11 | $38.11 | 17,627 |
| 2022-06-09 | $37.05 | $39.84 | $37.05 | $39.31 | $39.31 | 16,129 |
| 2022-06-08 | $39.14 | $39.17 | $38.12 | $38.78 | $38.78 | 12,017 |
| 2022-06-07 | $36.59 | $39.42 | $36.59 | $39.17 | $39.17 | 28,248 |
| 2022-06-06 | $39.03 | $39.22 | $36.85 | $37.04 | $37.04 | 37,007 |
| 2022-06-03 | $38.65 | $40.22 | $38.58 | $39.00 | $39.00 | 43,975 |
| 2022-06-02 | $38.12 | $39.09 | $37.06 | $38.96 | $38.96 | 36,128 |
| 2022-06-01 | $37.26 | $37.55 | $36.96 | $37.06 | $37.06 | 20,403 |
| 2022-05-31 | $37.19 | $38.00 | $37.10 | $37.52 | $37.52 | 20,479 |
| 2022-05-27 | $36.36 | $38.35 | $36.36 | $37.62 | $37.62 | 38,222 |
| 2022-05-26 | $35.10 | $37.44 | $35.10 | $37.01 | $37.01 | 32,596 |
| 2022-05-25 | $33.25 | $35.62 | $33.25 | $35.16 | $35.16 | 43,258 |
| 2022-05-24 | $32.94 | $33.37 | $32.43 | $33.30 | $33.30 | 13,739 |
| 2022-05-23 | $31.45 | $33.05 | $31.45 | $32.50 | $32.50 | 27,757 |
| 2022-05-20 | $30.90 | $31.34 | $30.78 | $31.21 | $31.21 | 17,706 |
| 2022-05-19 | $30.22 | $31.07 | $30.22 | $31.00 | $31.00 | 17,886 |
| 2022-05-18 | $31.40 | $31.56 | $30.56 | $30.56 | $30.56 | 14,492 |
| 2022-05-17 | $31.61 | $31.84 | $31.61 | $31.70 | $31.70 | 7,030 |
| 2022-05-16 | $31.52 | $31.81 | $31.43 | $31.68 | $31.68 | 15,117 |
| 2022-05-13 | $32.20 | $32.82 | $31.65 | $31.65 | $31.65 | 21,621 |
| 2022-05-12 | $32.17 | $32.25 | $31.16 | $31.66 | $31.66 | 20,553 |
| 2022-05-11 | $32.00 | $32.43 | $31.65 | $31.70 | $31.70 | 15,568 |
| 2022-05-10 | $31.00 | $32.99 | $30.82 | $32.17 | $32.17 | 19,233 |
| 2022-05-09 | $30.76 | $32.48 | $30.76 | $31.77 | $31.77 | 12,713 |
| 2022-05-06 | $32.09 | $32.21 | $31.26 | $31.61 | $31.61 | 7,223 |
| 2022-05-05 | $32.51 | $32.82 | $31.78 | $31.94 | $31.94 | 8,986 |
| 2022-05-04 | $31.42 | $33.74 | $31.42 | $33.16 | $33.16 | 15,293 |
| 2022-05-03 | $31.33 | $31.96 | $31.00 | $31.49 | $31.49 | 10,090 |
| 2022-05-02 | $30.79 | $31.43 | $30.79 | $31.16 | $31.16 | 10,068 |
| 2022-04-29 | $31.50 | $31.50 | $30.76 | $31.10 | $31.10 | 23,492 |
| 2022-04-28 | $31.41 | $31.49 | $30.47 | $31.11 | $31.11 | 21,950 |
| 2022-04-27 | $31.60 | $31.60 | $30.56 | $30.66 | $30.66 | 18,473 |
| 2022-04-26 | $31.63 | $31.63 | $31.01 | $31.01 | $31.01 | 14,629 |
| 2022-04-25 | $31.76 | $31.82 | $31.37 | $31.56 | $31.56 | 20,864 |
| 2022-04-22 | $33.17 | $33.17 | $32.07 | $32.21 | $32.21 | 11,578 |
| 2022-04-21 | $33.01 | $33.54 | $32.71 | $32.94 | $32.94 | 10,022 |
| 2022-04-20 | $32.55 | $32.94 | $32.55 | $32.76 | $32.76 | 10,862 |
| 2022-04-19 | $32.35 | $32.58 | $32.23 | $32.35 | $32.35 | 12,696 |
| 2022-04-18 | $32.18 | $32.40 | $32.16 | $32.16 | $32.16 | 9,848 |
| 2022-04-14 | $32.52 | $32.52 | $32.15 | $32.23 | $32.23 | 13,116 |
| 2022-04-13 | $32.30 | $32.35 | $32.14 | $32.31 | $32.31 | 11,529 |
| 2022-04-12 | $32.24 | $32.45 | $32.01 | $32.45 | $32.45 | 10,727 |
| 2022-04-11 | $32.24 | $32.40 | $32.01 | $32.32 | $32.32 | 12,060 |
| 2022-04-08 | $32.28 | $32.32 | $31.80 | $32.32 | $32.32 | 7,127 |
| 2022-04-07 | $32.05 | $32.40 | $32.02 | $32.02 | $32.02 | 8,395 |
| 2022-04-06 | $32.14 | $32.49 | $31.86 | $32.49 | $32.49 | 8,241 |
| 2022-04-05 | $33.03 | $33.03 | $32.02 | $32.14 | $32.14 | 7,879 |
| 2022-04-04 | $32.49 | $32.49 | $32.09 | $32.17 | $32.17 | 8,399 |
| 2022-04-01 | $32.94 | $32.94 | $32.36 | $32.36 | $32.36 | 9,605 |
| 2022-03-31 | $31.92 | $32.91 | $31.92 | $32.19 | $32.19 | 9,701 |
| 2022-03-30 | $32.41 | $32.41 | $32.25 | $32.25 | $32.25 | 8,360 |
| 2022-03-29 | $32.73 | $32.80 | $32.60 | $32.60 | $32.60 | 7,107 |
| 2022-03-28 | $33.25 | $33.25 | $32.58 | $32.80 | $32.80 | 4,922 |
| 2022-03-25 | $32.70 | $34.11 | $32.70 | $33.10 | $33.10 | 17,181 |
| 2022-03-24 | $32.62 | $32.96 | $32.52 | $32.88 | $32.88 | 8,479 |
| 2022-03-23 | $32.82 | $32.90 | $32.74 | $32.80 | $32.80 | 8,025 |
| 2022-03-22 | $32.99 | $33.33 | $32.75 | $33.04 | $33.04 | 16,642 |
| 2022-03-21 | $34.43 | $34.95 | $32.41 | $32.56 | $32.56 | 24,183 |
| 2022-03-18 | $33.11 | $34.64 | $32.90 | $34.28 | $34.28 | 44,269 |
| 2022-03-17 | $33.01 | $33.79 | $32.82 | $33.20 | $33.20 | 34,354 |
| 2022-03-16 | $33.48 | $33.50 | $33.12 | $33.18 | $33.18 | 14,016 |
| 2022-03-15 | $33.16 | $33.59 | $33.16 | $33.27 | $33.27 | 5,050 |
| 2022-03-14 | $33.25 | $33.36 | $33.25 | $33.27 | $33.27 | 12,052 |
| 2022-03-11 | $33.29 | $33.35 | $33.07 | $33.07 | $33.07 | 6,429 |
| 2022-03-10 | $33.67 | $33.67 | $33.23 | $33.35 | $33.35 | 7,755 |
| 2022-03-09 | $33.33 | $33.79 | $33.33 | $33.35 | $33.35 | 6,748 |
| 2022-03-08 | $34.10 | $34.10 | $33.06 | $33.06 | $33.06 | 8,547 |
| 2022-03-07 | $35.25 | $35.25 | $34.06 | $34.06 | $34.06 | 12,429 |
| 2022-03-04 | $35.13 | $35.50 | $34.70 | $35.10 | $35.10 | 13,251 |
| 2022-03-03 | $35.33 | $35.33 | $35.30 | $35.30 | $35.30 | 4,015 |
| 2022-03-02 | $34.72 | $35.38 | $34.72 | $35.38 | $35.38 | 4,665 |
| 2022-03-01 | $34.51 | $34.60 | $34.51 | $34.51 | $34.51 | 5,915 |
| 2022-02-28 | $35.01 | $35.09 | $34.96 | $34.96 | $34.96 | 8,030 |
| 2022-02-25 | $34.81 | $35.09 | $34.29 | $34.90 | $34.90 | 6,537 |
| 2022-02-24 | $34.61 | $35.25 | $34.29 | $34.40 | $34.40 | 6,607 |
| 2022-02-23 | $35.13 | $35.24 | $34.92 | $34.92 | $34.92 | 5,454 |
| 2022-02-22 | $35.12 | $35.41 | $34.96 | $34.96 | $34.96 | 6,707 |
| 2022-02-18 | $35.15 | $35.66 | $35.15 | $35.50 | $35.50 | 4,141 |
| 2022-02-17 | $35.82 | $35.82 | $35.36 | $35.36 | $35.36 | 5,438 |
| 2022-02-16 | $35.72 | $35.94 | $35.51 | $35.75 | $35.75 | 4,496 |
| 2022-02-15 | $35.12 | $36.43 | $35.12 | $35.50 | $35.50 | 12,364 |
| 2022-02-14 | $34.95 | $35.40 | $34.95 | $35.22 | $35.22 | 12,506 |
| 2022-02-11 | $35.11 | $35.29 | $35.11 | $35.11 | $35.11 | 6,665 |
| 2022-02-10 | $35.29 | $35.63 | $35.01 | $35.16 | $35.16 | 11,435 |
| 2022-02-09 | $35.10 | $35.80 | $35.05 | $35.40 | $35.40 | 10,970 |
| 2022-02-08 | $35.16 | $35.39 | $34.51 | $35.14 | $35.14 | 7,033 |
| 2022-02-07 | $34.76 | $35.78 | $34.74 | $34.99 | $34.99 | 7,959 |
| 2022-02-04 | $35.36 | $35.36 | $34.85 | $35.18 | $35.18 | 4,498 |
| 2022-02-03 | $36.07 | $36.12 | $35.00 | $35.00 | $35.00 | 7,011 |
| 2022-02-02 | $34.81 | $35.20 | $34.52 | $34.90 | $34.90 | 6,758 |
| 2022-02-01 | $35.47 | $35.98 | $35.06 | $35.19 | $35.19 | 6,376 |
| 2022-01-31 | $35.18 | $35.93 | $35.18 | $35.77 | $35.77 | 5,909 |
| 2022-01-28 | $34.65 | $35.05 | $34.61 | $34.77 | $34.77 | 3,421 |
| 2022-01-27 | $35.70 | $35.72 | $34.82 | $35.11 | $35.11 | 9,112 |
| 2022-01-26 | $35.00 | $36.15 | $34.27 | $35.48 | $35.48 | 19,802 |
| 2022-01-25 | $34.44 | $34.94 | $34.16 | $34.47 | $34.47 | 4,112 |
| 2022-01-24 | $34.27 | $35.14 | $34.25 | $34.95 | $34.95 | 9,987 |
| 2022-01-21 | $34.94 | $36.44 | $34.94 | $35.01 | $35.01 | 8,481 |
| 2022-01-20 | $35.65 | $35.65 | $35.25 | $35.26 | $35.26 | 8,889 |
| 2022-01-19 | $35.38 | $37.39 | $35.34 | $35.60 | $35.60 | 12,068 |
| 2022-01-18 | $35.67 | $36.17 | $35.25 | $35.25 | $35.25 | 15,327 |
| 2022-01-14 | $36.43 | $36.50 | $35.63 | $36.20 | $36.20 | 11,639 |
| 2022-01-13 | $36.60 | $36.89 | $36.58 | $36.58 | $36.58 | 4,385 |
| 2022-01-12 | $36.65 | $36.90 | $36.45 | $36.45 | $36.45 | 13,093 |
| 2022-01-11 | $36.14 | $36.39 | $35.89 | $36.39 | $36.39 | 3,825 |
| 2022-01-10 | $36.64 | $36.64 | $35.23 | $36.48 | $36.48 | 8,528 |
| 2022-01-07 | $36.73 | $36.83 | $36.65 | $36.81 | $36.81 | 6,082 |
| 2022-01-06 | $37.45 | $37.45 | $37.16 | $37.16 | $37.16 | 3,637 |
| 2022-01-05 | $35.92 | $36.90 | $35.92 | $36.90 | $36.90 | 7,754 |
| 2022-01-04 | $36.40 | $36.42 | $36.00 | $36.08 | $36.08 | 4,108 |
| 2022-01-03 | $36.80 | $37.32 | $36.40 | $36.40 | $36.40 | 5,792 |
| 2021-12-31 | $36.67 | $37.65 | $36.67 | $37.65 | $37.65 | 2,598 |
| 2021-12-30 | $38.05 | $38.05 | $36.61 | $37.03 | $37.03 | 5,136 |
| 2021-12-29 | $37.81 | $38.08 | $37.32 | $38.08 | $38.08 | 3,525 |
| 2021-12-28 | $37.56 | $38.04 | $36.93 | $37.81 | $37.81 | 10,912 |
| 2021-12-27 | $36.84 | $37.96 | $36.30 | $37.30 | $37.30 | 17,728 |
| 2021-12-23 | $36.20 | $37.10 | $35.91 | $36.99 | $36.99 | 14,797 |
| 2021-12-22 | $35.40 | $36.18 | $35.03 | $36.00 | $36.00 | 10,454 |
| 2021-12-21 | $35.30 | $36.28 | $35.20 | $35.50 | $35.50 | 6,657 |
| 2021-12-20 | $34.59 | $34.99 | $34.56 | $34.95 | $34.95 | 9,039 |
| 2021-12-17 | $35.75 | $36.43 | $35.00 | $35.00 | $35.00 | 14,077 |
| 2021-12-16 | $36.66 | $37.91 | $35.52 | $35.52 | $35.52 | 18,485 |
| 2021-12-15 | $35.41 | $37.03 | $35.39 | $36.16 | $36.16 | 13,386 |
| 2021-12-14 | $34.27 | $35.82 | $34.27 | $35.82 | $35.82 | 11,089 |
| 2021-12-13 | $35.01 | $36.00 | $34.61 | $34.75 | $34.75 | 6,915 |
| 2021-12-10 | $36.00 | $36.00 | $35.02 | $35.02 | $35.02 | 10,508 |
| 2021-12-09 | $36.69 | $36.69 | $35.05 | $35.30 | $35.30 | 3,975 |
| 2021-12-08 | $37.54 | $37.80 | $37.25 | $37.28 | $37.28 | 2,515 |
| 2021-12-07 | $36.99 | $38.28 | $36.99 | $37.16 | $37.16 | 11,201 |
| 2021-12-06 | $36.31 | $37.38 | $35.95 | $36.80 | $36.80 | 8,157 |
| 2021-12-03 | $36.88 | $36.88 | $35.59 | $36.00 | $36.00 | 10,520 |
| 2021-12-02 | $35.16 | $37.31 | $34.56 | $37.00 | $37.00 | 21,189 |
| 2021-12-01 | $35.16 | $36.34 | $34.69 | $34.69 | $34.69 | 7,619 |
| 2021-11-30 | $35.19 | $35.70 | $33.36 | $34.25 | $34.25 | 15,123 |
| 2021-11-29 | $37.39 | $37.60 | $35.29 | $35.70 | $35.70 | 7,848 |
| 2021-11-26 | $37.60 | $37.60 | $37.00 | $37.16 | $37.16 | 7,850 |
| 2021-11-24 | $38.48 | $38.80 | $38.12 | $38.25 | $38.25 | 8,355 |
| 2021-11-23 | $38.50 | $38.55 | $38.15 | $38.23 | $38.23 | 12,822 |
| 2021-11-22 | $39.50 | $40.00 | $38.51 | $38.51 | $38.51 | 11,978 |
| 2021-11-19 | $38.51 | $39.01 | $38.51 | $38.77 | $38.77 | 4,447 |
| 2021-11-18 | $39.15 | $39.57 | $38.69 | $38.90 | $38.90 | 5,600 |
| 2021-11-17 | $39.75 | $39.96 | $38.80 | $38.80 | $38.80 | 9,383 |
| 2021-11-16 | $39.75 | $40.41 | $39.60 | $39.60 | $39.60 | 6,890 |
| 2021-11-15 | $39.53 | $39.97 | $39.18 | $39.61 | $39.61 | 7,756 |
| 2021-11-12 | $39.67 | $39.70 | $38.35 | $39.70 | $39.70 | 12,432 |
| 2021-11-11 | $39.51 | $39.95 | $39.20 | $39.42 | $39.42 | 12,777 |
| 2021-11-10 | $39.91 | $40.25 | $39.50 | $39.65 | $39.65 | 14,838 |
| 2021-11-09 | $39.90 | $40.18 | $39.65 | $39.65 | $39.65 | 5,364 |
| 2021-11-08 | $41.15 | $41.15 | $38.50 | $39.72 | $39.72 | 19,165 |
| 2021-11-05 | $41.00 | $41.23 | $40.35 | $40.86 | $40.86 | 17,737 |
| 2021-11-04 | $41.45 | $41.45 | $40.33 | $40.42 | $40.42 | 5,656 |
| 2021-11-03 | $42.00 | $42.00 | $40.00 | $41.24 | $41.24 | 11,201 |
| 2021-11-02 | $39.70 | $40.40 | $39.58 | $40.20 | $40.20 | 2,700 |
| 2021-11-01 | $40.43 | $41.20 | $39.86 | $40.60 | $40.60 | 10,615 |
| 2021-10-29 | $40.38 | $41.18 | $40.38 | $40.51 | $40.51 | 7,669 |
| 2021-10-28 | $39.42 | $40.15 | $39.42 | $40.15 | $40.15 | 4,627 |
| 2021-10-27 | $40.05 | $40.21 | $38.93 | $38.93 | $38.93 | 9,045 |
| 2021-10-26 | $40.49 | $40.60 | $40.43 | $40.60 | $40.60 | 2,626 |
| 2021-10-25 | $40.90 | $40.90 | $40.34 | $40.67 | $40.67 | 4,277 |
| 2021-10-22 | $40.01 | $40.47 | $40.00 | $40.07 | $40.07 | 3,493 |
| 2021-10-21 | $40.47 | $41.16 | $40.10 | $40.10 | $40.10 | 17,634 |
| 2021-10-20 | $40.15 | $41.30 | $39.88 | $40.12 | $40.12 | 20,914 |
| 2021-10-19 | $40.02 | $41.44 | $39.91 | $40.20 | $40.20 | 28,121 |
| 2021-10-18 | $40.83 | $42.40 | $40.01 | $40.01 | $40.01 | 12,465 |
| 2021-10-15 | $42.11 | $43.38 | $40.33 | $40.71 | $40.71 | 18,626 |
| 2021-10-14 | $39.00 | $41.95 | $39.00 | $41.52 | $41.52 | 19,290 |
| 2021-10-13 | $39.32 | $39.32 | $37.86 | $38.59 | $38.59 | 3,691 |
| 2021-10-12 | $38.19 | $38.74 | $38.19 | $38.74 | $38.74 | 2,034 |
| 2021-10-11 | $38.48 | $38.96 | $38.35 | $38.36 | $38.36 | 4,379 |
| 2021-10-08 | $37.96 | $38.75 | $37.96 | $38.46 | $38.46 | 4,787 |
| 2021-10-07 | $37.88 | $38.58 | $37.88 | $38.21 | $38.21 | 2,757 |
| 2021-10-06 | $37.51 | $38.18 | $37.39 | $38.18 | $38.18 | 3,658 |
| 2021-10-05 | $37.92 | $38.45 | $37.92 | $38.38 | $38.38 | 4,093 |
| 2021-10-04 | $38.90 | $38.90 | $37.73 | $37.92 | $37.92 | 4,266 |
| 2021-10-01 | $37.10 | $38.71 | $37.10 | $38.43 | $38.43 | 6,603 |
| 2021-09-30 | $37.54 | $37.74 | $37.08 | $37.19 | $37.19 | 3,995 |
| 2021-09-29 | $37.47 | $37.62 | $36.73 | $37.55 | $37.55 | 9,270 |
| 2021-09-28 | $37.26 | $37.90 | $36.28 | $37.42 | $37.42 | 13,441 |
| 2021-09-27 | $37.19 | $37.26 | $37.17 | $37.26 | $37.26 | 1,845 |
| 2021-09-24 | $36.96 | $37.63 | $36.96 | $37.20 | $37.20 | 2,677 |
| 2021-09-23 | $36.55 | $37.85 | $36.55 | $37.17 | $37.17 | 7,858 |
| 2021-09-22 | $36.60 | $36.75 | $36.42 | $36.64 | $36.64 | 2,220 |
| 2021-09-21 | $36.68 | $36.75 | $36.27 | $36.42 | $36.42 | 3,207 |
| 2021-09-20 | $35.73 | $37.05 | $35.69 | $36.01 | $36.01 | 9,542 |
| 2021-09-17 | $37.38 | $37.38 | $36.01 | $36.01 | $36.01 | 78,292 |
| 2021-09-16 | $37.89 | $37.89 | $36.81 | $37.35 | $37.35 | 1,717 |
| 2021-09-15 | $37.20 | $37.39 | $37.00 | $37.39 | $37.39 | 4,180 |
| 2021-09-14 | $37.65 | $37.65 | $36.95 | $37.21 | $37.21 | 10,147 |
| 2021-09-13 | $37.36 | $37.36 | $37.00 | $37.30 | $37.30 | 5,224 |
| 2021-09-10 | $37.32 | $37.56 | $37.00 | $37.00 | $37.00 | 7,863 |
| 2021-09-09 | $37.31 | $37.33 | $37.00 | $37.10 | $37.10 | 6,175 |
| 2021-09-08 | $37.66 | $37.95 | $37.13 | $37.39 | $37.39 | 5,405 |
| 2021-09-07 | $37.97 | $39.21 | $37.13 | $37.28 | $37.28 | 4,155 |
| 2021-09-03 | $38.88 | $39.02 | $37.51 | $37.87 | $37.87 | 8,704 |
| 2021-09-02 | $38.42 | $38.47 | $37.55 | $37.83 | $37.83 | 5,015 |
| 2021-09-01 | $38.01 | $38.08 | $36.64 | $37.01 | $37.01 | 11,137 |
| 2021-08-31 | $38.09 | $38.73 | $37.50 | $37.65 | $37.65 | 9,963 |
| 2021-08-30 | $38.33 | $39.75 | $37.53 | $37.91 | $37.91 | 13,304 |
| 2021-08-27 | $38.88 | $39.90 | $37.60 | $38.70 | $38.70 | 11,637 |
| 2021-08-26 | $37.21 | $38.42 | $36.80 | $38.10 | $38.10 | 21,324 |
| 2021-08-25 | $38.04 | $38.96 | $36.80 | $37.02 | $37.02 | 29,366 |
| 2021-08-24 | $38.05 | $38.05 | $37.02 | $37.70 | $37.70 | 4,967 |
| 2021-08-23 | $37.11 | $38.05 | $36.86 | $37.67 | $37.67 | 7,339 |
| 2021-08-20 | $36.89 | $37.01 | $36.83 | $36.90 | $36.90 | 4,257 |
| 2021-08-19 | $36.92 | $37.18 | $36.85 | $37.10 | $37.10 | 12,486 |
| 2021-08-18 | $37.27 | $37.27 | $36.92 | $36.92 | $36.92 | 8,329 |
| 2021-08-17 | $37.47 | $37.47 | $36.95 | $36.95 | $36.95 | 5,880 |
| 2021-08-16 | $37.40 | $37.79 | $37.11 | $37.48 | $37.48 | 11,514 |
| 2021-08-13 | $37.58 | $38.32 | $37.38 | $37.38 | $37.38 | 7,979 |
| 2021-08-12 | $38.50 | $38.64 | $37.61 | $37.61 | $37.61 | 16,930 |
| 2021-08-11 | $41.06 | $41.06 | $37.51 | $38.59 | $38.59 | 21,024 |
| 2021-08-10 | $41.31 | $41.79 | $41.27 | $41.28 | $41.28 | 4,237 |
| 2021-08-09 | $41.30 | $41.80 | $41.27 | $41.27 | $41.27 | 11,198 |
| 2021-08-06 | $41.34 | $41.50 | $41.30 | $41.31 | $41.31 | 10,536 |
| 2021-08-05 | $41.50 | $41.72 | $41.33 | $41.46 | $41.46 | 4,872 |
| 2021-08-04 | $41.41 | $41.51 | $41.33 | $41.33 | $41.33 | 3,893 |
| 2021-08-03 | $41.67 | $41.97 | $41.33 | $41.67 | $41.67 | 8,072 |
| 2021-08-02 | $41.70 | $42.20 | $41.43 | $42.04 | $42.04 | 7,357 |
| 2021-07-30 | $41.36 | $41.81 | $41.33 | $41.60 | $41.60 | 11,797 |
| 2021-07-29 | $41.56 | $42.20 | $41.40 | $41.40 | $41.40 | 5,952 |
| 2021-07-28 | $42.00 | $42.50 | $41.91 | $42.23 | $42.23 | 3,474 |
| 2021-07-27 | $42.43 | $42.61 | $41.93 | $42.13 | $42.13 | 1,873 |
| 2021-07-26 | $41.49 | $42.79 | $41.49 | $42.50 | $42.50 | 8,195 |
| 2021-07-23 | $42.00 | $42.42 | $41.76 | $41.88 | $41.88 | 2,349 |
| 2021-07-22 | $42.00 | $42.00 | $41.52 | $42.00 | $42.00 | 2,155 |
| 2021-07-21 | $42.06 | $42.06 | $41.97 | $41.97 | $41.97 | 2,762 |
| 2021-07-20 | $42.04 | $43.10 | $41.63 | $42.00 | $42.00 | 10,973 |
| 2021-07-19 | $41.52 | $42.00 | $41.25 | $42.00 | $42.00 | 4,514 |
| 2021-07-16 | $42.68 | $42.68 | $41.92 | $42.01 | $42.01 | 6,973 |
| 2021-07-15 | $42.05 | $42.40 | $41.83 | $42.40 | $42.40 | 9,276 |
| 2021-07-14 | $42.75 | $42.75 | $42.05 | $42.06 | $42.06 | 4,098 |
| 2021-07-13 | $43.46 | $43.46 | $42.51 | $42.51 | $42.51 | 1,377 |
| 2021-07-12 | $42.68 | $43.81 | $42.61 | $43.32 | $43.32 | 5,521 |
| 2021-07-09 | $42.50 | $42.92 | $42.26 | $42.92 | $42.92 | 22,973 |
| 2021-07-08 | $41.76 | $42.50 | $41.76 | $42.21 | $42.21 | 9,172 |
| 2021-07-07 | $42.01 | $42.49 | $41.90 | $42.00 | $42.00 | 18,776 |
| 2021-07-06 | $41.92 | $42.62 | $41.92 | $42.03 | $42.03 | 8,662 |
| 2021-07-02 | $42.21 | $42.21 | $41.96 | $42.01 | $42.01 | 12,631 |
| 2021-07-01 | $42.86 | $42.86 | $42.08 | $42.08 | $42.08 | 6,379 |
| 2021-06-30 | $42.29 | $42.90 | $41.91 | $42.86 | $42.86 | 32,369 |
| 2021-06-29 | $41.60 | $42.10 | $41.60 | $41.91 | $41.91 | 9,475 |
| 2021-06-28 | $43.09 | $43.09 | $41.01 | $41.36 | $41.36 | 8,644 |
| 2021-06-25 | $44.71 | $44.71 | $41.76 | $42.88 | $42.88 | 72,221 |
| 2021-06-24 | $44.09 | $44.68 | $44.09 | $44.68 | $44.68 | 4,465 |
| 2021-06-23 | $44.54 | $44.54 | $44.40 | $44.51 | $44.51 | 3,954 |
| 2021-06-22 | $44.06 | $44.67 | $43.60 | $44.38 | $44.38 | 4,115 |
| 2021-06-21 | $43.84 | $44.99 | $43.63 | $44.30 | $44.30 | 5,171 |
| 2021-06-18 | $44.18 | $44.25 | $43.61 | $43.61 | $43.61 | 11,180 |
| 2021-06-17 | $45.81 | $45.81 | $44.54 | $44.54 | $44.54 | 5,531 |
| 2021-06-16 | $45.49 | $45.77 | $44.14 | $45.71 | $45.71 | 4,058 |
| 2021-06-15 | $45.84 | $45.84 | $45.45 | $45.55 | $45.55 | 3,629 |
| 2021-06-14 | $45.85 | $45.91 | $45.54 | $45.64 | $45.64 | 3,512 |
| 2021-06-11 | $45.74 | $45.80 | $45.45 | $45.78 | $45.78 | 3,167 |
| 2021-06-10 | $45.38 | $45.66 | $45.27 | $45.50 | $45.50 | 4,266 |
| 2021-06-09 | $45.39 | $45.39 | $45.39 | $45.39 | $45.39 | 1,278 |
| 2021-06-08 | $45.08 | $45.78 | $45.08 | $45.67 | $45.67 | 4,983 |
| 2021-06-07 | $45.00 | $45.30 | $44.24 | $45.13 | $45.13 | 6,620 |
| 2021-06-04 | $44.41 | $45.78 | $44.41 | $44.67 | $44.67 | 6,210 |
| 2021-06-03 | $44.20 | $44.89 | $44.20 | $44.48 | $44.48 | 8,265 |
| 2021-06-02 | $45.48 | $45.48 | $44.56 | $44.80 | $44.80 | 8,225 |
| 2021-06-01 | $44.81 | $45.78 | $44.81 | $44.95 | $44.95 | 7,648 |
| 2021-05-28 | $44.64 | $45.00 | $44.12 | $44.35 | $44.35 | 5,841 |
| 2021-05-27 | $45.30 | $45.50 | $44.59 | $44.59 | $44.59 | 11,689 |
| 2021-05-26 | $44.94 | $46.00 | $44.85 | $45.05 | $45.05 | 8,005 |
| 2021-05-25 | $46.20 | $46.20 | $44.35 | $44.42 | $44.42 | 6,282 |
| 2021-05-24 | $44.43 | $46.80 | $43.77 | $45.85 | $45.85 | 17,736 |
| 2021-05-21 | $44.15 | $44.25 | $43.69 | $43.79 | $43.79 | 7,000 |
| 2021-05-20 | $44.09 | $44.09 | $43.49 | $44.05 | $44.05 | 4,948 |
| 2021-05-19 | $43.68 | $44.23 | $43.31 | $44.10 | $44.10 | 8,393 |
| 2021-05-18 | $44.20 | $44.95 | $43.88 | $44.14 | $44.14 | 6,416 |
| 2021-05-17 | $45.17 | $45.17 | $44.00 | $44.00 | $44.00 | 6,533 |
| 2021-05-14 | $44.00 | $45.96 | $44.00 | $45.76 | $45.76 | 16,307 |
| 2021-05-13 | $43.30 | $44.61 | $43.30 | $43.75 | $43.75 | 16,256 |
| 2021-05-12 | $45.99 | $46.23 | $43.19 | $43.30 | $43.30 | 10,048 |
| 2021-05-11 | $46.24 | $46.88 | $45.75 | $46.12 | $46.12 | 11,158 |
| 2021-05-10 | $43.01 | $46.37 | $43.01 | $45.94 | $45.94 | 23,112 |
| 2021-05-07 | $41.77 | $42.55 | $41.59 | $42.26 | $42.26 | 14,009 |
| 2021-05-06 | $41.98 | $42.12 | $41.61 | $42.01 | $42.01 | 11,321 |
| 2021-05-05 | $42.86 | $42.86 | $41.81 | $42.07 | $42.07 | 11,501 |
| 2021-05-04 | $42.75 | $43.42 | $41.76 | $42.02 | $42.02 | 15,266 |
| 2021-05-03 | $40.01 | $43.50 | $40.01 | $42.80 | $42.80 | 9,315 |
| 2021-04-30 | $42.59 | $43.28 | $42.59 | $42.82 | $42.82 | 7,827 |
| 2021-04-29 | $43.62 | $43.62 | $42.57 | $43.23 | $43.23 | 5,033 |
| 2021-04-28 | $43.51 | $43.54 | $43.38 | $43.45 | $43.45 | 3,995 |
| 2021-04-27 | $43.52 | $45.60 | $42.59 | $43.70 | $43.70 | 16,476 |
| 2021-04-26 | $42.58 | $43.62 | $42.58 | $43.06 | $43.06 | 6,657 |
| 2021-04-23 | $42.88 | $42.88 | $42.18 | $42.74 | $42.74 | 5,975 |
| 2021-04-22 | $43.42 | $43.50 | $42.68 | $42.91 | $42.91 | 3,892 |
| 2021-04-21 | $43.03 | $43.47 | $43.03 | $43.14 | $43.14 | 3,106 |
| 2021-04-20 | $42.77 | $43.31 | $42.01 | $43.00 | $43.00 | 10,965 |
| 2021-04-19 | $42.40 | $42.82 | $42.13 | $42.53 | $42.53 | 6,449 |
| 2021-04-16 | $42.80 | $42.94 | $42.40 | $42.51 | $42.51 | 3,785 |
| 2021-04-15 | $42.51 | $42.84 | $42.41 | $42.43 | $42.43 | 6,201 |
| 2021-04-14 | $42.46 | $43.22 | $42.44 | $42.49 | $42.49 | 6,094 |
| 2021-04-13 | $42.57 | $42.75 | $42.45 | $42.53 | $42.53 | 4,504 |
| 2021-04-12 | $42.72 | $43.08 | $42.57 | $42.62 | $42.62 | 2,422 |
| 2021-04-09 | $42.40 | $43.65 | $42.40 | $43.58 | $43.58 | 5,084 |
| 2021-04-08 | $42.06 | $42.87 | $42.06 | $42.63 | $42.63 | 7,722 |
| 2021-04-07 | $43.05 | $43.10 | $42.21 | $42.36 | $42.36 | 7,979 |
| 2021-04-06 | $43.12 | $44.58 | $42.41 | $42.61 | $42.61 | 8,812 |
| 2021-04-05 | $43.00 | $43.48 | $42.77 | $42.79 | $42.79 | 5,212 |
| 2021-04-01 | $42.89 | $44.63 | $42.78 | $42.79 | $42.79 | 8,676 |
| 2021-03-31 | $43.21 | $43.87 | $43.21 | $43.46 | $43.46 | 32,404 |
| 2021-03-30 | $42.66 | $43.27 | $42.66 | $43.00 | $43.00 | 24,661 |
| 2021-03-29 | $43.04 | $43.15 | $42.43 | $42.81 | $42.81 | 19,005 |
| 2021-03-26 | $43.89 | $43.99 | $42.45 | $42.92 | $42.92 | 10,762 |
| 2021-03-25 | $42.78 | $43.99 | $42.12 | $42.65 | $42.65 | 12,140 |
| 2021-03-24 | $43.50 | $45.11 | $42.23 | $42.54 | $42.54 | 18,559 |
| 2021-03-23 | $42.27 | $43.08 | $42.26 | $42.62 | $42.62 | 18,825 |
| 2021-03-22 | $42.67 | $43.07 | $42.41 | $42.65 | $42.65 | 19,083 |
| 2021-03-19 | $43.47 | $43.51 | $42.52 | $42.67 | $42.67 | 41,788 |
| 2021-03-18 | $44.35 | $45.62 | $42.77 | $43.00 | $43.00 | 47,633 |
| 2021-03-17 | $39.21 | $47.78 | $39.21 | $44.09 | $44.09 | 117,414 |
| 2021-03-16 | $36.50 | $37.01 | $35.12 | $35.35 | $35.35 | 9,427 |
| 2021-03-15 | $35.78 | $37.70 | $35.78 | $37.30 | $37.30 | 11,861 |
| 2021-03-12 | $35.14 | $35.69 | $34.86 | $35.66 | $35.66 | 15,166 |
| 2021-03-11 | $35.50 | $35.50 | $34.06 | $35.14 | $35.14 | 8,770 |
| 2021-03-10 | $34.56 | $35.46 | $34.31 | $34.34 | $34.34 | 11,152 |
| 2021-03-09 | $35.74 | $35.91 | $34.86 | $34.86 | $34.86 | 14,329 |
| 2021-03-08 | $35.24 | $36.00 | $34.89 | $36.00 | $36.00 | 13,701 |
| 2021-03-05 | $35.23 | $35.25 | $34.22 | $34.89 | $34.89 | 9,240 |
| 2021-03-04 | $35.42 | $35.52 | $34.05 | $34.22 | $34.22 | 15,799 |
| 2021-03-03 | $34.10 | $35.95 | $34.10 | $35.18 | $35.18 | 11,795 |
| 2021-03-02 | $32.98 | $35.73 | $32.37 | $33.81 | $33.81 | 21,539 |
| 2021-03-01 | $33.43 | $34.98 | $32.48 | $33.14 | $33.14 | 15,920 |
| 2021-02-26 | $33.22 | $35.00 | $31.71 | $32.30 | $32.30 | 14,047 |
| 2021-02-25 | $35.27 | $35.69 | $32.73 | $33.00 | $33.00 | 15,148 |
| 2021-02-24 | $35.03 | $35.91 | $34.78 | $35.27 | $35.27 | 16,923 |
| 2021-02-23 | $34.71 | $35.32 | $33.81 | $35.29 | $35.29 | 12,894 |
| 2021-02-22 | $34.86 | $35.20 | $34.06 | $34.40 | $34.40 | 10,276 |
| 2021-02-19 | $33.30 | $35.71 | $33.30 | $34.97 | $34.97 | 12,362 |
| 2021-02-18 | $32.42 | $33.75 | $32.20 | $33.53 | $33.53 | 10,254 |
| 2021-02-17 | $33.34 | $34.00 | $32.40 | $32.62 | $32.62 | 7,749 |
| 2021-02-16 | $33.95 | $33.95 | $32.67 | $33.19 | $33.19 | 10,891 |
| 2021-02-12 | $33.38 | $34.00 | $33.20 | $33.91 | $33.91 | 8,870 |
| 2021-02-11 | $34.09 | $34.09 | $33.00 | $33.02 | $33.02 | 8,135 |
| 2021-02-10 | $35.09 | $35.09 | $33.70 | $33.70 | $33.70 | 5,929 |
| 2021-02-09 | $34.49 | $34.53 | $33.77 | $34.53 | $34.53 | 3,328 |
| 2021-02-08 | $34.00 | $34.79 | $33.77 | $34.52 | $34.52 | 7,872 |
| 2021-02-05 | $33.21 | $34.02 | $33.00 | $33.70 | $33.70 | 10,104 |
| 2021-02-04 | $30.55 | $33.03 | $30.30 | $33.03 | $33.03 | 11,433 |
| 2021-02-03 | $31.00 | $31.60 | $30.68 | $31.60 | $31.60 | 7,522 |
| 2021-02-02 | $28.79 | $31.00 | $28.79 | $30.66 | $30.66 | 9,431 |
| 2021-02-01 | $28.40 | $29.73 | $27.55 | $28.49 | $28.49 | 11,258 |
| 2021-01-29 | $28.21 | $28.21 | $27.60 | $27.72 | $27.72 | 12,736 |
| 2021-01-28 | $27.46 | $29.82 | $27.46 | $28.21 | $28.21 | 12,148 |
| 2021-01-27 | $27.27 | $27.85 | $26.32 | $27.08 | $27.08 | 23,012 |
| 2021-01-26 | $29.08 | $29.08 | $27.66 | $27.85 | $27.85 | 23,929 |
| 2021-01-25 | $30.50 | $31.00 | $29.02 | $29.08 | $29.08 | 78,735 |
| 2021-01-22 | $32.24 | $33.70 | $30.28 | $30.50 | $30.50 | 29,348 |
| 2021-01-21 | $34.03 | $34.03 | $31.97 | $31.97 | $31.97 | 89,391 |
| 2021-01-20 | $36.00 | $36.00 | $33.65 | $35.00 | $35.00 | 10,854 |
| 2021-01-19 | $37.05 | $37.12 | $35.25 | $36.00 | $36.00 | 10,758 |
| 2021-01-15 | $31.55 | $37.24 | $31.01 | $36.05 | $36.05 | 18,873 |
| 2021-01-14 | $31.64 | $32.78 | $30.87 | $32.42 | $32.42 | 7,949 |
| 2021-01-13 | $33.17 | $33.17 | $31.50 | $31.60 | $31.60 | 6,917 |
| 2021-01-12 | $33.30 | $33.80 | $30.56 | $33.59 | $33.59 | 8,833 |
| 2021-01-11 | $31.41 | $32.07 | $30.00 | $31.23 | $31.23 | 6,868 |
| 2021-01-08 | $33.50 | $33.50 | $31.78 | $32.05 | $32.05 | 6,673 |
| 2021-01-07 | $33.22 | $33.77 | $32.21 | $32.76 | $32.76 | 11,439 |
| 2021-01-06 | $31.01 | $33.07 | $30.57 | $32.64 | $32.64 | 13,955 |
| 2021-01-05 | $30.77 | $30.98 | $30.28 | $30.56 | $30.56 | 7,301 |
| 2021-01-04 | $30.50 | $31.77 | $30.30 | $30.49 | $30.49 | 7,772 |
| 2020-12-31 | $33.79 | $33.79 | $29.55 | $30.46 | $30.46 | 18,770 |
| 2020-12-30 | $34.74 | $34.74 | $33.10 | $33.50 | $33.50 | 5,745 |
| 2020-12-29 | $35.44 | $35.50 | $34.02 | $34.33 | $34.33 | 8,035 |
| 2020-12-28 | $33.00 | $35.89 | $33.00 | $35.51 | $35.51 | 18,778 |
| 2020-12-24 | $32.24 | $33.11 | $32.24 | $32.99 | $32.99 | 1,763 |
| 2020-12-23 | $31.71 | $33.56 | $31.71 | $32.70 | $32.70 | 16,246 |
| 2020-12-22 | $33.37 | $35.39 | $31.66 | $32.10 | $32.10 | 21,262 |
| 2020-12-21 | $33.49 | $33.99 | $30.14 | $33.16 | $33.16 | 17,614 |
| 2020-12-18 | $32.80 | $36.40 | $31.43 | $34.38 | $34.38 | 69,432 |
| 2020-12-17 | $32.43 | $33.78 | $31.50 | $32.57 | $32.57 | 18,032 |
| 2020-12-16 | $35.72 | $36.69 | $32.05 | $32.11 | $32.11 | 21,986 |
| 2020-12-15 | $37.49 | $38.50 | $35.50 | $35.54 | $35.54 | 15,506 |
| 2020-12-14 | $40.16 | $40.16 | $36.78 | $37.18 | $37.18 | 10,061 |
| 2020-12-11 | $39.95 | $40.78 | $39.22 | $39.22 | $39.22 | 14,145 |
| 2020-12-10 | $39.82 | $40.34 | $39.50 | $40.17 | $40.17 | 25,230 |
| 2020-12-09 | $40.21 | $40.21 | $38.75 | $39.72 | $39.72 | 13,413 |
| 2020-12-08 | $39.15 | $40.67 | $35.80 | $39.80 | $39.80 | 25,947 |
| 2020-12-07 | $40.91 | $40.91 | $38.66 | $40.15 | $40.15 | 16,083 |
| 2020-12-04 | $37.10 | $40.91 | $37.06 | $40.91 | $40.91 | 11,144 |
| 2020-12-03 | $33.93 | $37.74 | $33.67 | $36.61 | $36.61 | 9,698 |
| 2020-12-02 | $32.80 | $33.89 | $31.87 | $33.63 | $33.63 | 5,503 |
| 2020-12-01 | $32.92 | $33.75 | $32.23 | $33.05 | $33.05 | 13,322 |
| 2020-11-30 | $31.36 | $32.29 | $31.33 | $32.21 | $32.21 | 10,909 |
| 2020-11-27 | $31.56 | $32.26 | $31.16 | $31.79 | $31.79 | 8,174 |
| 2020-11-25 | $32.08 | $32.88 | $31.83 | $32.54 | $32.54 | 11,633 |
| 2020-11-24 | $29.88 | $32.99 | $29.50 | $32.78 | $32.78 | 16,273 |
| 2020-11-23 | $29.13 | $29.48 | $29.13 | $29.30 | $29.30 | 5,802 |
| 2020-11-20 | $28.50 | $29.12 | $28.50 | $28.63 | $28.63 | 5,332 |
| 2020-11-19 | $29.55 | $29.55 | $28.63 | $28.97 | $28.97 | 3,269 |
| 2020-11-18 | $28.62 | $29.80 | $28.62 | $29.00 | $29.00 | 11,872 |
| 2020-11-17 | $28.45 | $29.18 | $27.99 | $28.86 | $28.86 | 7,332 |
| 2020-11-16 | $27.81 | $29.97 | $27.81 | $28.90 | $28.90 | 10,009 |
| 2020-11-13 | $26.32 | $27.14 | $25.43 | $27.14 | $27.14 | 6,271 |
| 2020-11-12 | $28.23 | $28.23 | $25.15 | $26.36 | $26.36 | 12,949 |
| 2020-11-11 | $29.85 | $29.95 | $27.22 | $28.23 | $28.23 | 12,544 |
| 2020-11-10 | $26.07 | $28.70 | $25.53 | $28.70 | $28.70 | 23,159 |
| 2020-11-09 | $23.83 | $26.52 | $23.83 | $25.97 | $25.97 | 26,471 |
| 2020-11-06 | $22.20 | $22.25 | $21.89 | $22.01 | $22.01 | 9,459 |
| 2020-11-05 | $22.39 | $22.61 | $21.99 | $22.11 | $22.11 | 5,469 |
| 2020-11-04 | $22.91 | $22.91 | $21.92 | $22.04 | $22.04 | 5,599 |
| 2020-11-03 | $22.19 | $23.39 | $21.87 | $23.39 | $23.39 | 13,415 |
| 2020-11-02 | $21.55 | $22.98 | $21.55 | $21.99 | $21.99 | 6,736 |
| 2020-10-30 | $21.38 | $21.53 | $21.10 | $21.21 | $21.21 | 10,743 |
| 2020-10-29 | $21.76 | $21.76 | $21.01 | $21.57 | $21.57 | 7,842 |
| 2020-10-28 | $21.59 | $21.80 | $21.36 | $21.78 | $21.78 | 9,218 |
| 2020-10-27 | $22.23 | $23.22 | $22.16 | $22.16 | $22.16 | 4,600 |
| 2020-10-26 | $22.19 | $22.20 | $21.97 | $22.09 | $22.09 | 11,307 |
| 2020-10-23 | $23.00 | $23.46 | $22.51 | $22.72 | $22.72 | 6,708 |
| 2020-10-22 | $22.68 | $23.29 | $22.68 | $22.81 | $22.81 | 9,181 |
| 2020-10-21 | $22.25 | $22.82 | $22.07 | $22.68 | $22.68 | 9,045 |
| 2020-10-20 | $21.29 | $22.36 | $21.29 | $22.36 | $22.36 | 15,981 |
| 2020-10-19 | $20.77 | $21.90 | $20.77 | $21.58 | $21.58 | 22,020 |
| 2020-10-16 | $20.59 | $20.81 | $20.51 | $20.51 | $20.51 | 8,574 |
| 2020-10-15 | $20.50 | $20.98 | $20.48 | $20.61 | $20.61 | 5,278 |
| 2020-10-14 | $20.50 | $20.85 | $20.44 | $20.65 | $20.65 | 9,131 |
| 2020-10-13 | $20.51 | $20.73 | $20.27 | $20.60 | $20.60 | 11,877 |
| 2020-10-12 | $20.50 | $20.90 | $20.10 | $20.90 | $20.90 | 13,830 |
| 2020-10-09 | $20.31 | $20.49 | $20.05 | $20.49 | $20.49 | 6,104 |
| 2020-10-08 | $19.25 | $20.49 | $19.25 | $20.32 | $20.32 | 11,641 |
| 2020-10-07 | $19.10 | $19.49 | $18.83 | $19.20 | $19.20 | 8,163 |
| 2020-10-06 | $18.82 | $19.25 | $18.67 | $19.07 | $19.07 | 6,677 |
| 2020-10-05 | $18.38 | $19.03 | $18.38 | $18.67 | $18.67 | 15,797 |
| 2020-10-02 | $18.28 | $19.99 | $18.15 | $18.67 | $18.67 | 22,048 |
| 2020-10-01 | $18.36 | $18.99 | $18.36 | $18.61 | $18.61 | 10,433 |
| 2020-09-30 | $18.55 | $19.01 | $18.45 | $18.45 | $18.45 | 21,887 |
| 2020-09-29 | $18.44 | $18.95 | $18.44 | $18.95 | $18.95 | 1,340 |
| 2020-09-28 | $19.09 | $19.09 | $18.57 | $18.63 | $18.63 | 9,968 |
| 2020-09-25 | $18.67 | $18.94 | $18.56 | $18.94 | $18.94 | 5,870 |
| 2020-09-24 | $18.89 | $18.95 | $18.51 | $18.72 | $18.72 | 7,463 |
| 2020-09-23 | $19.00 | $19.00 | $18.66 | $18.89 | $18.89 | 6,895 |
| 2020-09-22 | $18.96 | $19.14 | $18.30 | $19.00 | $19.00 | 21,293 |
| 2020-09-21 | $20.00 | $20.19 | $18.72 | $18.96 | $18.96 | 18,523 |
| 2020-09-18 | $20.39 | $20.39 | $20.01 | $20.29 | $20.29 | 13,162 |
| 2020-09-17 | $20.18 | $20.35 | $20.01 | $20.14 | $20.14 | 7,323 |
| 2020-09-16 | $20.35 | $20.35 | $20.01 | $20.28 | $20.28 | 8,608 |
| 2020-09-15 | $20.25 | $20.44 | $20.17 | $20.17 | $20.17 | 9,165 |
| 2020-09-14 | $20.10 | $20.58 | $20.10 | $20.41 | $20.41 | 8,815 |
| 2020-09-11 | $20.21 | $20.57 | $20.12 | $20.12 | $20.12 | 3,864 |
| 2020-09-10 | $20.57 | $20.57 | $20.16 | $20.50 | $20.50 | 5,216 |
| 2020-09-09 | $20.84 | $20.84 | $20.11 | $20.15 | $20.15 | 11,378 |
| 2020-09-08 | $20.50 | $21.06 | $20.42 | $20.42 | $20.42 | 7,724 |
| 2020-09-04 | $22.09 | $22.09 | $21.00 | $21.09 | $21.09 | 2,410 |
| 2020-09-03 | $21.60 | $22.17 | $21.00 | $21.55 | $21.55 | 4,470 |
| 2020-09-02 | $22.35 | $22.71 | $21.83 | $21.83 | $21.83 | 9,369 |
| 2020-09-01 | $21.44 | $22.19 | $21.44 | $22.00 | $22.00 | 5,972 |
| 2020-08-31 | $22.00 | $22.96 | $20.81 | $21.38 | $21.38 | 13,573 |
| 2020-08-28 | $21.85 | $22.74 | $21.51 | $22.21 | $22.21 | 12,569 |
| 2020-08-27 | $20.88 | $22.31 | $20.88 | $21.43 | $21.43 | 9,508 |
| 2020-08-26 | $20.27 | $20.74 | $20.15 | $20.45 | $20.45 | 10,708 |
| 2020-08-25 | $20.50 | $20.50 | $19.22 | $20.06 | $20.06 | 14,548 |
| 2020-08-24 | $22.67 | $22.68 | $19.89 | $20.41 | $20.41 | 19,115 |
| 2020-08-21 | $23.10 | $23.10 | $22.20 | $22.20 | $22.20 | 11,379 |
| 2020-08-20 | $24.32 | $24.32 | $23.00 | $23.20 | $23.20 | 10,426 |
| 2020-08-19 | $24.30 | $24.95 | $24.30 | $24.51 | $24.51 | 2,660 |
| 2020-08-18 | $24.38 | $24.65 | $23.43 | $24.15 | $24.15 | 7,669 |
| 2020-08-17 | $24.98 | $25.16 | $24.50 | $24.78 | $24.78 | 4,954 |
| 2020-08-14 | $25.24 | $25.90 | $24.70 | $24.70 | $24.70 | 5,078 |
| 2020-08-13 | $25.65 | $26.10 | $24.06 | $26.10 | $26.10 | 9,175 |
| 2020-08-12 | $26.98 | $27.98 | $26.08 | $26.08 | $26.08 | 3,924 |
| 2020-08-11 | $27.72 | $27.72 | $26.30 | $26.32 | $26.32 | 8,204 |
| 2020-08-10 | $25.78 | $27.27 | $24.88 | $27.00 | $27.00 | 12,795 |
| 2020-08-07 | $26.58 | $27.00 | $25.80 | $25.84 | $25.84 | 7,632 |
| 2020-08-06 | $27.70 | $28.00 | $24.96 | $26.60 | $26.60 | 32,519 |
| 2020-08-05 | $21.30 | $28.10 | $21.24 | $28.10 | $28.10 | 60,782 |
| 2020-08-04 | $21.49 | $21.49 | $19.45 | $20.45 | $20.45 | 9,600 |
| 2020-08-03 | $19.88 | $21.83 | $18.33 | $21.79 | $21.79 | 17,411 |
| 2020-07-31 | $21.94 | $21.94 | $19.41 | $19.50 | $19.50 | 14,504 |
| 2020-07-30 | $20.01 | $21.93 | $20.00 | $20.63 | $20.63 | 13,484 |
| 2020-07-29 | $20.63 | $21.07 | $20.23 | $20.35 | $20.35 | 14,951 |
| 2020-07-28 | $21.61 | $22.03 | $20.03 | $20.58 | $20.58 | 6,906 |
| 2020-07-27 | $21.48 | $22.14 | $21.48 | $21.50 | $21.50 | 7,394 |
| 2020-07-24 | $22.22 | $22.22 | $21.57 | $22.21 | $22.21 | 5,868 |
| 2020-07-23 | $22.33 | $22.33 | $21.90 | $22.20 | $22.20 | 6,687 |
| 2020-07-22 | $21.99 | $22.83 | $21.89 | $22.33 | $22.33 | 10,503 |
| 2020-07-21 | $21.56 | $22.14 | $21.55 | $22.13 | $22.13 | 7,689 |
| 2020-07-20 | $22.10 | $22.50 | $20.90 | $20.90 | $20.90 | 6,967 |
| 2020-07-17 | $22.91 | $22.96 | $22.25 | $22.25 | $22.25 | 8,500 |
| 2020-07-16 | $22.50 | $23.09 | $22.20 | $22.89 | $22.89 | 8,900 |
| 2020-07-15 | $22.05 | $22.82 | $21.83 | $22.50 | $22.50 | 28,500 |
| 2020-07-14 | $21.19 | $23.31 | $21.06 | $21.99 | $21.99 | 6,800 |
| 2020-07-13 | $23.39 | $24.28 | $20.70 | $20.70 | $20.70 | 14,200 |
| 2020-07-10 | $20.79 | $22.99 | $20.44 | $22.86 | $22.86 | 12,700 |
| 2020-07-09 | $20.00 | $21.38 | $20.00 | $20.33 | $20.33 | 9,400 |
| 2020-07-08 | $20.00 | $22.12 | $20.00 | $20.77 | $20.77 | 8,000 |
| 2020-07-07 | $21.90 | $22.37 | $20.12 | $20.23 | $20.23 | 20,600 |
| 2020-07-06 | $22.67 | $22.80 | $21.33 | $21.70 | $21.70 | 9,500 |
| 2020-07-02 | $24.05 | $24.05 | $21.87 | $22.01 | $22.01 | 12,100 |
| 2020-07-01 | $24.27 | $24.55 | $23.11 | $23.41 | $23.41 | 7,900 |
| 2020-06-30 | $24.20 | $24.36 | $23.75 | $24.28 | $24.28 | 13,000 |
| 2020-06-29 | $23.05 | $24.69 | $22.38 | $24.69 | $24.69 | 9,900 |
| 2020-06-26 | $23.47 | $23.81 | $21.44 | $22.35 | $22.35 | 20,198 |
| 2020-06-25 | $23.11 | $24.00 | $21.16 | $24.00 | $24.00 | 13,191 |
| 2020-06-24 | $24.00 | $24.21 | $21.85 | $24.07 | $24.07 | 16,247 |
| 2020-06-23 | $23.87 | $24.77 | $23.50 | $24.41 | $24.41 | 11,854 |
| 2020-06-22 | $23.49 | $24.10 | $23.49 | $24.10 | $24.10 | 9,970 |
| 2020-06-19 | $24.81 | $24.81 | $23.15 | $23.42 | $23.42 | 21,315 |
| 2020-06-18 | $25.13 | $26.30 | $24.13 | $24.50 | $24.50 | 10,312 |
| 2020-06-17 | $27.30 | $28.59 | $25.10 | $25.50 | $25.50 | 10,166 |
| 2020-06-16 | $29.13 | $30.96 | $26.68 | $26.68 | $26.68 | 15,499 |
| 2020-06-15 | $24.84 | $27.84 | $23.69 | $27.67 | $27.67 | 25,708 |
| 2020-06-12 | $25.03 | $29.26 | $24.03 | $26.01 | $26.01 | 16,864 |
| 2020-06-11 | $28.01 | $28.14 | $23.50 | $23.76 | $23.76 | 21,609 |
| 2020-06-10 | $31.91 | $32.13 | $29.67 | $29.90 | $29.90 | 24,320 |
| 2020-06-09 | $32.00 | $32.00 | $30.50 | $31.31 | $31.31 | 31,352 |
| 2020-06-08 | $30.02 | $33.76 | $30.02 | $32.64 | $32.64 | 40,282 |
| 2020-06-05 | $26.80 | $33.00 | $26.80 | $28.71 | $28.71 | 71,476 |
| 2020-06-04 | $21.16 | $26.50 | $21.16 | $25.27 | $25.27 | 62,854 |
| 2020-06-03 | $20.12 | $22.50 | $20.12 | $21.52 | $21.52 | 27,020 |
| 2020-06-02 | $20.55 | $21.59 | $19.86 | $20.05 | $20.05 | 15,709 |
| 2020-06-01 | $20.70 | $22.20 | $20.50 | $20.57 | $20.57 | 17,405 |
| 2020-05-29 | $23.00 | $23.00 | $20.99 | $21.08 | $21.08 | 12,786 |
| 2020-05-28 | $20.75 | $24.49 | $20.75 | $23.02 | $23.02 | 33,091 |
| 2020-05-27 | $19.18 | $20.77 | $18.54 | $19.99 | $19.99 | 14,628 |
| 2020-05-26 | $18.23 | $19.93 | $18.10 | $19.05 | $19.05 | 24,798 |
| 2020-05-22 | $18.37 | $18.37 | $17.13 | $17.67 | $17.67 | 6,229 |
| 2020-05-21 | $18.25 | $19.10 | $17.67 | $17.67 | $17.67 | 7,158 |
| 2020-05-20 | $17.85 | $19.64 | $17.84 | $18.23 | $18.23 | 23,626 |
| 2020-05-19 | $17.59 | $18.15 | $17.10 | $17.85 | $17.85 | 9,672 |
| 2020-05-18 | $15.33 | $18.50 | $15.33 | $18.18 | $18.18 | 24,596 |
| 2020-05-15 | $15.60 | $15.73 | $14.51 | $14.98 | $14.98 | 20,752 |
| 2020-05-14 | $14.76 | $15.64 | $14.11 | $15.64 | $15.64 | 13,079 |
| 2020-05-13 | $16.29 | $16.29 | $14.80 | $15.09 | $15.09 | 20,437 |
| 2020-05-12 | $16.60 | $16.60 | $15.66 | $15.66 | $15.66 | 23,256 |
| 2020-05-11 | $17.66 | $17.66 | $16.55 | $16.72 | $16.72 | 21,686 |
| 2020-05-08 | $17.10 | $18.80 | $17.10 | $17.66 | $17.66 | 11,548 |
| 2020-05-07 | $17.99 | $18.36 | $16.40 | $17.04 | $17.04 | 14,083 |
| 2020-05-06 | $19.26 | $19.76 | $16.51 | $16.81 | $16.81 | 23,890 |
| 2020-05-05 | $18.61 | $22.31 | $18.61 | $19.00 | $19.00 | 22,037 |
| 2020-05-04 | $20.37 | $20.37 | $18.06 | $18.60 | $18.60 | 19,527 |
| 2020-05-01 | $20.10 | $20.29 | $18.59 | $19.28 | $19.28 | 11,274 |
| 2020-04-30 | $22.74 | $24.16 | $20.01 | $20.01 | $20.01 | 9,860 |
| 2020-04-29 | $21.39 | $24.10 | $21.13 | $22.63 | $22.63 | 16,822 |
| 2020-04-28 | $19.63 | $20.65 | $19.63 | $20.35 | $20.35 | 7,610 |
| 2020-04-27 | $18.50 | $19.99 | $18.50 | $19.99 | $19.99 | 6,856 |
| 2020-04-24 | $18.30 | $18.97 | $18.00 | $18.50 | $18.50 | 5,286 |
| 2020-04-23 | $19.17 | $19.17 | $17.51 | $18.30 | $18.30 | 12,354 |
| 2020-04-22 | $18.63 | $18.70 | $17.51 | $17.63 | $17.63 | 20,764 |
| 2020-04-21 | $20.65 | $20.66 | $18.50 | $18.50 | $18.50 | 12,384 |
| 2020-04-20 | $21.34 | $21.34 | $20.26 | $20.80 | $20.80 | 6,288 |
| 2020-04-17 | $20.28 | $21.97 | $20.21 | $21.34 | $21.34 | 10,241 |
| 2020-04-16 | $23.64 | $23.64 | $18.40 | $19.94 | $19.94 | 21,448 |
| 2020-04-15 | $22.44 | $22.78 | $21.25 | $21.35 | $21.35 | 10,675 |
| 2020-04-14 | $24.50 | $25.67 | $22.86 | $22.87 | $22.87 | 9,184 |
| 2020-04-13 | $24.74 | $24.74 | $23.43 | $23.46 | $23.46 | 7,432 |
| 2020-04-09 | $22.65 | $24.88 | $22.10 | $24.75 | $24.75 | 15,075 |
| 2020-04-08 | $20.93 | $24.02 | $20.76 | $22.65 | $22.65 | 15,058 |
| 2020-04-07 | $21.74 | $22.76 | $20.00 | $20.00 | $20.00 | 13,727 |
| 2020-04-06 | $20.39 | $21.60 | $19.42 | $20.81 | $20.81 | 16,711 |
| 2020-04-03 | $20.04 | $22.04 | $18.47 | $19.22 | $19.22 | 14,376 |
| 2020-04-02 | $19.11 | $23.92 | $18.79 | $20.32 | $20.32 | 14,059 |
| 2020-04-01 | $25.53 | $25.59 | $18.47 | $18.75 | $18.75 | 23,524 |
| 2020-03-31 | $24.21 | $28.27 | $24.21 | $26.60 | $26.60 | 23,310 |
| 2020-03-30 | $24.61 | $24.62 | $22.64 | $24.05 | $24.05 | 9,964 |
| 2020-03-27 | $23.89 | $24.55 | $22.52 | $22.97 | $22.97 | 30,243 |
| 2020-03-26 | $22.67 | $28.50 | $21.51 | $23.98 | $23.98 | 28,001 |
| 2020-03-25 | $20.73 | $22.57 | $20.73 | $21.90 | $21.90 | 26,502 |
| 2020-03-24 | $17.75 | $20.48 | $17.75 | $19.86 | $19.86 | 29,783 |
| 2020-03-23 | $18.01 | $18.71 | $16.07 | $16.14 | $16.14 | 14,026 |
| 2020-03-20 | $17.67 | $18.43 | $17.26 | $18.30 | $18.30 | 29,445 |
| 2020-03-19 | $17.48 | $18.05 | $16.92 | $17.88 | $17.88 | 22,174 |
| 2020-03-18 | $19.83 | $20.17 | $17.46 | $17.75 | $17.75 | 21,656 |
| 2020-03-17 | $21.71 | $24.00 | $19.31 | $19.84 | $19.84 | 20,745 |
| 2020-03-16 | $28.50 | $28.50 | $22.01 | $22.02 | $22.02 | 21,017 |
| 2020-03-13 | $31.44 | $31.44 | $28.76 | $28.90 | $28.90 | 13,044 |
| 2020-03-12 | $32.33 | $33.76 | $30.51 | $30.52 | $30.52 | 24,102 |
| 2020-03-11 | $38.58 | $38.66 | $34.15 | $34.80 | $34.80 | 25,796 |
| 2020-03-10 | $40.81 | $41.21 | $38.65 | $38.65 | $38.65 | 14,703 |
| 2020-03-09 | $48.30 | $48.30 | $39.06 | $39.69 | $39.69 | 16,671 |
| 2020-03-06 | $47.80 | $51.62 | $45.71 | $50.70 | $50.70 | 20,872 |
| 2020-03-05 | $54.13 | $54.80 | $51.82 | $51.82 | $51.82 | 13,937 |
| 2020-03-04 | $55.21 | $55.42 | $54.01 | $55.40 | $55.40 | 18,133 |
| 2020-03-03 | $55.88 | $55.88 | $53.69 | $55.06 | $55.06 | 25,066 |
| 2020-03-02 | $56.51 | $56.51 | $55.11 | $56.00 | $56.00 | 16,689 |
| 2020-02-28 | $58.14 | $58.32 | $55.74 | $56.70 | $56.70 | 19,972 |
| 2020-02-27 | $59.10 | $59.50 | $58.52 | $58.70 | $58.70 | 20,739 |
| 2020-02-26 | $59.54 | $60.25 | $59.32 | $59.52 | $59.52 | 3,047 |
| 2020-02-25 | $58.86 | $59.43 | $58.55 | $59.30 | $59.30 | 12,785 |
| 2020-02-24 | $58.52 | $59.14 | $58.52 | $58.68 | $58.68 | 7,525 |
| 2020-02-21 | $59.48 | $59.65 | $59.48 | $59.55 | $59.55 | 3,501 |
| 2020-02-20 | $59.73 | $59.74 | $59.01 | $59.45 | $59.45 | 8,782 |
| 2020-02-19 | $59.69 | $60.30 | $59.69 | $59.78 | $59.78 | 3,361 |
| 2020-02-18 | $59.59 | $60.30 | $59.53 | $60.10 | $60.10 | 2,957 |
| 2020-02-14 | $60.26 | $60.67 | $59.28 | $59.45 | $59.45 | 3,892 |
| 2020-02-13 | $60.60 | $60.60 | $60.30 | $60.30 | $60.30 | 2,247 |
| 2020-02-12 | $60.50 | $61.03 | $60.50 | $60.54 | $60.54 | 3,889 |
| 2020-02-11 | $60.40 | $60.65 | $60.01 | $60.10 | $60.10 | 1,931 |
| 2020-02-10 | $59.50 | $61.50 | $59.26 | $60.50 | $60.50 | 22,431 |
| 2020-02-07 | $59.63 | $59.89 | $58.41 | $58.41 | $58.41 | 6,239 |
| 2020-02-06 | $60.71 | $60.71 | $59.15 | $59.21 | $59.21 | 5,955 |
| 2020-02-05 | $61.00 | $61.00 | $60.80 | $60.80 | $60.80 | 1,909 |
| 2020-02-04 | $61.10 | $61.10 | $60.23 | $60.80 | $60.80 | 1,581 |
| 2020-02-03 | $59.73 | $60.91 | $59.73 | $60.79 | $60.79 | 6,548 |
| 2020-01-31 | $60.43 | $61.29 | $59.30 | $59.30 | $59.30 | 10,814 |
| 2020-01-30 | $61.31 | $61.46 | $58.91 | $60.10 | $60.10 | 2,560 |
| 2020-01-29 | $60.76 | $61.66 | $60.76 | $61.58 | $61.58 | 6,482 |
| 2020-01-28 | $60.09 | $60.58 | $59.75 | $60.53 | $60.53 | 11,504 |
| 2020-01-27 | $58.52 | $60.64 | $58.43 | $60.02 | $60.02 | 10,708 |
| 2020-01-24 | $58.99 | $59.17 | $58.70 | $58.80 | $58.80 | 5,300 |
| 2020-01-23 | $58.76 | $59.16 | $58.76 | $58.85 | $58.85 | 3,766 |
| 2020-01-22 | $59.05 | $59.20 | $58.76 | $58.76 | $58.76 | 3,773 |
| 2020-01-21 | $59.12 | $59.29 | $58.80 | $58.81 | $58.81 | 7,804 |
| 2020-01-17 | $59.14 | $59.69 | $58.55 | $58.75 | $58.75 | 5,017 |
| 2020-01-16 | $58.54 | $59.19 | $58.54 | $58.56 | $58.56 | 3,923 |
| 2020-01-15 | $58.79 | $59.13 | $58.37 | $58.37 | $58.37 | 4,208 |
| 2020-01-14 | $59.42 | $59.42 | $58.31 | $58.60 | $58.60 | 7,969 |
| 2020-01-13 | $59.97 | $60.50 | $59.41 | $59.90 | $59.90 | 8,631 |
| 2020-01-10 | $60.76 | $60.92 | $60.10 | $60.10 | $60.10 | 3,255 |
| 2020-01-09 | $60.52 | $61.97 | $60.52 | $61.70 | $61.70 | 2,421 |
| 2020-01-08 | $61.00 | $61.69 | $60.57 | $60.85 | $60.85 | 5,727 |
| 2020-01-07 | $60.09 | $61.00 | $59.97 | $61.00 | $61.00 | 4,095 |
| 2020-01-06 | $59.15 | $59.90 | $59.01 | $59.71 | $59.71 | 3,933 |
| 2020-01-03 | $58.50 | $60.05 | $58.27 | $59.12 | $59.12 | 4,918 |
| 2020-01-02 | $59.46 | $59.46 | $58.31 | $58.64 | $58.64 | 8,514 |
| 2019-12-31 | $58.60 | $59.20 | $58.26 | $58.91 | $58.91 | 7,079 |
| 2019-12-30 | $59.60 | $59.60 | $58.31 | $58.31 | $58.31 | 5,727 |
| 2019-12-27 | $59.98 | $60.74 | $59.19 | $59.53 | $59.53 | 6,886 |
| 2019-12-26 | $59.47 | $60.19 | $58.61 | $59.70 | $59.70 | 9,475 |
| 2019-12-24 | $59.44 | $59.44 | $58.78 | $59.20 | $59.20 | 1,957 |
| 2019-12-23 | $59.33 | $59.68 | $58.34 | $58.49 | $58.49 | 6,304 |
| 2019-12-20 | $59.50 | $61.48 | $58.99 | $59.12 | $59.12 | 28,460 |
| 2019-12-19 | $60.60 | $60.95 | $59.42 | $59.42 | $59.42 | 5,937 |
| 2019-12-18 | $61.62 | $61.75 | $60.50 | $60.56 | $60.56 | 9,504 |
| 2019-12-17 | $61.20 | $61.99 | $61.20 | $61.42 | $61.42 | 4,522 |
| 2019-12-16 | $62.41 | $62.41 | $61.00 | $61.45 | $61.45 | 12,165 |
| 2019-12-13 | $60.47 | $62.00 | $60.43 | $62.00 | $62.00 | 10,846 |
| 2019-12-12 | $61.32 | $62.00 | $61.17 | $61.84 | $61.84 | 8,625 |
| 2019-12-11 | $60.35 | $61.49 | $60.35 | $61.49 | $61.49 | 3,615 |
| 2019-12-10 | $60.95 | $61.40 | $60.39 | $60.50 | $60.50 | 8,341 |
| 2019-12-09 | $61.26 | $61.96 | $60.76 | $60.81 | $60.81 | 9,194 |
| 2019-12-06 | $61.62 | $61.77 | $61.32 | $61.38 | $61.38 | 4,364 |
| 2019-12-05 | $61.87 | $61.98 | $60.92 | $60.92 | $60.92 | 4,820 |
| 2019-12-04 | $61.72 | $62.23 | $60.86 | $61.33 | $61.33 | 8,285 |
| 2019-12-03 | $60.44 | $61.74 | $60.44 | $61.49 | $61.49 | 3,543 |
| 2019-12-02 | $60.00 | $61.29 | $60.00 | $61.29 | $61.29 | 2,944 |
| 2019-11-29 | $59.98 | $60.17 | $59.95 | $60.00 | $60.00 | 1,428 |
| 2019-11-27 | $61.54 | $61.55 | $60.04 | $60.04 | $60.04 | 4,893 |
| 2019-11-26 | $61.93 | $61.93 | $61.05 | $61.41 | $61.41 | 2,505 |
| 2019-11-25 | $60.75 | $62.22 | $60.75 | $61.86 | $61.86 | 7,130 |
| 2019-11-22 | $59.96 | $60.60 | $58.64 | $60.60 | $60.60 | 4,327 |
| 2019-11-21 | $60.84 | $60.84 | $59.24 | $59.66 | $59.66 | 6,057 |
| 2019-11-20 | $60.15 | $61.37 | $60.15 | $60.37 | $60.37 | 7,355 |
| 2019-11-19 | $60.15 | $61.49 | $60.15 | $60.98 | $60.98 | 5,815 |
| 2019-11-18 | $59.73 | $60.27 | $59.73 | $60.15 | $60.15 | 5,266 |
| 2019-11-15 | $60.45 | $60.80 | $59.94 | $59.94 | $59.94 | 2,619 |
| 2019-11-14 | $60.35 | $61.34 | $60.01 | $60.01 | $60.01 | 3,176 |
| 2019-11-13 | $59.71 | $60.85 | $59.71 | $60.47 | $60.47 | 3,713 |
| 2019-11-12 | $60.89 | $60.89 | $59.70 | $59.70 | $59.70 | 3,344 |
| 2019-11-11 | $61.45 | $61.45 | $60.57 | $60.90 | $60.90 | 9,344 |
| 2019-11-08 | $61.21 | $61.79 | $61.21 | $61.65 | $61.65 | 6,538 |
| 2019-11-07 | $63.43 | $63.48 | $60.45 | $61.30 | $61.30 | 22,078 |
| 2019-11-06 | $62.00 | $63.49 | $61.70 | $63.00 | $63.00 | 14,960 |
| 2019-11-05 | $57.38 | $62.27 | $57.38 | $62.18 | $62.18 | 24,430 |
| 2019-11-04 | $56.39 | $56.77 | $55.72 | $56.77 | $56.77 | 5,083 |
| 2019-11-01 | $54.98 | $56.40 | $54.98 | $56.10 | $56.10 | 4,772 |
| 2019-10-31 | $54.37 | $54.93 | $54.37 | $54.51 | $54.51 | 6,165 |
| 2019-10-30 | $55.55 | $55.66 | $54.45 | $54.45 | $54.45 | 5,117 |
| 2019-10-29 | $54.54 | $55.69 | $54.54 | $55.57 | $55.57 | 1,905 |
| 2019-10-28 | $54.74 | $55.41 | $54.01 | $55.41 | $55.41 | 4,855 |
| 2019-10-25 | $54.01 | $54.74 | $54.01 | $54.74 | $54.74 | 4,975 |
| 2019-10-24 | $54.36 | $54.57 | $54.14 | $54.27 | $54.27 | 4,284 |
| 2019-10-23 | $54.35 | $54.75 | $54.35 | $54.36 | $54.36 | 4,404 |
| 2019-10-22 | $54.60 | $54.68 | $54.35 | $54.68 | $54.68 | 4,779 |
| 2019-10-21 | $54.74 | $54.96 | $54.31 | $54.84 | $54.84 | 4,819 |
| 2019-10-18 | $54.99 | $55.08 | $54.51 | $54.51 | $54.51 | 6,076 |
| 2019-10-17 | $55.03 | $55.49 | $54.32 | $55.20 | $55.20 | 8,576 |
| 2019-10-16 | $54.95 | $55.39 | $54.51 | $54.87 | $54.87 | 6,814 |
| 2019-10-15 | $54.96 | $55.06 | $54.53 | $55.06 | $55.06 | 6,792 |
| 2019-10-14 | $55.50 | $55.50 | $54.26 | $54.55 | $54.55 | 8,044 |
| 2019-10-11 | $55.47 | $55.79 | $54.86 | $55.55 | $55.55 | 11,476 |
| 2019-10-10 | $55.42 | $55.80 | $54.26 | $54.82 | $54.82 | 10,432 |
| 2019-10-09 | $55.42 | $55.79 | $54.76 | $55.10 | $55.10 | 9,801 |
| 2019-10-08 | $57.09 | $57.15 | $54.81 | $55.37 | $55.37 | 7,845 |
| 2019-10-07 | $56.48 | $57.72 | $56.48 | $57.12 | $57.12 | 5,113 |
| 2019-10-04 | $54.96 | $56.64 | $54.96 | $56.14 | $56.14 | 4,468 |
| 2019-10-03 | $54.30 | $54.67 | $54.00 | $54.46 | $54.46 | 7,060 |
| 2019-10-02 | $53.90 | $54.49 | $53.55 | $54.15 | $54.15 | 15,196 |
| 2019-10-01 | $55.20 | $55.50 | $54.22 | $54.22 | $54.22 | 13,704 |
| 2019-09-30 | $55.10 | $55.59 | $55.10 | $55.38 | $55.38 | 9,525 |
| 2019-09-27 | $56.00 | $56.11 | $55.02 | $55.02 | $55.02 | 7,773 |
| 2019-09-26 | $57.14 | $57.14 | $56.00 | $56.00 | $56.00 | 5,573 |
| 2019-09-25 | $55.23 | $57.02 | $55.23 | $56.97 | $56.97 | 6,505 |
| 2019-09-24 | $55.56 | $55.94 | $54.51 | $54.87 | $54.87 | 19,795 |
| 2019-09-23 | $56.51 | $57.31 | $56.02 | $56.02 | $56.02 | 16,814 |
| 2019-09-20 | $57.54 | $58.00 | $56.90 | $56.90 | $56.90 | 39,310 |
| 2019-09-19 | $57.69 | $58.55 | $57.11 | $57.50 | $57.50 | 19,741 |
| 2019-09-18 | $57.23 | $58.13 | $57.07 | $57.81 | $57.81 | 24,872 |
| 2019-09-17 | $58.79 | $59.53 | $57.58 | $57.58 | $57.58 | 13,669 |
| 2019-09-16 | $70.00 | $70.00 | $58.00 | $58.79 | $58.79 | 58,840 |
| 2019-09-13 | $71.37 | $74.46 | $71.22 | $74.00 | $74.00 | 16,122 |
| 2019-09-12 | $69.64 | $71.96 | $69.41 | $70.90 | $70.90 | 21,384 |
| 2019-09-11 | $65.82 | $69.90 | $64.46 | $69.10 | $69.10 | 10,020 |
| 2019-09-10 | $60.82 | $66.06 | $60.82 | $66.06 | $66.06 | 8,252 |
| 2019-09-09 | $61.37 | $61.48 | $60.70 | $61.48 | $61.48 | 6,573 |
| 2019-09-06 | $61.86 | $62.37 | $61.15 | $61.40 | $61.40 | 5,749 |
| 2019-09-05 | $61.78 | $62.68 | $61.45 | $62.55 | $62.55 | 5,304 |
| 2019-09-04 | $62.28 | $62.28 | $61.30 | $61.48 | $61.48 | 5,104 |
| 2019-09-03 | $61.85 | $62.95 | $61.44 | $61.53 | $61.53 | 8,592 |
| 2019-08-30 | $62.90 | $62.90 | $61.77 | $61.77 | $61.77 | 3,346 |
| 2019-08-29 | $61.23 | $62.20 | $61.11 | $61.83 | $61.83 | 6,568 |
| 2019-08-28 | $60.30 | $61.06 | $60.00 | $60.87 | $60.87 | 6,765 |
| 2019-08-27 | $59.17 | $59.17 | $58.34 | $59.09 | $59.09 | 8,520 |
| 2019-08-26 | $58.81 | $59.29 | $58.60 | $59.10 | $59.10 | 5,972 |
| 2019-08-23 | $60.62 | $60.62 | $58.60 | $58.60 | $58.60 | 8,768 |
| 2019-08-22 | $60.84 | $60.84 | $59.61 | $60.61 | $60.61 | 17,040 |
| 2019-08-21 | $59.49 | $60.79 | $59.10 | $60.70 | $60.70 | 5,762 |
| 2019-08-20 | $59.42 | $60.03 | $59.01 | $59.25 | $59.25 | 5,686 |
| 2019-08-19 | $60.47 | $60.47 | $59.31 | $59.60 | $59.60 | 6,554 |
| 2019-08-16 | $60.18 | $60.89 | $59.61 | $59.61 | $59.61 | 17,220 |
| 2019-08-15 | $59.40 | $60.21 | $58.87 | $59.98 | $59.98 | 7,610 |
| 2019-08-14 | $58.24 | $59.34 | $57.66 | $59.31 | $59.31 | 10,886 |
| 2019-08-13 | $57.72 | $59.36 | $57.32 | $59.36 | $59.36 | 5,828 |
| 2019-08-12 | $59.25 | $59.67 | $56.88 | $57.60 | $57.60 | 11,516 |
| 2019-08-09 | $59.13 | $60.63 | $58.50 | $59.76 | $59.76 | 7,679 |
| 2019-08-08 | $59.35 | $61.22 | $59.35 | $59.61 | $59.61 | 10,583 |
| 2019-08-07 | $59.02 | $60.91 | $59.02 | $59.26 | $59.26 | 3,769 |
| 2019-08-06 | $59.01 | $60.77 | $59.01 | $60.20 | $60.20 | 6,486 |
| 2019-08-05 | $58.26 | $58.88 | $57.53 | $58.11 | $58.11 | 7,222 |
| 2019-08-02 | $60.37 | $60.37 | $58.49 | $58.94 | $58.94 | 6,325 |
| 2019-08-01 | $62.19 | $63.05 | $61.16 | $61.16 | $61.16 | 9,386 |
| 2019-07-31 | $62.64 | $63.94 | $61.62 | $62.25 | $62.25 | 11,194 |
| 2019-07-30 | $62.87 | $63.05 | $62.36 | $62.45 | $62.45 | 7,273 |
| 2019-07-29 | $64.00 | $64.00 | $62.27 | $62.27 | $62.27 | 3,187 |
| 2019-07-26 | $63.79 | $64.56 | $63.10 | $63.60 | $63.60 | 3,511 |
| 2019-07-25 | $64.96 | $64.96 | $63.17 | $63.17 | $63.17 | 3,883 |
| 2019-07-24 | $63.19 | $64.93 | $62.67 | $64.30 | $64.30 | 7,545 |
| 2019-07-23 | $61.52 | $63.62 | $61.52 | $63.50 | $63.50 | 10,673 |
| 2019-07-22 | $61.38 | $61.95 | $60.83 | $61.75 | $61.75 | 7,766 |
| 2019-07-19 | $60.83 | $61.99 | $58.81 | $60.75 | $60.75 | 13,232 |
| 2019-07-18 | $59.43 | $61.10 | $58.49 | $61.10 | $61.10 | 9,988 |
| 2019-07-17 | $62.08 | $62.08 | $59.60 | $60.60 | $60.60 | 10,524 |
| 2019-07-16 | $58.07 | $62.40 | $58.07 | $61.49 | $61.49 | 9,447 |
| 2019-07-15 | $63.45 | $63.45 | $58.18 | $58.39 | $58.39 | 17,183 |
| 2019-07-12 | $63.19 | $63.50 | $63.05 | $63.20 | $63.20 | 9,791 |
| 2019-07-11 | $62.54 | $64.00 | $62.15 | $63.13 | $63.13 | 8,450 |
| 2019-07-10 | $59.95 | $61.23 | $59.54 | $61.15 | $61.15 | 9,978 |
| 2019-07-09 | $58.99 | $59.95 | $58.99 | $59.85 | $59.85 | 8,350 |
| 2019-07-08 | $57.72 | $59.00 | $57.39 | $58.99 | $58.99 | 9,091 |
| 2019-07-05 | $58.05 | $58.37 | $58.01 | $58.33 | $58.33 | 5,956 |
| 2019-07-03 | $58.17 | $58.46 | $58.00 | $58.07 | $58.07 | 5,883 |
| 2019-07-02 | $58.20 | $59.04 | $58.05 | $58.50 | $58.50 | 4,410 |
| 2019-07-01 | $58.88 | $59.09 | $57.90 | $58.95 | $58.95 | 15,049 |
| 2019-06-28 | $58.23 | $59.06 | $57.61 | $58.32 | $58.32 | 31,736 |
| 2019-06-27 | $54.70 | $55.95 | $54.49 | $55.48 | $55.48 | 19,022 |
| 2019-06-26 | $57.10 | $57.70 | $54.37 | $54.85 | $54.85 | 11,918 |
| 2019-06-25 | $56.57 | $57.10 | $56.19 | $57.10 | $57.10 | 12,752 |
| 2019-06-24 | $55.78 | $56.59 | $55.47 | $56.58 | $56.58 | 14,104 |
| 2019-06-21 | $55.08 | $55.92 | $54.99 | $55.85 | $55.85 | 14,304 |
| 2019-06-20 | $55.36 | $55.90 | $55.01 | $55.31 | $55.31 | 5,704 |
| 2019-06-19 | $54.57 | $55.83 | $54.57 | $55.40 | $55.40 | 12,776 |
| 2019-06-18 | $54.72 | $54.98 | $54.15 | $54.90 | $54.90 | 6,062 |
| 2019-06-17 | $54.10 | $55.20 | $53.27 | $54.49 | $54.49 | 11,711 |
| 2019-06-14 | $54.13 | $54.18 | $53.70 | $53.83 | $53.83 | 8,599 |
| 2019-06-13 | $54.49 | $54.49 | $53.51 | $53.79 | $53.79 | 17,004 |
| 2019-06-12 | $52.74 | $53.57 | $52.04 | $53.46 | $53.46 | 11,203 |
| 2019-06-11 | $52.86 | $53.46 | $52.02 | $52.44 | $52.44 | 12,064 |
| 2019-06-10 | $50.12 | $53.45 | $50.07 | $52.98 | $52.98 | 14,062 |
| 2019-06-07 | $50.24 | $50.94 | $49.75 | $49.90 | $49.90 | 11,463 |
| 2019-06-06 | $50.69 | $51.95 | $50.13 | $50.72 | $50.72 | 11,027 |
| 2019-06-05 | $52.86 | $52.87 | $50.26 | $50.74 | $50.74 | 12,507 |
| 2019-06-04 | $50.84 | $53.38 | $50.34 | $52.87 | $52.87 | 6,491 |
| 2019-06-03 | $50.02 | $50.94 | $50.01 | $50.94 | $50.94 | 7,344 |
| 2019-05-31 | $50.49 | $50.54 | $48.99 | $49.80 | $49.80 | 11,684 |
| 2019-05-30 | $51.29 | $51.56 | $51.01 | $51.01 | $51.01 | 7,599 |
| 2019-05-29 | $51.78 | $52.07 | $50.76 | $51.11 | $51.11 | 18,658 |
| 2019-05-28 | $52.87 | $52.87 | $52.02 | $52.29 | $52.29 | 5,517 |
| 2019-05-24 | $52.65 | $53.30 | $52.38 | $52.66 | $52.66 | 5,262 |
| 2019-05-23 | $52.99 | $52.99 | $52.01 | $52.52 | $52.52 | 10,164 |
| 2019-05-22 | $52.73 | $53.66 | $52.69 | $53.50 | $53.50 | 13,090 |
| 2019-05-21 | $56.61 | $56.61 | $52.19 | $52.73 | $52.73 | 31,320 |
| 2019-05-20 | $56.32 | $56.93 | $55.62 | $56.50 | $56.50 | 8,525 |
| 2019-05-17 | $57.08 | $57.59 | $56.22 | $56.29 | $56.29 | 8,731 |
| 2019-05-16 | $56.69 | $58.00 | $56.65 | $57.28 | $57.28 | 10,715 |
| 2019-05-15 | $54.81 | $57.17 | $54.81 | $56.60 | $56.60 | 11,816 |
| 2019-05-14 | $54.89 | $55.85 | $54.50 | $55.49 | $55.49 | 12,352 |
| 2019-05-13 | $54.30 | $55.13 | $53.60 | $54.79 | $54.79 | 13,450 |
| 2019-05-10 | $55.01 | $55.37 | $54.47 | $54.63 | $54.63 | 25,584 |
| 2019-05-09 | $51.00 | $55.49 | $51.00 | $54.73 | $54.73 | 21,562 |
| 2019-05-08 | $50.31 | $52.00 | $50.20 | $51.65 | $51.65 | 3,813 |
| 2019-05-07 | $49.15 | $50.40 | $49.15 | $50.04 | $50.04 | 8,018 |
| 2019-05-06 | $51.33 | $51.33 | $49.57 | $49.70 | $49.70 | 11,273 |
| 2019-05-03 | $49.30 | $49.92 | $49.30 | $49.92 | $49.92 | 3,611 |
| 2019-05-02 | $49.45 | $49.55 | $48.85 | $49.30 | $49.30 | 4,505 |
| 2019-05-01 | $48.90 | $49.83 | $48.90 | $49.60 | $49.60 | 4,688 |
| 2019-04-30 | $49.74 | $49.84 | $49.10 | $49.72 | $49.72 | 9,034 |
| 2019-04-29 | $49.37 | $49.74 | $48.80 | $49.74 | $49.74 | 9,759 |
| 2019-04-26 | $48.02 | $49.33 | $47.96 | $49.33 | $49.33 | 7,339 |
| 2019-04-25 | $48.26 | $48.55 | $47.79 | $48.00 | $48.00 | 5,750 |
| 2019-04-24 | $48.27 | $48.70 | $48.20 | $48.49 | $48.49 | 12,389 |
| 2019-04-23 | $46.28 | $48.39 | $46.28 | $48.27 | $48.27 | 20,580 |
| 2019-04-22 | $45.89 | $46.29 | $45.89 | $46.05 | $46.05 | 7,150 |
| 2019-04-18 | $45.37 | $45.93 | $45.37 | $45.90 | $45.90 | 8,820 |
| 2019-04-17 | $46.04 | $46.29 | $43.70 | $45.83 | $45.83 | 17,191 |
| 2019-04-16 | $45.20 | $45.95 | $44.73 | $45.45 | $45.45 | 14,384 |
| 2019-04-15 | $44.87 | $45.29 | $44.37 | $45.01 | $45.01 | 21,152 |
| 2019-04-12 | $43.52 | $44.93 | $43.40 | $44.49 | $44.49 | 10,726 |
| 2019-04-11 | $42.04 | $43.90 | $42.04 | $43.80 | $43.80 | 11,641 |
| 2019-04-10 | $42.71 | $43.00 | $42.21 | $43.00 | $43.00 | 4,936 |
| 2019-04-09 | $41.93 | $42.81 | $41.89 | $42.40 | $42.40 | 7,709 |
| 2019-04-08 | $41.75 | $42.55 | $41.53 | $42.55 | $42.55 | 5,824 |
| 2019-04-05 | $41.41 | $41.98 | $41.15 | $41.77 | $41.77 | 10,009 |
| 2019-04-04 | $41.51 | $41.93 | $41.51 | $41.80 | $41.80 | 3,323 |
| 2019-04-03 | $41.61 | $41.91 | $41.15 | $41.71 | $41.71 | 8,217 |
| 2019-04-02 | $41.75 | $42.15 | $41.20 | $41.77 | $41.77 | 9,974 |
| 2019-04-01 | $42.44 | $42.44 | $41.18 | $41.99 | $41.99 | 11,943 |
| 2019-03-29 | $42.47 | $42.94 | $39.93 | $42.39 | $42.39 | 19,179 |
| 2019-03-28 | $41.60 | $42.29 | $41.44 | $42.29 | $42.29 | 8,089 |
| 2019-03-27 | $41.64 | $41.78 | $40.65 | $41.58 | $41.58 | 11,875 |
| 2019-03-26 | $40.57 | $41.64 | $40.18 | $41.49 | $41.49 | 9,601 |
| 2019-03-25 | $40.40 | $40.91 | $39.87 | $40.58 | $40.58 | 5,400 |
| 2019-03-22 | $41.36 | $42.21 | $39.91 | $39.91 | $39.91 | 17,141 |
| 2019-03-21 | $40.44 | $42.18 | $40.44 | $41.48 | $41.48 | 8,862 |
| 2019-03-20 | $40.12 | $41.95 | $40.10 | $40.95 | $40.95 | 11,593 |
| 2019-03-19 | $40.44 | $41.50 | $39.76 | $40.53 | $40.53 | 7,145 |
| 2019-03-18 | $39.81 | $42.50 | $39.81 | $40.34 | $40.34 | 10,178 |
| 2019-03-15 | $42.50 | $42.50 | $39.65 | $39.65 | $39.65 | 42,573 |
| 2019-03-14 | $42.80 | $42.80 | $40.12 | $42.58 | $42.58 | 13,254 |
| 2019-03-13 | $37.86 | $42.56 | $37.86 | $42.15 | $42.15 | 17,649 |
| 2019-03-12 | $38.67 | $38.71 | $37.65 | $37.70 | $37.70 | 15,008 |
| 2019-03-11 | $38.07 | $38.46 | $37.82 | $38.46 | $38.46 | 8,166 |
| 2019-03-08 | $38.75 | $38.99 | $37.02 | $38.16 | $38.16 | 5,676 |
| 2019-03-07 | $41.70 | $41.74 | $39.02 | $39.26 | $39.26 | 22,294 |
| 2019-03-06 | $41.79 | $42.48 | $41.79 | $41.81 | $41.81 | 2,003 |
| 2019-03-05 | $42.53 | $42.61 | $42.29 | $42.38 | $42.38 | 1,826 |
| 2019-03-04 | $42.58 | $42.87 | $41.73 | $42.60 | $42.60 | 4,674 |
| 2019-03-01 | $42.52 | $42.95 | $42.46 | $42.53 | $42.53 | 6,372 |
| 2019-02-28 | $41.76 | $42.46 | $41.76 | $42.06 | $42.06 | 3,639 |
| 2019-02-27 | $41.93 | $42.48 | $41.85 | $42.02 | $42.02 | 7,570 |
| 2019-02-26 | $42.15 | $42.15 | $41.85 | $41.90 | $41.90 | 4,338 |
| 2019-02-25 | $42.95 | $42.95 | $42.11 | $42.18 | $42.18 | 4,036 |
| 2019-02-22 | $42.35 | $42.97 | $42.10 | $42.80 | $42.80 | 9,890 |
| 2019-02-21 | $43.02 | $43.04 | $41.87 | $42.30 | $42.30 | 8,053 |
| 2019-02-20 | $43.89 | $43.89 | $42.85 | $42.85 | $42.85 | 9,318 |
| 2019-02-19 | $43.98 | $44.65 | $43.75 | $44.20 | $44.20 | 15,317 |
| 2019-02-15 | $42.35 | $43.76 | $42.35 | $43.62 | $43.62 | 17,167 |
| 2019-02-14 | $41.52 | $42.55 | $41.39 | $42.01 | $42.01 | 12,449 |
| 2019-02-13 | $41.15 | $41.68 | $41.15 | $41.20 | $41.20 | 3,832 |
| 2019-02-12 | $40.63 | $41.24 | $40.50 | $41.24 | $41.24 | 7,193 |
| 2019-02-11 | $40.25 | $40.25 | $39.90 | $40.15 | $40.15 | 5,138 |
| 2019-02-08 | $40.08 | $40.24 | $39.69 | $39.95 | $39.95 | 2,316 |
| 2019-02-07 | $39.68 | $39.93 | $39.68 | $39.84 | $39.84 | 2,496 |
| 2019-02-06 | $39.79 | $40.23 | $39.73 | $39.78 | $39.78 | 5,027 |
| 2019-02-05 | $39.69 | $39.99 | $39.69 | $39.83 | $39.83 | 7,352 |
| 2019-02-04 | $38.36 | $39.89 | $38.27 | $39.68 | $39.68 | 7,507 |
| 2019-02-01 | $38.07 | $38.69 | $37.79 | $38.40 | $38.40 | 5,045 |
| 2019-01-31 | $38.32 | $38.49 | $37.50 | $38.28 | $38.28 | 10,072 |
| 2019-01-30 | $37.35 | $38.24 | $37.30 | $38.24 | $38.24 | 4,489 |
| 2019-01-29 | $37.50 | $38.14 | $37.25 | $37.71 | $37.71 | 8,659 |
| 2019-01-28 | $37.66 | $38.40 | $37.30 | $37.78 | $37.78 | 7,029 |
| 2019-01-25 | $37.10 | $38.44 | $37.10 | $38.44 | $38.44 | 4,028 |
| 2019-01-24 | $37.15 | $37.37 | $36.77 | $37.20 | $37.20 | 4,632 |
| 2019-01-23 | $38.30 | $38.30 | $36.61 | $36.80 | $36.80 | 6,282 |
| 2019-01-22 | $38.99 | $39.15 | $37.29 | $37.81 | $37.81 | 4,174 |
| 2019-01-18 | $38.85 | $39.16 | $38.63 | $38.74 | $38.74 | 6,394 |
| 2019-01-17 | $38.35 | $38.94 | $37.45 | $38.68 | $38.68 | 7,332 |
| 2019-01-16 | $38.02 | $38.33 | $36.59 | $37.40 | $37.40 | 10,222 |
| 2019-01-15 | $37.04 | $37.93 | $37.00 | $37.85 | $37.85 | 7,335 |
| 2019-01-14 | $36.77 | $37.47 | $35.92 | $36.91 | $36.91 | 11,978 |
| 2019-01-11 | $37.44 | $37.44 | $35.85 | $36.66 | $36.66 | 5,762 |
| 2019-01-10 | $37.90 | $38.00 | $37.12 | $37.41 | $37.41 | 3,584 |
| 2019-01-09 | $36.99 | $37.33 | $36.11 | $37.33 | $37.33 | 6,961 |
| 2019-01-08 | $36.88 | $37.00 | $36.20 | $36.99 | $36.99 | 6,215 |
| 2019-01-07 | $35.76 | $36.76 | $35.71 | $36.76 | $36.76 | 6,737 |
| 2019-01-04 | $34.45 | $35.94 | $34.32 | $35.42 | $35.42 | 7,080 |
| 2019-01-03 | $35.53 | $35.92 | $34.95 | $34.95 | $34.95 | 3,257 |
| 2019-01-02 | $34.44 | $35.78 | $33.60 | $35.67 | $35.67 | 11,020 |
| 2018-12-31 | $34.24 | $35.15 | $33.88 | $34.60 | $34.60 | 8,781 |
| 2018-12-28 | $34.21 | $34.64 | $33.84 | $33.94 | $33.94 | 7,365 |
| 2018-12-27 | $33.88 | $34.54 | $33.88 | $34.22 | $34.22 | 3,410 |
| 2018-12-26 | $32.50 | $34.00 | $31.80 | $33.90 | $33.90 | 12,703 |
| 2018-12-24 | $33.53 | $33.63 | $32.73 | $33.48 | $33.48 | 3,558 |
| 2018-12-21 | $33.37 | $33.60 | $32.88 | $33.60 | $33.60 | 22,555 |
| 2018-12-20 | $34.31 | $34.34 | $33.33 | $33.33 | $33.33 | 10,461 |
| 2018-12-19 | $35.00 | $35.00 | $34.32 | $34.32 | $34.32 | 5,671 |
| 2018-12-18 | $34.57 | $37.40 | $34.39 | $34.44 | $34.44 | 9,822 |
| 2018-12-17 | $35.01 | $35.01 | $34.30 | $34.62 | $34.62 | 5,206 |
| 2018-12-14 | $34.90 | $34.90 | $34.33 | $34.33 | $34.33 | 6,100 |
| 2018-12-13 | $35.00 | $35.15 | $34.73 | $34.80 | $34.80 | 2,929 |
| 2018-12-12 | $35.25 | $35.76 | $34.69 | $34.69 | $34.69 | 14,854 |
| 2018-12-11 | $35.72 | $35.79 | $34.75 | $34.81 | $34.81 | 10,264 |
| 2018-12-10 | $36.27 | $37.00 | $35.41 | $35.99 | $35.99 | 7,232 |
| 2018-12-07 | $37.23 | $37.23 | $35.72 | $35.98 | $35.98 | 6,008 |
| 2018-12-06 | $37.38 | $37.38 | $36.01 | $36.30 | $36.30 | 5,671 |
| 2018-12-04 | $37.82 | $38.65 | $36.10 | $36.67 | $36.67 | 7,084 |
| 2018-12-03 | $37.31 | $38.10 | $37.17 | $38.10 | $38.10 | 4,000 |
| 2018-11-30 | $37.30 | $37.30 | $36.44 | $36.84 | $36.84 | 11,669 |
| 2018-11-29 | $36.74 | $37.69 | $36.74 | $37.35 | $37.35 | 5,310 |
| 2018-11-28 | $37.03 | $37.54 | $36.55 | $36.55 | $36.55 | 6,751 |
| 2018-11-27 | $36.45 | $37.26 | $35.28 | $36.83 | $36.83 | 5,884 |
| 2018-11-26 | $36.57 | $37.62 | $36.46 | $36.46 | $36.46 | 6,962 |
| 2018-11-23 | $34.72 | $36.70 | $34.72 | $36.70 | $36.70 | 3,135 |
| 2018-11-21 | $35.56 | $36.32 | $35.51 | $35.78 | $35.78 | 1,660 |
| 2018-11-20 | $36.41 | $36.41 | $35.07 | $35.46 | $35.46 | 14,833 |
| 2018-11-19 | $36.81 | $36.90 | $35.27 | $36.40 | $36.40 | 3,919 |
| 2018-11-16 | $36.85 | $36.97 | $36.04 | $36.80 | $36.80 | 4,928 |
| 2018-11-15 | $37.81 | $37.88 | $36.06 | $36.73 | $36.73 | 5,721 |
| 2018-11-14 | $38.20 | $38.71 | $37.15 | $37.80 | $37.80 | 4,508 |
| 2018-11-13 | $37.93 | $38.07 | $37.93 | $37.98 | $37.98 | 2,427 |
| 2018-11-12 | $37.82 | $38.02 | $37.50 | $37.56 | $37.56 | 1,854 |
| 2018-11-09 | $38.56 | $38.56 | $37.44 | $37.86 | $37.86 | 4,728 |
| 2018-11-08 | $39.53 | $39.71 | $38.20 | $39.00 | $39.00 | 3,115 |
| 2018-11-07 | $39.89 | $39.89 | $39.44 | $39.86 | $39.86 | 7,311 |
| 2018-11-06 | $37.98 | $39.95 | $37.98 | $39.32 | $39.32 | 19,161 |
| 2018-11-05 | $35.99 | $37.95 | $35.70 | $37.69 | $37.69 | 14,096 |
| 2018-11-02 | $34.63 | $34.78 | $34.40 | $34.74 | $34.74 | 3,431 |
| 2018-11-01 | $34.11 | $35.03 | $34.11 | $34.67 | $34.67 | 3,025 |
| 2018-10-31 | $34.94 | $35.14 | $34.46 | $34.62 | $34.62 | 8,228 |
| 2018-10-30 | $34.74 | $35.35 | $34.74 | $35.11 | $35.11 | 6,202 |
| 2018-10-29 | $34.70 | $35.39 | $34.40 | $35.30 | $35.30 | 4,693 |
| 2018-10-26 | $34.50 | $34.93 | $34.36 | $34.41 | $34.41 | 8,108 |
| 2018-10-25 | $34.45 | $35.32 | $34.36 | $35.09 | $35.09 | 8,709 |
| 2018-10-24 | $35.08 | $35.09 | $34.55 | $34.72 | $34.72 | 12,757 |
| 2018-10-23 | $35.27 | $35.27 | $34.34 | $34.79 | $34.79 | 1,091 |
| 2018-10-22 | $35.20 | $35.62 | $34.87 | $35.38 | $35.38 | 6,532 |
| 2018-10-19 | $35.20 | $35.33 | $34.63 | $34.78 | $34.78 | 9,140 |
| 2018-10-18 | $35.80 | $35.83 | $34.55 | $35.22 | $35.22 | 9,158 |
| 2018-10-17 | $34.63 | $35.47 | $34.43 | $34.93 | $34.93 | 9,244 |
| 2018-10-16 | $34.51 | $34.66 | $34.32 | $34.66 | $34.66 | 12,505 |
| 2018-10-15 | $34.27 | $34.58 | $34.27 | $34.51 | $34.51 | 5,239 |
| 2018-10-12 | $34.31 | $34.79 | $34.26 | $34.34 | $34.34 | 9,435 |
| 2018-10-11 | $34.32 | $34.69 | $34.32 | $34.33 | $34.33 | 9,737 |
| 2018-10-10 | $34.31 | $34.75 | $34.31 | $34.33 | $34.33 | 9,257 |
| 2018-10-09 | $34.32 | $34.97 | $34.32 | $34.58 | $34.58 | 12,513 |
| 2018-10-08 | $34.49 | $34.49 | $34.28 | $34.35 | $34.35 | 4,449 |
| 2018-10-05 | $34.75 | $34.75 | $34.27 | $34.43 | $34.43 | 9,757 |
| 2018-10-04 | $34.54 | $34.77 | $34.33 | $34.56 | $34.56 | 3,900 |
| 2018-10-03 | $34.94 | $34.94 | $34.42 | $34.54 | $34.54 | 2,023 |
| 2018-10-02 | $34.33 | $35.06 | $34.33 | $34.82 | $34.82 | 7,132 |
| 2018-10-01 | $34.53 | $35.75 | $34.35 | $34.58 | $34.58 | 8,477 |
| 2018-09-28 | $34.73 | $35.00 | $34.37 | $34.51 | $34.51 | 8,107 |
| 2018-09-27 | $34.26 | $35.90 | $34.26 | $35.20 | $35.20 | 11,700 |
| 2018-09-26 | $35.00 | $35.61 | $35.00 | $35.26 | $35.26 | 5,206 |
| 2018-09-25 | $34.80 | $34.91 | $34.75 | $34.81 | $34.81 | 2,937 |
| 2018-09-24 | $34.90 | $34.91 | $34.57 | $34.62 | $34.62 | 5,515 |
| 2018-09-21 | $34.69 | $35.00 | $34.47 | $35.00 | $35.00 | 20,797 |
| 2018-09-20 | $34.51 | $34.73 | $34.47 | $34.67 | $34.67 | 5,098 |
| 2018-09-19 | $34.61 | $34.65 | $34.31 | $34.53 | $34.53 | 6,653 |
| 2018-09-18 | $34.30 | $34.68 | $34.30 | $34.51 | $34.51 | 18,190 |
| 2018-09-17 | $34.03 | $34.69 | $34.00 | $34.33 | $34.33 | 12,175 |
| 2018-09-14 | $34.20 | $34.52 | $34.20 | $34.33 | $34.33 | 7,239 |
| 2018-09-13 | $34.31 | $34.70 | $34.27 | $34.33 | $34.33 | 8,712 |
| 2018-09-12 | $34.15 | $34.69 | $33.64 | $34.33 | $34.33 | 8,828 |
| 2018-09-11 | $34.33 | $34.49 | $34.21 | $34.33 | $34.33 | 8,889 |
| 2018-09-10 | $34.29 | $34.43 | $33.97 | $34.35 | $34.35 | 8,327 |
| 2018-09-07 | $33.90 | $34.23 | $33.81 | $34.15 | $34.15 | 7,499 |
| 2018-09-06 | $34.40 | $34.40 | $33.93 | $34.10 | $34.10 | 5,682 |
| 2018-09-05 | $34.25 | $34.59 | $34.10 | $34.44 | $34.44 | 10,373 |
| 2018-09-04 | $34.13 | $34.50 | $34.13 | $34.50 | $34.50 | 10,463 |
| 2018-08-31 | $34.40 | $34.42 | $34.02 | $34.28 | $34.28 | 7,349 |
| 2018-08-30 | $34.30 | $34.50 | $33.86 | $34.17 | $34.17 | 7,755 |
| 2018-08-29 | $34.14 | $34.55 | $33.99 | $34.33 | $34.33 | 10,142 |
| 2018-08-28 | $34.57 | $34.63 | $34.15 | $34.52 | $34.52 | 9,019 |
| 2018-08-27 | $34.81 | $35.09 | $34.40 | $34.55 | $34.55 | 8,194 |
| 2018-08-24 | $33.83 | $34.34 | $33.74 | $34.22 | $34.22 | 5,867 |
| 2018-08-23 | $33.71 | $34.72 | $33.71 | $33.97 | $33.97 | 15,257 |
| 2018-08-22 | $33.81 | $34.29 | $33.64 | $33.94 | $33.94 | 7,788 |
| 2018-08-21 | $34.50 | $35.30 | $33.81 | $33.81 | $33.81 | 14,189 |
| 2018-08-20 | $34.20 | $34.66 | $34.20 | $34.64 | $34.64 | 3,878 |
| 2018-08-17 | $33.62 | $34.19 | $33.16 | $34.16 | $34.16 | 11,500 |
| 2018-08-16 | $33.49 | $34.47 | $33.49 | $33.90 | $33.90 | 4,338 |
| 2018-08-15 | $32.87 | $33.40 | $32.87 | $33.11 | $33.11 | 7,551 |
| 2018-08-14 | $33.10 | $33.49 | $33.07 | $33.15 | $33.15 | 3,185 |
| 2018-08-13 | $33.82 | $33.83 | $32.65 | $33.46 | $33.46 | 21,536 |
| 2018-08-10 | $33.67 | $34.38 | $33.31 | $33.82 | $33.82 | 11,657 |
| 2018-08-09 | $33.31 | $34.76 | $33.09 | $34.51 | $34.51 | 8,880 |
| 2018-08-08 | $32.99 | $33.36 | $32.70 | $33.05 | $33.05 | 14,699 |
| 2018-08-07 | $33.20 | $34.97 | $32.22 | $32.85 | $32.85 | 20,605 |
| 2018-08-06 | $30.92 | $33.53 | $30.81 | $33.20 | $33.20 | 36,699 |
| 2018-08-03 | $31.61 | $31.61 | $30.87 | $31.00 | $31.00 | 4,300 |
| 2018-08-02 | $31.10 | $31.48 | $30.89 | $31.20 | $31.20 | 6,698 |
| 2018-08-01 | $31.40 | $31.58 | $30.85 | $31.15 | $31.15 | 4,329 |
| 2018-07-31 | $31.64 | $31.64 | $30.96 | $31.22 | $31.22 | 16,576 |
| 2018-07-30 | $31.00 | $31.52 | $30.81 | $30.81 | $30.81 | 8,076 |
| 2018-07-27 | $31.16 | $31.16 | $30.90 | $30.90 | $30.90 | 5,301 |
| 2018-07-26 | $31.46 | $31.82 | $30.90 | $31.24 | $31.24 | 13,975 |
| 2018-07-25 | $31.66 | $32.43 | $31.20 | $31.28 | $31.28 | 9,728 |
| 2018-07-24 | $32.39 | $32.40 | $31.31 | $31.40 | $31.40 | 11,770 |
| 2018-07-23 | $31.74 | $32.66 | $31.51 | $31.56 | $31.56 | 14,692 |
| 2018-07-20 | $31.49 | $32.48 | $31.27 | $31.38 | $31.38 | 17,415 |
| 2018-07-19 | $31.81 | $33.43 | $31.37 | $31.70 | $31.70 | 9,601 |
| 2018-07-18 | $31.60 | $31.96 | $31.32 | $31.96 | $31.96 | 6,898 |
| 2018-07-17 | $31.81 | $32.23 | $31.42 | $31.55 | $31.55 | 7,698 |
| 2018-07-16 | $31.82 | $32.05 | $31.23 | $31.52 | $31.52 | 10,194 |
| 2018-07-13 | $31.77 | $32.83 | $31.41 | $31.64 | $31.64 | 4,924 |
| 2018-07-12 | $31.22 | $32.35 | $30.97 | $31.59 | $31.59 | 15,804 |
| 2018-07-11 | $31.60 | $32.65 | $31.21 | $31.43 | $31.43 | 11,978 |
| 2018-07-10 | $31.79 | $33.45 | $31.38 | $31.94 | $31.94 | 23,205 |
| 2018-07-09 | $32.05 | $32.96 | $31.74 | $31.74 | $31.74 | 29,995 |
| 2018-07-06 | $31.86 | $32.24 | $31.72 | $32.23 | $32.23 | 4,078 |
| 2018-07-05 | $31.78 | $32.03 | $31.16 | $31.72 | $31.72 | 25,364 |
| 2018-07-03 | $31.66 | $31.66 | $30.91 | $31.53 | $31.53 | 3,322 |
| 2018-07-02 | $31.85 | $31.85 | $31.42 | $31.59 | $31.59 | 2,687 |
| 2018-06-29 | $31.25 | $31.97 | $31.11 | $31.59 | $31.59 | 10,846 |
| 2018-06-28 | $31.25 | $31.59 | $31.12 | $31.16 | $31.16 | 10,845 |
| 2018-06-27 | $31.07 | $31.90 | $30.85 | $31.28 | $31.28 | 14,741 |
| 2018-06-26 | $31.09 | $31.41 | $30.86 | $31.23 | $31.23 | 21,505 |
| 2018-06-25 | $32.00 | $32.00 | $31.21 | $31.25 | $31.25 | 14,460 |
| 2018-06-22 | $31.10 | $32.42 | $31.10 | $32.42 | $32.42 | 41,024 |
| 2018-06-21 | $31.02 | $31.74 | $31.02 | $31.12 | $31.12 | 17,186 |
| 2018-06-20 | $31.05 | $31.37 | $30.90 | $31.16 | $31.16 | 27,422 |
| 2018-06-19 | $31.51 | $31.77 | $31.01 | $31.18 | $31.18 | 32,671 |
| 2018-06-18 | $31.35 | $32.44 | $31.08 | $31.82 | $31.82 | 14,744 |
| 2018-06-15 | $31.11 | $31.67 | $30.82 | $31.21 | $31.21 | 10,857 |
| 2018-06-14 | $31.36 | $31.60 | $31.07 | $31.36 | $31.36 | 7,442 |
| 2018-06-13 | $31.29 | $31.48 | $31.10 | $31.41 | $31.41 | 9,335 |
| 2018-06-12 | $31.22 | $31.48 | $31.03 | $31.32 | $31.32 | 9,638 |
| 2018-06-11 | $32.05 | $32.05 | $31.09 | $31.42 | $31.42 | 11,103 |
| 2018-06-08 | $31.65 | $31.81 | $31.36 | $31.45 | $31.45 | 11,303 |
| 2018-06-07 | $31.43 | $31.89 | $31.43 | $31.44 | $31.44 | 12,563 |
| 2018-06-06 | $31.86 | $32.43 | $31.31 | $31.75 | $31.75 | 21,017 |
| 2018-06-05 | $31.71 | $31.89 | $31.28 | $31.67 | $31.67 | 10,268 |
| 2018-06-04 | $32.57 | $32.57 | $31.70 | $31.72 | $31.72 | 14,407 |
| 2018-06-01 | $32.31 | $32.70 | $32.24 | $32.60 | $32.60 | 6,349 |
| 2018-05-31 | $32.11 | $32.11 | $31.48 | $31.89 | $31.89 | 19,561 |
| 2018-05-30 | $32.59 | $32.70 | $32.10 | $32.25 | $32.25 | 8,590 |
| 2018-05-29 | $32.07 | $32.45 | $31.59 | $31.97 | $31.97 | 16,385 |
| 2018-05-25 | $31.67 | $32.29 | $31.66 | $32.07 | $32.07 | 5,312 |
| 2018-05-24 | $32.19 | $32.21 | $31.13 | $31.89 | $31.89 | 33,838 |
| 2018-05-23 | $31.57 | $32.66 | $31.57 | $32.18 | $32.18 | 5,725 |
| 2018-05-22 | $32.70 | $32.70 | $31.57 | $31.82 | $31.82 | 24,233 |
| 2018-05-21 | $33.57 | $34.45 | $32.53 | $32.70 | $32.70 | 21,892 |
| 2018-05-18 | $33.70 | $35.52 | $33.45 | $33.62 | $33.62 | 19,926 |
| 2018-05-17 | $33.38 | $34.90 | $33.08 | $33.60 | $33.60 | 54,558 |
| 2018-05-16 | $32.50 | $33.75 | $32.50 | $33.40 | $33.40 | 73,093 |
| 2018-05-15 | $32.43 | $33.19 | $32.37 | $32.77 | $32.77 | 36,095 |
| 2018-05-14 | $32.83 | $33.18 | $32.29 | $32.55 | $32.55 | 4,818 |
| 2018-05-11 | $32.90 | $33.15 | $32.23 | $32.58 | $32.58 | 58,334 |
| 2018-05-10 | $32.80 | $33.95 | $32.80 | $33.60 | $33.60 | 16,753 |
| 2018-05-09 | $33.05 | $34.07 | $32.65 | $33.41 | $33.41 | 30,870 |
| 2018-05-08 | $34.00 | $34.00 | $32.07 | $32.93 | $32.93 | 7,897 |
| 2018-05-07 | $33.94 | $34.54 | $33.94 | $34.19 | $34.19 | 3,605 |
| 2018-05-04 | $32.74 | $33.91 | $32.56 | $33.88 | $33.88 | 19,923 |
| 2018-05-03 | $33.21 | $33.33 | $32.42 | $32.65 | $32.65 | 7,260 |
| 2018-05-02 | $32.68 | $33.80 | $32.46 | $33.44 | $33.44 | 17,095 |
| 2018-05-01 | $32.67 | $32.88 | $32.12 | $32.41 | $32.41 | 11,593 |
| 2018-04-30 | $35.77 | $35.77 | $32.57 | $32.68 | $32.68 | 15,921 |
| 2018-04-27 | $35.36 | $36.70 | $35.20 | $35.49 | $35.49 | 25,138 |
| 2018-04-26 | $35.41 | $35.91 | $34.78 | $35.42 | $35.42 | 7,971 |
| 2018-04-25 | $34.66 | $35.47 | $34.02 | $35.41 | $35.41 | 22,803 |
| 2018-04-24 | $34.38 | $34.90 | $34.38 | $34.65 | $34.65 | 5,453 |
| 2018-04-23 | $34.72 | $34.94 | $34.29 | $34.39 | $34.39 | 22,254 |
| 2018-04-20 | $33.98 | $34.87 | $33.98 | $34.46 | $34.46 | 6,910 |
| 2018-04-19 | $33.93 | $34.84 | $33.38 | $33.96 | $33.96 | 25,373 |
| 2018-04-18 | $34.77 | $34.93 | $33.89 | $33.92 | $33.92 | 15,294 |
| 2018-04-17 | $33.50 | $34.84 | $33.50 | $34.78 | $34.78 | 6,855 |
| 2018-04-16 | $33.21 | $34.31 | $32.82 | $33.99 | $33.99 | 12,018 |
| 2018-04-13 | $33.85 | $34.49 | $33.04 | $33.21 | $33.21 | 27,753 |
| 2018-04-12 | $31.71 | $33.77 | $31.18 | $33.59 | $33.59 | 61,859 |
| 2018-04-11 | $31.36 | $31.66 | $30.55 | $30.98 | $30.98 | 51,232 |
| 2018-04-10 | $31.65 | $32.38 | $31.02 | $32.21 | $32.21 | 10,444 |
| 2018-04-09 | $31.72 | $31.72 | $30.06 | $30.97 | $30.97 | 21,208 |
| 2018-04-06 | $32.66 | $33.41 | $31.19 | $31.40 | $31.40 | 8,144 |
| 2018-04-05 | $33.00 | $33.94 | $32.86 | $32.93 | $32.93 | 20,149 |
| 2018-04-04 | $33.05 | $33.39 | $32.54 | $33.30 | $33.30 | 14,192 |
| 2018-04-03 | $33.94 | $34.83 | $33.48 | $33.55 | $33.55 | 17,500 |
| 2018-04-02 | $33.95 | $34.51 | $33.70 | $34.09 | $34.09 | 24,587 |
| 2018-03-29 | $33.40 | $35.33 | $33.40 | $34.28 | $34.28 | 34,483 |
| 2018-03-28 | $32.10 | $33.63 | $32.10 | $33.30 | $33.30 | 24,027 |
| 2018-03-27 | $30.91 | $32.70 | $30.91 | $32.06 | $32.06 | 23,321 |
| 2018-03-26 | $29.80 | $31.45 | $29.16 | $31.09 | $31.09 | 22,994 |
| 2018-03-23 | $29.84 | $30.25 | $29.23 | $29.53 | $29.53 | 15,766 |
| 2018-03-22 | $29.80 | $30.28 | $28.92 | $29.61 | $29.61 | 10,404 |
| 2018-03-21 | $29.05 | $30.67 | $29.05 | $29.76 | $29.76 | 15,003 |
| 2018-03-20 | $30.43 | $30.43 | $28.78 | $29.36 | $29.36 | 7,137 |
| 2018-03-19 | $28.76 | $30.50 | $28.76 | $29.62 | $29.62 | 18,761 |
| 2018-03-16 | $28.82 | $29.30 | $28.50 | $28.61 | $28.61 | 36,653 |
| 2018-03-15 | $28.68 | $29.31 | $28.68 | $28.87 | $28.87 | 4,578 |
| 2018-03-14 | $28.85 | $29.88 | $28.74 | $28.85 | $28.85 | 25,077 |
| 2018-03-13 | $29.28 | $29.36 | $28.71 | $29.01 | $29.01 | 25,180 |
| 2018-03-12 | $28.87 | $28.87 | $27.33 | $28.64 | $28.64 | 15,479 |
| 2018-03-09 | $28.30 | $28.98 | $28.00 | $28.98 | $28.98 | 18,874 |
| 2018-03-08 | $27.56 | $28.29 | $27.56 | $28.20 | $28.20 | 10,654 |
| 2018-03-07 | $27.41 | $27.72 | $27.41 | $27.59 | $27.59 | 11,281 |
| 2018-03-06 | $27.47 | $27.57 | $27.21 | $27.54 | $27.54 | 17,578 |
| 2018-03-05 | $27.42 | $27.45 | $27.25 | $27.41 | $27.41 | 4,265 |
| 2018-03-02 | $27.34 | $27.47 | $27.04 | $27.42 | $27.42 | 4,143 |
| 2018-03-01 | $27.44 | $27.44 | $27.15 | $27.26 | $27.26 | 4,630 |
| 2018-02-28 | $27.13 | $27.43 | $27.00 | $27.30 | $27.30 | 10,228 |
| 2018-02-27 | $26.84 | $27.04 | $26.72 | $26.94 | $26.94 | 5,183 |
| 2018-02-26 | $27.05 | $27.05 | $26.91 | $27.04 | $27.04 | 2,146 |
| 2018-02-23 | $26.96 | $27.00 | $26.89 | $27.00 | $27.00 | 2,208 |
| 2018-02-22 | $26.64 | $27.25 | $26.64 | $27.13 | $27.13 | 3,653 |
| 2018-02-21 | $27.07 | $27.07 | $26.75 | $26.77 | $26.77 | 2,510 |
| 2018-02-20 | $27.25 | $27.25 | $26.66 | $26.68 | $26.68 | 8,934 |
| 2018-02-16 | $27.12 | $27.41 | $26.99 | $27.14 | $27.14 | 4,569 |
| 2018-02-15 | $27.33 | $27.36 | $27.02 | $27.35 | $27.35 | 5,399 |
| 2018-02-14 | $26.63 | $27.23 | $26.63 | $26.94 | $26.94 | 8,196 |
| 2018-02-13 | $26.67 | $27.01 | $26.67 | $26.72 | $26.72 | 6,073 |
| 2018-02-12 | $27.16 | $27.16 | $26.62 | $26.67 | $26.67 | 9,098 |
| 2018-02-09 | $26.76 | $27.39 | $26.61 | $27.29 | $27.29 | 11,813 |
| 2018-02-08 | $26.73 | $26.79 | $26.61 | $26.61 | $26.61 | 11,440 |
| 2018-02-07 | $27.05 | $27.11 | $26.63 | $26.81 | $26.81 | 7,132 |
| 2018-02-06 | $26.96 | $27.58 | $26.83 | $27.03 | $27.03 | 8,262 |
| 2018-02-05 | $26.98 | $27.59 | $26.88 | $27.23 | $27.23 | 10,439 |
| 2018-02-02 | $27.36 | $27.60 | $27.11 | $27.23 | $27.23 | 7,351 |
| 2018-02-01 | $27.10 | $27.59 | $26.88 | $27.53 | $27.53 | 16,736 |
| 2018-01-31 | $27.13 | $27.14 | $26.88 | $27.00 | $27.00 | 18,194 |
| 2018-01-30 | $26.84 | $27.13 | $26.84 | $27.00 | $27.00 | 13,967 |
| 2018-01-29 | $26.94 | $27.10 | $26.70 | $27.01 | $27.01 | 48,908 |
| 2018-01-26 | $26.74 | $26.92 | $26.61 | $26.83 | $26.83 | 7,386 |
| 2018-01-25 | $26.73 | $26.89 | $26.61 | $26.76 | $26.76 | 10,303 |
| 2018-01-24 | $26.88 | $26.93 | $26.63 | $26.71 | $26.71 | 6,829 |
| 2018-01-23 | $26.62 | $26.77 | $26.62 | $26.77 | $26.77 | 6,044 |
| 2018-01-22 | $26.79 | $26.92 | $26.61 | $26.69 | $26.69 | 3,852 |
| 2018-01-19 | $26.60 | $26.87 | $26.60 | $26.66 | $26.66 | 6,333 |
| 2018-01-18 | $26.79 | $26.79 | $26.61 | $26.61 | $26.61 | 3,912 |
| 2018-01-17 | $26.59 | $26.95 | $26.51 | $26.89 | $26.89 | 6,016 |
| 2018-01-16 | $26.47 | $26.90 | $26.44 | $26.45 | $26.45 | 7,727 |
| 2018-01-12 | $26.18 | $26.47 | $26.05 | $26.47 | $26.47 | 3,177 |
| 2018-01-11 | $26.11 | $26.45 | $26.11 | $26.20 | $26.20 | 5,111 |
| 2018-01-10 | $25.94 | $26.20 | $25.91 | $26.03 | $26.03 | 12,101 |
| 2018-01-09 | $26.48 | $26.48 | $26.11 | $26.26 | $26.26 | 4,539 |
| 2018-01-08 | $26.20 | $26.20 | $25.55 | $25.96 | $25.96 | 17,359 |
| 2018-01-05 | $25.83 | $26.26 | $25.52 | $26.26 | $26.26 | 21,948 |
| 2018-01-04 | $25.75 | $26.06 | $25.52 | $25.76 | $25.76 | 16,688 |
| 2018-01-03 | $25.52 | $25.70 | $25.51 | $25.64 | $25.64 | 11,251 |
| 2018-01-02 | $25.00 | $25.58 | $25.00 | $25.58 | $25.58 | 19,494 |
| 2017-12-29 | $25.17 | $25.26 | $24.87 | $24.97 | $24.97 | 12,885 |
| 2017-12-28 | $24.79 | $25.34 | $24.45 | $25.34 | $25.34 | 12,043 |
| 2017-12-27 | $24.63 | $24.98 | $24.63 | $24.86 | $24.86 | 5,790 |
| 2017-12-26 | $24.52 | $24.87 | $24.52 | $24.71 | $24.71 | 5,108 |
| 2017-12-22 | $24.56 | $24.65 | $24.31 | $24.51 | $24.51 | 15,204 |
| 2017-12-21 | $24.32 | $24.62 | $24.15 | $24.42 | $24.42 | 9,197 |
| 2017-12-20 | $24.05 | $24.65 | $24.02 | $24.40 | $24.40 | 7,925 |
| 2017-12-19 | $24.91 | $25.84 | $23.92 | $23.94 | $23.94 | 13,371 |
| 2017-12-18 | $23.75 | $24.47 | $23.75 | $24.21 | $24.21 | 16,075 |
| 2017-12-15 | $23.59 | $24.31 | $22.51 | $23.86 | $23.86 | 58,485 |
| 2017-12-14 | $24.40 | $24.40 | $23.65 | $23.65 | $23.65 | 33,223 |
| 2017-12-13 | $24.77 | $24.77 | $24.43 | $24.52 | $24.52 | 13,584 |
| 2017-12-12 | $24.39 | $24.64 | $24.38 | $24.54 | $24.54 | 10,586 |
| 2017-12-11 | $25.54 | $25.54 | $24.29 | $24.52 | $24.52 | 12,386 |
| 2017-12-08 | $25.88 | $25.88 | $25.35 | $25.48 | $25.48 | 3,858 |
| 2017-12-07 | $25.58 | $25.71 | $25.43 | $25.55 | $25.55 | 9,753 |
| 2017-12-06 | $25.75 | $25.95 | $25.55 | $25.65 | $25.65 | 3,695 |
| 2017-12-05 | $25.86 | $25.99 | $25.62 | $25.78 | $25.78 | 4,073 |
| 2017-12-04 | $25.91 | $26.20 | $25.60 | $25.91 | $25.91 | 6,956 |
| 2017-12-01 | $26.28 | $26.70 | $25.52 | $25.72 | $25.72 | 12,475 |
| 2017-11-30 | $26.30 | $26.82 | $26.16 | $26.24 | $26.24 | 12,796 |
| 2017-11-29 | $25.47 | $26.26 | $25.47 | $26.26 | $26.26 | 3,121 |
| 2017-11-28 | $25.05 | $25.31 | $25.05 | $25.31 | $25.31 | 12,140 |
| 2017-11-27 | $24.98 | $25.40 | $24.73 | $25.12 | $25.12 | 39,832 |
| 2017-11-24 | $24.99 | $25.15 | $24.90 | $25.14 | $25.14 | 6,134 |
| 2017-11-22 | $25.14 | $25.25 | $25.00 | $25.03 | $25.03 | 4,171 |
| 2017-11-21 | $24.92 | $25.22 | $24.83 | $25.11 | $25.11 | 8,752 |
| 2017-11-20 | $24.79 | $24.97 | $24.52 | $24.78 | $24.78 | 8,026 |
| 2017-11-17 | $24.50 | $24.76 | $24.50 | $24.76 | $24.76 | 7,503 |
| 2017-11-16 | $24.72 | $24.72 | $24.51 | $24.62 | $24.62 | 8,927 |
| 2017-11-15 | $24.74 | $24.76 | $24.61 | $24.69 | $24.69 | 11,149 |
| 2017-11-14 | $25.08 | $25.08 | $24.82 | $25.05 | $25.05 | 3,403 |
| 2017-11-13 | $25.09 | $25.21 | $24.71 | $25.08 | $25.08 | 22,228 |
| 2017-11-10 | $25.20 | $25.20 | $24.96 | $25.11 | $25.11 | 1,538 |
| 2017-11-09 | $24.90 | $25.02 | $24.90 | $25.01 | $25.01 | 1,894 |
| 2017-11-08 | $24.70 | $25.32 | $24.61 | $24.91 | $24.91 | 13,526 |
| 2017-11-07 | $24.62 | $24.91 | $24.62 | $24.73 | $24.73 | 12,126 |
| 2017-11-06 | $24.73 | $24.95 | $24.61 | $24.76 | $24.76 | 1,326 |
| 2017-11-03 | $24.70 | $25.00 | $24.58 | $24.81 | $24.81 | 5,848 |
| 2017-11-02 | $24.87 | $24.93 | $24.76 | $24.93 | $24.93 | 5,595 |
| 2017-11-01 | $25.15 | $25.20 | $24.62 | $24.63 | $24.63 | 8,341 |
| 2017-10-31 | $25.18 | $25.50 | $25.02 | $25.09 | $25.09 | 12,701 |
| 2017-10-30 | $25.53 | $25.53 | $25.02 | $25.06 | $25.06 | 3,937 |
| 2017-10-27 | $25.09 | $25.76 | $24.87 | $25.42 | $25.42 | 16,515 |
| 2017-10-26 | $25.30 | $25.30 | $24.74 | $25.00 | $25.00 | 2,350 |
| 2017-10-25 | $24.66 | $25.17 | $24.56 | $24.93 | $24.93 | 7,292 |
| 2017-10-24 | $25.11 | $25.38 | $24.78 | $24.78 | $24.78 | 3,089 |
| 2017-10-23 | $25.28 | $25.38 | $25.08 | $25.08 | $25.08 | 2,975 |
| 2017-10-20 | $25.09 | $25.29 | $25.08 | $25.25 | $25.25 | 3,925 |
| 2017-10-19 | $24.88 | $25.23 | $24.52 | $25.00 | $25.00 | 6,753 |
| 2017-10-18 | $24.80 | $25.22 | $24.64 | $24.93 | $24.93 | 4,084 |
| 2017-10-17 | $25.02 | $25.28 | $24.72 | $24.79 | $24.79 | 3,851 |
| 2017-10-16 | $24.78 | $24.86 | $24.66 | $24.86 | $24.86 | 6,733 |
| 2017-10-13 | $24.94 | $24.95 | $24.70 | $24.80 | $24.80 | 2,468 |
| 2017-10-12 | $24.97 | $25.20 | $24.76 | $24.92 | $24.92 | 7,086 |
| 2017-10-11 | $25.30 | $25.30 | $24.89 | $24.97 | $24.97 | 3,925 |
| 2017-10-10 | $25.10 | $25.29 | $25.01 | $25.29 | $25.29 | 5,069 |
| 2017-10-09 | $25.17 | $25.36 | $24.96 | $25.07 | $25.07 | 3,741 |
| 2017-10-06 | $25.23 | $25.46 | $25.00 | $25.40 | $25.40 | 6,685 |
| 2017-10-05 | $25.16 | $25.33 | $25.03 | $25.20 | $25.20 | 7,627 |
| 2017-10-04 | $25.52 | $25.52 | $24.79 | $25.08 | $25.08 | 7,583 |
| 2017-10-03 | $25.00 | $25.40 | $24.61 | $25.22 | $25.22 | 5,577 |
| 2017-10-02 | $24.67 | $24.89 | $24.45 | $24.76 | $24.76 | 9,773 |
| 2017-09-29 | $24.96 | $24.96 | $24.54 | $24.59 | $24.59 | 6,253 |
| 2017-09-28 | $24.48 | $24.50 | $24.28 | $24.50 | $24.50 | 9,949 |
| 2017-09-27 | $24.28 | $24.49 | $24.06 | $24.38 | $24.38 | 10,496 |
| 2017-09-26 | $24.44 | $24.44 | $24.11 | $24.27 | $24.27 | 4,132 |
| 2017-09-25 | $24.17 | $24.46 | $24.17 | $24.30 | $24.30 | 6,628 |
| 2017-09-22 | $24.04 | $24.36 | $24.01 | $24.29 | $24.29 | 6,361 |
| 2017-09-21 | $24.11 | $24.26 | $24.07 | $24.10 | $24.10 | 8,952 |
| 2017-09-20 | $24.16 | $24.46 | $24.05 | $24.15 | $24.15 | 12,120 |
| 2017-09-19 | $24.11 | $24.17 | $23.94 | $24.05 | $24.05 | 8,889 |
| 2017-09-18 | $23.75 | $24.03 | $23.69 | $24.00 | $24.00 | 11,333 |
| 2017-09-15 | $23.70 | $23.82 | $23.36 | $23.60 | $23.60 | 28,203 |
| 2017-09-14 | $24.80 | $24.80 | $23.75 | $23.75 | $23.75 | 15,844 |
| 2017-09-13 | $23.47 | $24.32 | $23.47 | $24.00 | $24.00 | 50,094 |
| 2017-09-12 | $23.74 | $23.74 | $23.61 | $23.68 | $23.68 | 3,457 |
| 2017-09-11 | $24.02 | $24.05 | $23.63 | $23.80 | $23.80 | 4,295 |
| 2017-09-08 | $23.81 | $23.88 | $23.58 | $23.58 | $23.58 | 3,341 |
| 2017-09-07 | $23.87 | $23.87 | $23.65 | $23.65 | $23.65 | 9,643 |
| 2017-09-06 | $24.55 | $24.55 | $23.99 | $23.99 | $23.99 | 4,181 |
| 2017-09-05 | $24.60 | $24.60 | $24.26 | $24.27 | $24.27 | 6,628 |
| 2017-09-01 | $23.77 | $24.53 | $23.77 | $24.49 | $24.49 | 6,967 |
| 2017-08-31 | $24.16 | $24.19 | $23.67 | $23.80 | $23.80 | 13,246 |
| 2017-08-30 | $24.10 | $24.16 | $23.93 | $24.13 | $24.13 | 4,193 |
| 2017-08-29 | $23.69 | $24.13 | $23.51 | $24.03 | $24.03 | 17,896 |
| 2017-08-28 | $23.75 | $23.83 | $23.66 | $23.69 | $23.69 | 8,388 |
| 2017-08-25 | $23.80 | $23.97 | $23.61 | $23.86 | $23.86 | 5,548 |
| 2017-08-24 | $23.50 | $23.64 | $23.34 | $23.61 | $23.61 | 15,254 |
| 2017-08-23 | $23.74 | $23.81 | $23.52 | $23.53 | $23.53 | 9,153 |
| 2017-08-22 | $23.50 | $23.87 | $23.27 | $23.81 | $23.81 | 41,332 |
| 2017-08-21 | $23.67 | $23.67 | $23.26 | $23.36 | $23.36 | 21,873 |
| 2017-08-18 | $23.52 | $23.79 | $23.52 | $23.65 | $23.65 | 9,699 |
| 2017-08-17 | $24.25 | $24.25 | $23.63 | $23.74 | $23.74 | 15,664 |
| 2017-08-16 | $24.59 | $24.59 | $24.26 | $24.27 | $24.27 | 21,769 |
| 2017-08-15 | $24.62 | $24.65 | $24.51 | $24.55 | $24.55 | 10,142 |
| 2017-08-14 | $24.39 | $24.64 | $24.28 | $24.61 | $24.61 | 10,020 |
| 2017-08-11 | $24.50 | $24.52 | $24.05 | $24.27 | $24.27 | 17,722 |
| 2017-08-10 | $24.73 | $24.73 | $24.47 | $24.47 | $24.47 | 6,800 |
| 2017-08-09 | $25.20 | $25.20 | $24.70 | $24.78 | $24.78 | 6,543 |
| 2017-08-08 | $25.00 | $26.67 | $24.69 | $25.08 | $25.08 | 14,521 |
| 2017-08-07 | $24.60 | $24.69 | $24.37 | $24.51 | $24.51 | 9,579 |
| 2017-08-04 | $25.20 | $25.47 | $24.86 | $24.91 | $24.91 | 6,575 |
| 2017-08-03 | $25.16 | $25.48 | $24.67 | $25.19 | $25.19 | 13,176 |
| 2017-08-02 | $25.03 | $25.26 | $24.59 | $25.16 | $25.16 | 13,430 |
| 2017-08-01 | $25.25 | $25.40 | $25.25 | $25.26 | $25.26 | 8,465 |
| 2017-07-31 | $25.90 | $25.90 | $24.92 | $25.28 | $25.28 | 10,234 |
| 2017-07-28 | $24.75 | $24.88 | $24.25 | $24.81 | $24.81 | 8,937 |
| 2017-07-27 | $25.19 | $25.22 | $24.42 | $24.71 | $24.71 | 9,177 |
| 2017-07-26 | $25.43 | $25.43 | $25.08 | $25.27 | $25.27 | 8,474 |
| 2017-07-25 | $25.30 | $25.60 | $25.30 | $25.42 | $25.42 | 7,628 |
| 2017-07-24 | $25.37 | $25.37 | $25.05 | $25.21 | $25.21 | 17,591 |
| 2017-07-21 | $25.49 | $25.53 | $25.14 | $25.43 | $25.43 | 10,174 |
| 2017-07-20 | $25.39 | $25.58 | $25.11 | $25.45 | $25.45 | 10,353 |
| 2017-07-19 | $25.62 | $25.64 | $25.45 | $25.57 | $25.57 | 6,030 |
| 2017-07-18 | $26.13 | $26.13 | $25.45 | $25.54 | $25.54 | 4,653 |
| 2017-07-17 | $25.81 | $26.01 | $25.64 | $25.79 | $25.79 | 8,799 |
| 2017-07-14 | $26.16 | $26.53 | $25.86 | $25.88 | $25.88 | 8,555 |
| 2017-07-13 | $27.00 | $27.00 | $26.39 | $26.45 | $26.45 | 9,512 |
| 2017-07-12 | $27.18 | $27.25 | $26.65 | $26.90 | $26.90 | 8,533 |
| 2017-07-11 | $26.97 | $27.20 | $26.30 | $26.95 | $26.95 | 34,217 |
| 2017-07-10 | $26.88 | $27.43 | $26.70 | $26.91 | $26.91 | 34,656 |
| 2017-07-07 | $26.75 | $27.00 | $26.32 | $26.96 | $26.96 | 4,553 |
| 2017-07-06 | $26.47 | $27.06 | $26.45 | $26.77 | $26.77 | 18,068 |
| 2017-07-05 | $26.58 | $27.01 | $26.58 | $26.77 | $26.77 | 12,981 |
| 2017-07-03 | $26.84 | $27.08 | $26.48 | $26.70 | $26.70 | 6,607 |
| 2017-06-30 | $26.22 | $27.02 | $26.10 | $26.73 | $26.73 | 12,684 |
| 2017-06-29 | $27.21 | $27.21 | $26.57 | $26.77 | $26.77 | 19,542 |
| 2017-06-28 | $26.97 | $27.29 | $26.90 | $27.03 | $27.03 | 21,037 |
| 2017-06-27 | $26.28 | $26.63 | $25.89 | $26.32 | $26.32 | 15,450 |
| 2017-06-26 | $26.23 | $26.61 | $25.71 | $26.19 | $26.19 | 11,962 |
| 2017-06-23 | $26.89 | $27.03 | $25.60 | $26.35 | $26.35 | 77,666 |
| 2017-06-22 | $25.86 | $26.42 | $25.86 | $26.34 | $26.34 | 15,063 |
| 2017-06-21 | $26.50 | $26.50 | $25.74 | $25.93 | $25.93 | 11,690 |
| 2017-06-20 | $26.09 | $26.45 | $25.55 | $26.25 | $26.25 | 50,143 |
| 2017-06-19 | $26.92 | $26.92 | $26.11 | $26.27 | $26.27 | 20,613 |
| 2017-06-16 | $25.95 | $26.97 | $25.92 | $26.40 | $26.40 | 37,493 |
| 2017-06-15 | $26.21 | $26.41 | $25.93 | $26.17 | $26.17 | 9,848 |
| 2017-06-14 | $26.73 | $26.95 | $26.34 | $26.42 | $26.42 | 9,230 |
| 2017-06-13 | $27.01 | $27.14 | $26.57 | $26.96 | $26.96 | 12,127 |
| 2017-06-12 | $27.18 | $27.58 | $26.65 | $26.97 | $26.97 | 36,151 |
| 2017-06-09 | $26.98 | $27.23 | $26.50 | $27.00 | $27.00 | 15,781 |
| 2017-06-08 | $26.49 | $27.07 | $26.49 | $26.95 | $26.95 | 12,364 |
| 2017-06-07 | $26.87 | $27.20 | $26.27 | $26.98 | $26.98 | 19,755 |
| 2017-06-06 | $26.35 | $26.97 | $26.31 | $26.96 | $26.96 | 12,070 |
| 2017-06-05 | $26.94 | $27.16 | $26.93 | $26.94 | $26.94 | 11,446 |
| 2017-06-02 | $25.23 | $27.33 | $25.23 | $26.93 | $26.93 | 31,786 |
| 2017-06-01 | $26.14 | $26.62 | $24.74 | $26.37 | $26.37 | 22,090 |
| 2017-05-31 | $25.85 | $26.37 | $24.61 | $26.12 | $26.12 | 44,596 |
| 2017-05-30 | $25.73 | $26.05 | $25.71 | $25.86 | $25.86 | 5,084 |
| 2017-05-26 | $25.84 | $26.23 | $24.84 | $25.99 | $25.99 | 34,082 |
| 2017-05-25 | $25.86 | $26.10 | $25.65 | $25.78 | $25.78 | 26,838 |
| 2017-05-24 | $26.05 | $26.63 | $26.05 | $26.42 | $26.42 | 8,984 |
| 2017-05-23 | $25.96 | $26.35 | $25.22 | $26.24 | $26.24 | 9,917 |
| 2017-05-22 | $25.79 | $26.10 | $25.70 | $25.80 | $25.80 | 12,965 |
| 2017-05-19 | $25.89 | $26.15 | $25.42 | $25.50 | $25.50 | 10,675 |
| 2017-05-18 | $25.84 | $26.44 | $25.54 | $25.65 | $25.65 | 18,717 |
| 2017-05-17 | $26.11 | $26.41 | $25.65 | $25.90 | $25.90 | 16,223 |
| 2017-05-16 | $26.02 | $26.75 | $26.02 | $26.50 | $26.50 | 18,566 |
| 2017-05-15 | $25.70 | $26.48 | $25.61 | $26.30 | $26.30 | 20,362 |
| 2017-05-12 | $25.61 | $25.90 | $25.19 | $25.80 | $25.80 | 14,185 |
| 2017-05-11 | $25.12 | $25.89 | $24.99 | $25.61 | $25.61 | 9,173 |
| 2017-05-10 | $24.82 | $25.90 | $24.70 | $25.35 | $25.35 | 43,690 |
| 2017-05-09 | $23.95 | $25.07 | $23.86 | $25.05 | $25.05 | 15,441 |
| 2017-05-08 | $23.72 | $25.06 | $23.27 | $23.48 | $23.48 | 22,502 |
| 2017-05-05 | $23.55 | $23.75 | $23.26 | $23.38 | $23.38 | 11,764 |
| 2017-05-04 | $23.25 | $23.66 | $23.25 | $23.44 | $23.44 | 16,700 |
| 2017-05-03 | $23.42 | $23.42 | $23.23 | $23.28 | $23.28 | 17,920 |
| 2017-05-02 | $23.13 | $23.53 | $23.11 | $23.29 | $23.29 | 12,049 |
| 2017-05-01 | $22.58 | $23.12 | $22.58 | $22.99 | $22.99 | 22,700 |
| 2017-04-28 | $22.69 | $22.99 | $22.64 | $22.71 | $22.71 | 7,545 |
| 2017-04-27 | $22.60 | $22.95 | $22.60 | $22.77 | $22.77 | 8,747 |
| 2017-04-26 | $22.42 | $23.30 | $22.42 | $22.62 | $22.62 | 21,053 |
| 2017-04-25 | $22.33 | $23.01 | $22.27 | $22.51 | $22.51 | 30,286 |
| 2017-04-24 | $22.52 | $22.97 | $22.41 | $22.41 | $22.41 | 26,551 |
| 2017-04-21 | $22.47 | $22.87 | $22.13 | $22.23 | $22.23 | 30,282 |
| 2017-04-20 | $22.67 | $23.13 | $22.45 | $22.56 | $22.56 | 16,130 |
| 2017-04-19 | $22.62 | $22.86 | $22.31 | $22.34 | $22.34 | 24,042 |
| 2017-04-18 | $22.25 | $22.70 | $22.25 | $22.53 | $22.53 | 11,029 |
| 2017-04-17 | $22.37 | $22.60 | $22.22 | $22.38 | $22.38 | 19,330 |
| 2017-04-13 | $22.21 | $22.54 | $22.21 | $22.32 | $22.32 | 18,727 |
| 2017-04-12 | $22.88 | $22.88 | $22.17 | $22.31 | $22.31 | 18,398 |
| 2017-04-11 | $22.46 | $23.05 | $22.46 | $22.68 | $22.68 | 10,610 |
| 2017-04-10 | $22.18 | $22.45 | $22.15 | $22.45 | $22.45 | 9,313 |
| 2017-04-07 | $21.64 | $22.43 | $21.64 | $22.12 | $22.12 | 16,938 |
| 2017-04-06 | $21.70 | $22.15 | $21.54 | $21.82 | $21.82 | 31,995 |
| 2017-04-05 | $22.29 | $22.54 | $21.65 | $21.66 | $21.66 | 32,264 |
| 2017-04-04 | $22.47 | $22.98 | $21.89 | $22.12 | $22.12 | 25,458 |
| 2017-04-03 | $22.35 | $23.01 | $22.32 | $22.53 | $22.53 | 28,282 |
| 2017-03-31 | $22.46 | $22.93 | $22.20 | $22.35 | $22.35 | 23,998 |
| 2017-03-30 | $22.29 | $22.57 | $22.12 | $22.40 | $22.40 | 20,536 |
| 2017-03-29 | $22.23 | $22.67 | $22.18 | $22.30 | $22.30 | 17,131 |
| 2017-03-28 | $21.69 | $22.41 | $21.69 | $22.15 | $22.15 | 44,210 |
| 2017-03-27 | $21.31 | $21.84 | $21.25 | $21.75 | $21.75 | 30,665 |
| 2017-03-24 | $21.40 | $21.72 | $21.27 | $21.35 | $21.35 | 34,887 |
| 2017-03-23 | $21.72 | $22.02 | $21.10 | $21.40 | $21.40 | 51,305 |
| 2017-03-22 | $22.90 | $23.00 | $21.40 | $21.77 | $21.77 | 51,166 |
| 2017-03-21 | $24.85 | $25.05 | $22.78 | $22.90 | $22.90 | 60,440 |
| 2017-03-20 | $25.20 | $25.41 | $24.43 | $24.46 | $24.46 | 43,177 |
| 2017-03-17 | $25.30 | $25.47 | $24.93 | $25.30 | $25.30 | 48,617 |
| 2017-03-16 | $25.14 | $25.73 | $25.14 | $25.30 | $25.30 | 21,856 |
| 2017-03-15 | $25.17 | $25.40 | $24.70 | $25.15 | $25.15 | 45,090 |
| 2017-03-14 | $26.07 | $26.07 | $24.20 | $24.71 | $24.71 | 66,544 |
| 2017-03-13 | $25.86 | $26.65 | $25.86 | $26.10 | $26.10 | 38,656 |
| 2017-03-10 | $26.09 | $26.51 | $25.75 | $25.90 | $25.90 | 44,384 |
| 2017-03-09 | $25.50 | $26.26 | $25.30 | $26.10 | $26.10 | 32,111 |
| 2017-03-08 | $25.61 | $26.13 | $25.44 | $25.54 | $25.54 | 19,715 |
| 2017-03-07 | $25.25 | $25.67 | $25.18 | $25.50 | $25.50 | 41,886 |
| 2017-03-06 | $25.50 | $26.17 | $24.90 | $25.32 | $25.32 | 31,673 |
| 2017-03-03 | $25.58 | $26.22 | $25.41 | $25.70 | $25.70 | 24,058 |
| 2017-03-02 | $26.10 | $26.80 | $25.15 | $25.73 | $25.73 | 78,396 |
| 2017-03-01 | $25.23 | $26.45 | $25.07 | $26.33 | $26.33 | 47,564 |
| 2017-02-28 | $25.75 | $25.80 | $24.83 | $25.42 | $25.42 | 44,833 |
| 2017-02-27 | $25.60 | $26.19 | $25.51 | $25.65 | $25.65 | 13,444 |
| 2017-02-24 | $25.75 | $26.50 | $25.16 | $25.74 | $25.74 | 19,338 |
| 2017-02-23 | $25.75 | $26.29 | $25.48 | $25.92 | $25.92 | 46,589 |
| 2017-02-22 | $25.21 | $25.67 | $24.93 | $25.37 | $25.37 | 26,880 |
| 2017-02-21 | $25.70 | $26.11 | $25.52 | $25.54 | $25.54 | 24,033 |
| 2017-02-17 | $26.28 | $26.56 | $25.87 | $26.04 | $26.04 | 50,789 |
| 2017-02-16 | $26.62 | $26.70 | $26.05 | $26.22 | $26.22 | 12,745 |
| 2017-02-15 | $26.11 | $26.94 | $25.85 | $26.80 | $26.80 | 14,081 |
| 2017-02-14 | $25.49 | $26.37 | $25.46 | $26.20 | $26.20 | 11,959 |
| 2017-02-13 | $25.80 | $25.88 | $25.30 | $25.69 | $25.69 | 40,855 |
| 2017-02-10 | $25.72 | $25.80 | $25.40 | $25.66 | $25.66 | 10,050 |
| 2017-02-09 | $25.45 | $25.86 | $25.40 | $25.82 | $25.82 | 9,414 |
| 2017-02-08 | $25.88 | $25.90 | $25.40 | $25.56 | $25.56 | 67,077 |
| 2017-02-07 | $25.80 | $25.96 | $25.31 | $25.71 | $25.71 | 30,895 |
| 2017-02-06 | $25.68 | $25.91 | $25.28 | $25.64 | $25.64 | 28,263 |
| 2017-02-03 | $25.51 | $26.03 | $25.22 | $25.93 | $25.93 | 33,979 |
| 2017-02-02 | $25.52 | $25.78 | $25.23 | $25.31 | $25.31 | 8,657 |
| 2017-02-01 | $25.50 | $25.83 | $25.15 | $25.48 | $25.48 | 12,020 |
| 2017-01-31 | $25.34 | $25.98 | $24.80 | $25.48 | $25.48 | 23,690 |
| 2017-01-30 | $25.74 | $25.76 | $24.89 | $25.22 | $25.22 | 17,632 |
| 2017-01-27 | $26.13 | $26.17 | $25.65 | $25.84 | $25.84 | 6,730 |
| 2017-01-26 | $26.59 | $26.59 | $26.03 | $26.17 | $26.17 | 9,115 |
| 2017-01-25 | $26.96 | $27.11 | $26.56 | $26.74 | $26.74 | 6,878 |
| 2017-01-24 | $26.09 | $27.16 | $26.09 | $26.53 | $26.53 | 64,669 |
| 2017-01-23 | $25.92 | $26.10 | $25.64 | $25.94 | $25.94 | 13,831 |
| 2017-01-20 | $25.13 | $26.10 | $24.55 | $25.90 | $25.90 | 38,598 |
| 2017-01-19 | $25.56 | $26.09 | $24.73 | $24.94 | $24.94 | 22,726 |
| 2017-01-18 | $25.96 | $25.99 | $25.53 | $25.57 | $25.57 | 10,318 |
| 2017-01-17 | $25.80 | $26.35 | $25.71 | $25.84 | $25.84 | 8,027 |
| 2017-01-13 | $26.29 | $26.97 | $26.26 | $26.44 | $26.44 | 6,835 |
| 2017-01-12 | $27.00 | $27.15 | $25.80 | $26.20 | $26.20 | 51,888 |
| 2017-01-11 | $26.87 | $27.51 | $26.70 | $27.16 | $27.16 | 84,882 |
| 2017-01-10 | $25.35 | $26.73 | $24.63 | $26.53 | $26.53 | 76,041 |
| 2017-01-09 | $25.63 | $26.18 | $24.98 | $25.33 | $25.33 | 15,597 |
| 2017-01-06 | $26.83 | $26.83 | $25.53 | $25.65 | $25.65 | 15,906 |
| 2017-01-05 | $27.00 | $27.35 | $26.72 | $26.76 | $26.76 | 13,397 |
| 2017-01-04 | $26.50 | $28.06 | $26.07 | $27.03 | $27.03 | 100,269 |
| 2017-01-03 | $25.00 | $26.60 | $25.00 | $26.56 | $26.56 | 78,873 |
| 2016-12-30 | $26.28 | $26.43 | $25.53 | $25.58 | $25.58 | 23,296 |
| 2016-12-29 | $26.24 | $26.89 | $25.67 | $26.36 | $26.36 | 87,049 |
| 2016-12-28 | $25.93 | $26.35 | $25.40 | $26.12 | $26.12 | 64,851 |
| 2016-12-27 | $25.39 | $26.44 | $25.39 | $26.06 | $26.06 | 23,718 |
| 2016-12-23 | $25.40 | $25.70 | $24.97 | $25.45 | $25.45 | 80,002 |
| 2016-12-22 | $24.45 | $25.67 | $24.30 | $25.21 | $25.21 | 77,421 |
| 2016-12-21 | $25.20 | $25.63 | $25.12 | $25.31 | $25.31 | 17,899 |
| 2016-12-20 | $24.59 | $25.50 | $24.52 | $25.26 | $25.26 | 15,566 |
| 2016-12-19 | $24.00 | $25.35 | $23.85 | $24.85 | $24.85 | 27,595 |
| 2016-12-16 | $23.89 | $24.22 | $23.75 | $23.99 | $23.99 | 40,943 |
| 2016-12-15 | $23.48 | $23.92 | $23.37 | $23.70 | $23.70 | 27,389 |
| 2016-12-14 | $24.01 | $24.27 | $23.33 | $23.54 | $23.54 | 16,994 |
| 2016-12-13 | $25.04 | $25.47 | $24.07 | $24.17 | $24.17 | 19,158 |
| 2016-12-12 | $25.67 | $25.80 | $25.11 | $25.13 | $25.13 | 11,004 |
| 2016-12-09 | $25.64 | $25.79 | $25.31 | $25.64 | $25.64 | 8,912 |
| 2016-12-08 | $25.25 | $25.79 | $25.25 | $25.46 | $25.46 | 16,217 |
| 2016-12-07 | $25.18 | $25.77 | $25.01 | $25.46 | $25.46 | 16,149 |
| 2016-12-06 | $25.74 | $26.00 | $25.08 | $25.58 | $25.58 | 19,135 |
| 2016-12-05 | $25.84 | $26.33 | $25.33 | $25.58 | $25.58 | 25,212 |
| 2016-12-02 | $25.79 | $26.46 | $25.37 | $25.92 | $25.92 | 14,937 |
| 2016-12-01 | $27.00 | $27.00 | $25.81 | $26.00 | $26.00 | 13,636 |
| 2016-11-30 | $26.83 | $27.00 | $26.48 | $26.79 | $26.79 | 10,560 |
| 2016-11-29 | $26.71 | $27.00 | $26.61 | $26.72 | $26.72 | 12,489 |
| 2016-11-28 | $26.44 | $27.00 | $25.01 | $26.92 | $26.92 | 20,087 |
| 2016-11-25 | $26.95 | $26.95 | $26.01 | $26.42 | $26.42 | 17,602 |
| 2016-11-23 | $26.31 | $27.00 | $25.93 | $26.98 | $26.98 | 16,004 |
| 2016-11-22 | $26.32 | $26.70 | $26.22 | $26.49 | $26.49 | 17,409 |
| 2016-11-21 | $26.11 | $26.51 | $25.42 | $26.32 | $26.32 | 24,000 |
| 2016-11-18 | $26.70 | $26.80 | $25.56 | $26.28 | $26.28 | 23,305 |
| 2016-11-17 | $26.69 | $26.90 | $25.89 | $26.80 | $26.80 | 13,862 |
| 2016-11-16 | $26.72 | $27.00 | $26.55 | $26.95 | $26.95 | 14,141 |
| 2016-11-15 | $26.77 | $26.90 | $26.58 | $26.74 | $26.74 | 22,327 |
| 2016-11-14 | $27.01 | $27.20 | $26.28 | $27.00 | $27.00 | 27,135 |
| 2016-11-11 | $26.00 | $27.25 | $25.70 | $27.07 | $27.07 | 40,152 |
| 2016-11-10 | $27.44 | $27.47 | $26.50 | $27.09 | $27.09 | 42,292 |
| 2016-11-09 | $26.34 | $27.47 | $23.84 | $27.23 | $27.23 | 26,013 |
| 2016-11-08 | $25.79 | $26.87 | $25.78 | $26.38 | $26.38 | 14,761 |
| 2016-11-07 | $26.07 | $26.69 | $25.77 | $26.40 | $26.40 | 20,713 |
| 2016-11-04 | $25.73 | $26.52 | $25.47 | $26.39 | $26.39 | 16,292 |
| 2016-11-03 | $26.15 | $26.46 | $25.36 | $25.92 | $25.92 | 23,888 |
| 2016-11-02 | $26.42 | $26.63 | $26.15 | $26.25 | $26.25 | 11,460 |
| 2016-11-01 | $26.40 | $26.87 | $25.98 | $26.49 | $26.49 | 13,893 |
| 2016-10-31 | $26.46 | $27.00 | $25.78 | $26.61 | $26.61 | 13,507 |
| 2016-10-28 | $26.73 | $26.97 | $26.38 | $26.73 | $26.73 | 9,833 |
| 2016-10-27 | $26.00 | $26.54 | $23.93 | $26.34 | $26.34 | 22,756 |
| 2016-10-26 | $26.79 | $26.82 | $25.96 | $26.05 | $26.05 | 20,360 |
| 2016-10-25 | $26.63 | $27.39 | $26.63 | $26.76 | $26.76 | 9,960 |
| 2016-10-24 | $26.84 | $27.09 | $26.11 | $26.61 | $26.61 | 24,999 |
| 2016-10-21 | $26.77 | $27.07 | $26.77 | $27.05 | $27.05 | 20,078 |
| 2016-10-20 | $26.50 | $27.00 | $26.50 | $26.92 | $26.92 | 20,165 |
| 2016-10-19 | $26.08 | $26.97 | $25.60 | $26.88 | $26.88 | 17,650 |
| 2016-10-18 | $26.00 | $26.35 | $22.89 | $26.08 | $26.08 | 29,446 |
| 2016-10-17 | $25.81 | $26.00 | $25.13 | $25.94 | $25.94 | 20,784 |
| 2016-10-14 | $25.70 | $25.98 | $25.11 | $25.93 | $25.93 | 16,435 |
| 2016-10-13 | $25.05 | $25.86 | $24.55 | $25.70 | $25.70 | 26,290 |
| 2016-10-12 | $25.25 | $25.70 | $25.25 | $25.59 | $25.59 | 12,715 |
| 2016-10-11 | $25.22 | $25.42 | $24.66 | $25.19 | $25.19 | 22,507 |
| 2016-10-10 | $25.01 | $25.49 | $25.01 | $25.28 | $25.28 | 17,304 |
| 2016-10-07 | $24.58 | $25.18 | $24.58 | $25.06 | $25.06 | 20,324 |
| 2016-10-06 | $23.80 | $24.83 | $23.41 | $24.78 | $24.78 | 29,370 |
| 2016-10-05 | $24.33 | $24.50 | $24.31 | $24.38 | $24.38 | 11,781 |
| 2016-10-04 | $23.81 | $24.25 | $23.81 | $24.14 | $24.14 | 22,700 |
| 2016-10-03 | $23.68 | $24.00 | $23.68 | $23.89 | $23.89 | 25,267 |
| 2016-09-30 | $23.37 | $23.90 | $22.35 | $23.77 | $23.77 | 21,677 |
| 2016-09-29 | $23.25 | $23.68 | $23.01 | $23.17 | $23.17 | 21,324 |
| 2016-09-28 | $22.80 | $23.29 | $22.74 | $23.24 | $23.24 | 28,407 |
| 2016-09-27 | $22.76 | $23.00 | $22.73 | $22.80 | $22.80 | 13,954 |
| 2016-09-26 | $22.73 | $23.05 | $22.73 | $22.77 | $22.77 | 23,983 |
| 2016-09-23 | $22.79 | $23.09 | $22.60 | $22.97 | $22.97 | 37,683 |
| 2016-09-22 | $22.67 | $23.00 | $22.43 | $22.81 | $22.81 | 18,840 |
| 2016-09-21 | $22.45 | $22.69 | $22.29 | $22.59 | $22.59 | 13,932 |
| 2016-09-20 | $22.52 | $22.93 | $22.28 | $22.35 | $22.35 | 26,734 |
| 2016-09-19 | $22.19 | $22.68 | $22.15 | $22.55 | $22.55 | 39,024 |
| 2016-09-16 | $22.65 | $22.65 | $21.94 | $22.34 | $22.34 | 58,492 |
| 2016-09-15 | $22.40 | $22.72 | $22.25 | $22.70 | $22.70 | 17,496 |
| 2016-09-14 | $22.63 | $22.75 | $22.26 | $22.40 | $22.40 | 48,616 |
| 2016-09-13 | $22.56 | $22.75 | $22.33 | $22.57 | $22.57 | 65,459 |
| 2016-09-12 | $22.35 | $22.86 | $22.35 | $22.67 | $22.67 | 29,306 |
| 2016-09-09 | $22.40 | $22.56 | $22.18 | $22.32 | $22.32 | 50,395 |
| 2016-09-08 | $21.97 | $22.63 | $21.97 | $22.48 | $22.48 | 43,730 |
| 2016-09-07 | $21.71 | $22.42 | $21.71 | $22.28 | $22.28 | 50,332 |
| 2016-09-06 | $21.99 | $22.62 | $21.78 | $22.13 | $22.13 | 135,783 |
| 2016-09-02 | $25.08 | $25.20 | $21.63 | $22.32 | $22.32 | 183,244 |
| 2016-09-01 | $25.36 | $26.36 | $25.20 | $26.16 | $26.16 | 12,514 |
| 2016-08-31 | $24.43 | $25.66 | $24.34 | $25.59 | $25.59 | 52,148 |
| 2016-08-30 | $23.39 | $24.77 | $23.01 | $24.49 | $24.49 | 38,720 |
| 2016-08-29 | $24.54 | $24.87 | $23.18 | $23.52 | $23.52 | 25,581 |
| 2016-08-26 | $25.81 | $26.45 | $24.59 | $24.61 | $24.61 | 22,635 |
| 2016-08-25 | $26.09 | $26.29 | $25.58 | $25.82 | $25.82 | 16,292 |
| 2016-08-24 | $26.99 | $26.99 | $26.09 | $26.09 | $26.09 | 16,280 |
| 2016-08-23 | $26.93 | $27.51 | $26.89 | $26.96 | $26.96 | 21,748 |
| 2016-08-22 | $26.87 | $27.20 | $26.76 | $26.97 | $26.97 | 10,838 |
| 2016-08-19 | $26.86 | $27.00 | $26.63 | $26.99 | $26.99 | 12,724 |
| 2016-08-18 | $26.95 | $27.00 | $26.54 | $26.94 | $26.94 | 6,107 |
| 2016-08-17 | $27.02 | $27.03 | $26.82 | $26.95 | $26.95 | 6,432 |
| 2016-08-16 | $26.85 | $27.04 | $26.77 | $26.94 | $26.94 | 16,921 |
| 2016-08-15 | $26.39 | $26.99 | $26.39 | $26.99 | $26.99 | 8,791 |
| 2016-08-12 | $26.12 | $26.51 | $26.12 | $26.26 | $26.26 | 8,543 |
| 2016-08-11 | $26.16 | $26.31 | $26.01 | $26.12 | $26.12 | 17,005 |
| 2016-08-10 | $26.85 | $26.85 | $26.11 | $26.12 | $26.12 | 4,230 |
| 2016-08-09 | $26.78 | $26.85 | $26.74 | $26.84 | $26.84 | 5,247 |
| 2016-08-08 | $26.61 | $26.85 | $26.48 | $26.84 | $26.84 | 6,840 |
| 2016-08-05 | $26.60 | $26.84 | $26.26 | $26.62 | $26.62 | 7,136 |
| 2016-08-04 | $26.27 | $26.82 | $26.27 | $26.63 | $26.63 | 5,327 |
| 2016-08-03 | $26.26 | $26.84 | $26.23 | $26.71 | $26.71 | 7,651 |
| 2016-08-02 | $26.50 | $26.50 | $26.25 | $26.25 | $26.25 | 4,913 |
| 2016-08-01 | $27.28 | $27.37 | $26.27 | $26.55 | $26.55 | 11,643 |
| 2016-07-29 | $27.07 | $27.09 | $26.87 | $27.00 | $27.00 | 10,239 |
| 2016-07-28 | $26.18 | $27.00 | $26.18 | $27.00 | $27.00 | 13,832 |
| 2016-07-27 | $26.09 | $26.41 | $25.94 | $26.16 | $26.16 | 9,506 |
| 2016-07-26 | $25.77 | $26.20 | $25.77 | $26.06 | $26.06 | 15,275 |
| 2016-07-25 | $25.64 | $26.16 | $25.50 | $25.88 | $25.88 | 14,018 |
| 2016-07-22 | $26.28 | $26.28 | $25.52 | $25.70 | $25.70 | 6,643 |
| 2016-07-21 | $26.36 | $26.36 | $26.00 | $26.13 | $26.13 | 10,567 |
| 2016-07-20 | $26.46 | $26.85 | $26.12 | $26.31 | $26.31 | 10,986 |
| 2016-07-19 | $26.86 | $26.86 | $26.25 | $26.39 | $26.39 | 13,824 |
| 2016-07-18 | $27.29 | $27.39 | $26.62 | $26.93 | $26.93 | 22,343 |
| 2016-07-15 | $27.41 | $27.49 | $26.68 | $27.41 | $27.41 | 45,172 |
| 2016-07-14 | $26.45 | $27.26 | $26.26 | $27.14 | $27.14 | 22,641 |
| 2016-07-13 | $25.47 | $26.51 | $25.16 | $26.16 | $26.16 | 54,914 |
| 2016-07-12 | $24.83 | $25.50 | $24.74 | $25.48 | $25.48 | 16,134 |
| 2016-07-11 | $24.89 | $24.89 | $24.68 | $24.82 | $24.82 | 18,606 |
| 2016-07-08 | $24.26 | $24.87 | $24.03 | $24.82 | $24.82 | 19,494 |
| 2016-07-07 | $23.83 | $24.20 | $23.68 | $23.96 | $23.96 | 9,459 |
| 2016-07-06 | $23.27 | $23.89 | $23.22 | $23.66 | $23.66 | 21,088 |
| 2016-07-05 | $23.31 | $24.02 | $22.88 | $23.39 | $23.39 | 22,981 |
| 2016-07-01 | $22.11 | $23.69 | $22.11 | $23.49 | $23.49 | 23,520 |
| 2016-06-30 | $22.19 | $22.33 | $21.65 | $22.23 | $22.23 | 12,215 |
| 2016-06-29 | $22.55 | $22.55 | $22.00 | $22.07 | $22.07 | 19,310 |
| 2016-06-28 | $22.31 | $22.50 | $22.05 | $22.37 | $22.37 | 15,749 |
| 2016-06-27 | $22.90 | $23.48 | $22.00 | $22.05 | $22.05 | 35,896 |
| 2016-06-24 | $24.02 | $24.73 | $22.82 | $22.94 | $22.94 | 418,337 |
| 2016-06-23 | $24.26 | $24.93 | $23.90 | $24.66 | $24.66 | 34,356 |
| 2016-06-22 | $24.10 | $24.40 | $23.82 | $24.18 | $24.18 | 17,142 |
| 2016-06-21 | $24.18 | $24.18 | $23.60 | $24.00 | $24.00 | 21,365 |
| 2016-06-20 | $24.47 | $24.58 | $24.12 | $24.17 | $24.17 | 12,115 |
| 2016-06-17 | $24.05 | $24.81 | $24.00 | $24.35 | $24.35 | 42,895 |
| 2016-06-16 | $24.48 | $24.81 | $24.13 | $24.37 | $24.37 | 21,448 |
| 2016-06-15 | $24.16 | $24.74 | $23.81 | $24.64 | $24.64 | 15,262 |
| 2016-06-14 | $23.53 | $24.16 | $23.53 | $24.09 | $24.09 | 19,113 |
| 2016-06-13 | $24.97 | $24.97 | $24.11 | $24.51 | $24.51 | 29,109 |
| 2016-06-10 | $24.63 | $25.19 | $24.18 | $24.63 | $24.63 | 13,310 |
| 2016-06-09 | $24.97 | $25.37 | $24.57 | $24.75 | $24.75 | 23,824 |
| 2016-06-08 | $25.33 | $25.53 | $25.07 | $25.40 | $25.40 | 50,350 |
| 2016-06-07 | $25.20 | $25.49 | $25.20 | $25.25 | $25.25 | 38,635 |
| 2016-06-06 | $25.00 | $25.45 | $25.00 | $25.30 | $25.30 | 20,849 |
| 2016-06-03 | $25.01 | $25.40 | $24.55 | $25.06 | $25.06 | 31,137 |
| 2016-06-02 | $24.41 | $25.21 | $24.40 | $24.97 | $24.97 | 38,030 |
| 2016-06-01 | $23.97 | $24.85 | $23.97 | $24.72 | $24.72 | 14,277 |
| 2016-05-31 | $24.62 | $24.86 | $24.46 | $24.46 | $24.46 | 12,441 |
| 2016-05-27 | $24.64 | $24.91 | $24.15 | $24.70 | $24.70 | 18,236 |
| 2016-05-26 | $24.63 | $24.84 | $22.52 | $24.66 | $24.66 | 16,009 |
| 2016-05-25 | $24.64 | $24.80 | $24.00 | $24.61 | $24.61 | 15,808 |
| 2016-05-24 | $24.63 | $24.87 | $24.05 | $24.59 | $24.59 | 18,095 |
| 2016-05-23 | $24.70 | $24.88 | $24.39 | $24.48 | $24.48 | 19,665 |
| 2016-05-20 | $23.91 | $24.93 | $23.77 | $24.68 | $24.68 | 14,504 |
| 2016-05-19 | $23.60 | $24.15 | $23.42 | $23.95 | $23.95 | 17,816 |
| 2016-05-18 | $22.90 | $23.82 | $22.90 | $23.68 | $23.68 | 13,440 |
| 2016-05-17 | $22.60 | $23.37 | $22.32 | $23.33 | $23.33 | 22,360 |
| 2016-05-16 | $22.19 | $22.76 | $22.11 | $22.29 | $22.29 | 24,001 |
| 2016-05-13 | $23.00 | $23.34 | $22.04 | $22.11 | $22.11 | 43,199 |
| 2016-05-12 | $23.51 | $23.90 | $23.00 | $23.11 | $23.11 | 43,592 |
| 2016-05-11 | $23.55 | $24.23 | $23.50 | $23.69 | $23.69 | 35,586 |
| 2016-05-10 | $23.41 | $23.94 | $23.41 | $23.45 | $23.45 | 23,913 |
| 2016-05-09 | $24.33 | $24.33 | $22.83 | $23.32 | $23.32 | 38,699 |
| 2016-05-06 | $24.63 | $24.78 | $24.17 | $24.48 | $24.48 | 21,092 |
| 2016-05-05 | $24.58 | $24.79 | $24.58 | $24.75 | $24.75 | 21,687 |
| 2016-05-04 | $24.06 | $24.79 | $24.06 | $24.58 | $24.58 | 21,650 |
| 2016-05-03 | $24.21 | $24.27 | $24.00 | $24.15 | $24.15 | 22,403 |
| 2016-05-02 | $24.41 | $24.54 | $24.24 | $24.30 | $24.30 | 20,452 |
| 2016-04-29 | $24.62 | $24.79 | $24.18 | $24.18 | $24.18 | 21,257 |
| 2016-04-28 | $24.77 | $24.84 | $24.44 | $24.68 | $24.68 | 31,716 |
| 2016-04-27 | $24.44 | $24.84 | $24.32 | $24.72 | $24.72 | 27,332 |
| 2016-04-26 | $24.73 | $24.90 | $24.59 | $24.70 | $24.70 | 18,461 |
| 2016-04-25 | $24.81 | $24.93 | $24.35 | $24.73 | $24.73 | 21,749 |
| 2016-04-22 | $24.84 | $25.00 | $24.35 | $24.69 | $24.69 | 24,041 |
| 2016-04-21 | $24.90 | $24.95 | $24.34 | $24.84 | $24.84 | 26,676 |
| 2016-04-20 | $24.87 | $24.97 | $24.45 | $24.95 | $24.95 | 18,521 |
| 2016-04-19 | $24.84 | $25.00 | $24.67 | $24.73 | $24.73 | 33,561 |
| 2016-04-18 | $24.67 | $25.67 | $22.17 | $24.98 | $24.98 | 89,061 |
| 2016-04-15 | $23.66 | $24.72 | $22.87 | $24.67 | $24.67 | 23,001 |
| 2016-04-14 | $23.27 | $23.72 | $21.79 | $23.71 | $23.71 | 17,681 |
| 2016-04-13 | $21.85 | $23.32 | $21.85 | $23.27 | $23.27 | 33,770 |
| 2016-04-12 | $21.55 | $21.83 | $21.50 | $21.82 | $21.82 | 12,193 |
| 2016-04-11 | $21.47 | $21.59 | $21.47 | $21.50 | $21.50 | 10,497 |
| 2016-04-08 | $21.56 | $21.59 | $21.46 | $21.47 | $21.47 | 15,231 |
| 2016-04-07 | $21.53 | $21.54 | $21.38 | $21.52 | $21.52 | 9,659 |
| 2016-04-06 | $21.54 | $21.70 | $21.48 | $21.57 | $21.57 | 13,203 |
| 2016-04-05 | $21.56 | $21.58 | $21.42 | $21.51 | $21.51 | 15,565 |
| 2016-04-04 | $21.61 | $21.71 | $21.51 | $21.56 | $21.56 | 17,905 |
| 2016-04-01 | $21.60 | $21.81 | $21.53 | $21.61 | $21.61 | 7,017 |
| 2016-03-31 | $21.65 | $21.74 | $21.52 | $21.59 | $21.59 | 6,127 |
| 2016-03-30 | $21.90 | $21.90 | $21.58 | $21.68 | $21.68 | 7,342 |
| 2016-03-29 | $21.85 | $22.15 | $21.73 | $21.84 | $21.84 | 18,134 |
| 2016-03-28 | $22.13 | $22.19 | $21.86 | $22.01 | $22.01 | 9,202 |
| 2016-03-24 | $22.11 | $22.19 | $21.98 | $22.16 | $22.16 | 7,733 |
| 2016-03-23 | $22.01 | $22.18 | $21.85 | $22.13 | $22.13 | 12,290 |
| 2016-03-22 | $22.11 | $22.21 | $21.85 | $22.10 | $22.10 | 12,247 |
| 2016-03-21 | $22.01 | $22.24 | $22.01 | $22.17 | $22.17 | 4,717 |
| 2016-03-18 | $21.80 | $22.35 | $21.80 | $22.18 | $22.18 | 7,131 |
| 2016-03-17 | $21.57 | $22.00 | $21.57 | $21.95 | $21.95 | 7,138 |
| 2016-03-16 | $21.29 | $21.67 | $21.29 | $21.57 | $21.57 | 3,147 |
| 2016-03-15 | $21.19 | $21.20 | $21.02 | $21.16 | $21.16 | 3,818 |
| 2016-03-14 | $21.00 | $21.29 | $20.85 | $21.24 | $21.24 | 6,771 |
| 2016-03-11 | $20.83 | $21.59 | $20.83 | $21.00 | $21.00 | 9,366 |
| 2016-03-10 | $21.00 | $21.66 | $20.35 | $20.52 | $20.52 | 10,047 |
| 2016-03-09 | $20.69 | $21.24 | $20.57 | $20.87 | $20.87 | 4,979 |
| 2016-03-08 | $20.43 | $20.96 | $20.22 | $20.49 | $20.49 | 8,751 |
| 2016-03-07 | $19.60 | $19.80 | $19.47 | $19.80 | $19.80 | 7,439 |
| 2016-03-04 | $21.79 | $21.98 | $19.51 | $19.92 | $19.92 | 27,228 |
| 2016-03-03 | $21.47 | $21.89 | $21.38 | $21.77 | $21.77 | 18,651 |
| 2016-03-02 | $21.08 | $21.89 | $21.08 | $21.71 | $21.71 | 13,782 |
| 2016-03-01 | $20.00 | $21.44 | $20.00 | $21.11 | $21.11 | 17,547 |
| 2016-02-29 | $19.46 | $19.99 | $19.46 | $19.88 | $19.88 | 5,249 |
| 2016-02-26 | $19.68 | $19.95 | $19.08 | $19.69 | $19.69 | 10,004 |
| 2016-02-25 | $19.23 | $19.68 | $18.81 | $19.36 | $19.36 | 11,433 |
| 2016-02-24 | $19.29 | $20.00 | $18.65 | $19.14 | $19.14 | 15,611 |
| 2016-02-23 | $19.02 | $19.99 | $18.35 | $19.45 | $19.45 | 20,295 |
| 2016-02-22 | $18.25 | $19.28 | $18.25 | $19.18 | $19.18 | 6,066 |
| 2016-02-19 | $17.98 | $18.38 | $17.98 | $18.12 | $18.12 | 6,898 |
| 2016-02-18 | $18.27 | $18.27 | $17.96 | $17.96 | $17.96 | 4,420 |
| 2016-02-17 | $18.51 | $18.70 | $17.70 | $17.95 | $17.95 | 6,093 |
| 2016-02-16 | $17.78 | $17.86 | $17.60 | $17.73 | $17.73 | 3,531 |
| 2016-02-12 | $17.62 | $17.80 | $17.51 | $17.55 | $17.55 | 3,465 |
| 2016-02-11 | $17.73 | $17.73 | $17.43 | $17.56 | $17.56 | 6,286 |
| 2016-02-10 | $17.69 | $17.96 | $17.69 | $17.70 | $17.70 | 7,703 |
| 2016-02-09 | $17.62 | $17.69 | $17.56 | $17.61 | $17.61 | 10,434 |
| 2016-02-08 | $17.58 | $18.00 | $17.55 | $17.85 | $17.85 | 7,323 |
| 2016-02-05 | $17.73 | $17.90 | $17.69 | $17.74 | $17.74 | 2,881 |
| 2016-02-04 | $18.04 | $18.04 | $17.66 | $17.84 | $17.84 | 6,527 |
| 2016-02-03 | $17.63 | $18.20 | $17.63 | $18.00 | $18.00 | 3,411 |
| 2016-02-02 | $17.53 | $17.84 | $17.53 | $17.68 | $17.68 | 7,048 |
| 2016-02-01 | $17.64 | $17.85 | $17.61 | $17.69 | $17.69 | 14,161 |
| 2016-01-29 | $17.72 | $17.95 | $17.62 | $17.71 | $17.71 | 12,688 |
| 2016-01-28 | $17.87 | $17.87 | $17.60 | $17.74 | $17.74 | 7,771 |
| 2016-01-27 | $17.97 | $18.09 | $17.51 | $17.75 | $17.75 | 177,490 |
| 2016-01-26 | $18.00 | $18.30 | $17.86 | $18.11 | $18.11 | 90,628 |
| 2016-01-25 | $18.07 | $18.95 | $17.99 | $18.15 | $18.15 | 7,230 |
| 2016-01-22 | $18.21 | $18.87 | $17.97 | $18.07 | $18.07 | 7,429 |
| 2016-01-21 | $18.23 | $18.25 | $17.93 | $18.03 | $18.03 | 8,343 |
| 2016-01-20 | $18.00 | $18.19 | $17.76 | $18.14 | $18.14 | 24,248 |
| 2016-01-19 | $18.91 | $19.22 | $18.14 | $18.14 | $18.14 | 12,649 |
| 2016-01-15 | $18.94 | $19.09 | $18.74 | $18.88 | $18.88 | 11,204 |
| 2016-01-14 | $19.48 | $19.49 | $19.02 | $19.21 | $19.21 | 4,855 |
| 2016-01-13 | $19.99 | $19.99 | $19.40 | $19.42 | $19.42 | 7,305 |
| 2016-01-12 | $19.62 | $19.98 | $19.22 | $19.82 | $19.82 | 7,805 |
| 2016-01-11 | $19.45 | $19.70 | $19.01 | $19.62 | $19.62 | 13,040 |
| 2016-01-08 | $19.39 | $19.92 | $19.01 | $19.31 | $19.31 | 10,477 |
| 2016-01-07 | $20.20 | $20.57 | $19.37 | $19.83 | $19.83 | 7,205 |
| 2016-01-06 | $20.08 | $21.00 | $20.02 | $20.41 | $20.41 | 7,980 |
| 2016-01-05 | $20.29 | $20.96 | $20.26 | $20.58 | $20.58 | 17,800 |
| 2016-01-04 | $19.94 | $20.39 | $19.94 | $20.26 | $20.26 | 7,567 |
| 2015-12-31 | $20.27 | $20.33 | $19.71 | $20.10 | $20.10 | 14,400 |
| 2015-12-30 | $20.05 | $20.49 | $19.91 | $20.27 | $20.27 | 5,700 |
| 2015-12-29 | $19.60 | $20.70 | $19.56 | $20.01 | $20.01 | 18,200 |
| 2015-12-28 | $19.00 | $19.54 | $18.96 | $19.35 | $19.35 | 9,700 |
| 2015-12-24 | $18.86 | $19.10 | $18.86 | $19.10 | $19.10 | 8,200 |
| 2015-12-23 | $18.69 | $18.97 | $18.67 | $18.97 | $18.97 | 4,300 |
| 2015-12-22 | $18.20 | $18.72 | $18.20 | $18.60 | $18.60 | 7,500 |
| 2015-12-21 | $18.10 | $18.39 | $17.81 | $18.10 | $18.10 | 5,000 |
| 2015-12-18 | $17.85 | $18.47 | $17.76 | $17.97 | $17.97 | 33,500 |
| 2015-12-17 | $17.57 | $17.90 | $17.57 | $17.90 | $17.90 | 15,100 |
| 2015-12-16 | $17.70 | $17.70 | $17.53 | $17.53 | $17.53 | 10,500 |
| 2015-12-15 | $17.63 | $17.72 | $17.60 | $17.61 | $17.61 | 11,100 |
| 2015-12-14 | $17.53 | $17.72 | $17.53 | $17.60 | $17.60 | 14,000 |
| 2015-12-11 | $17.41 | $17.60 | $17.31 | $17.60 | $17.60 | 13,800 |
| 2015-12-10 | $17.55 | $17.57 | $17.41 | $17.41 | $17.41 | 7,500 |
| 2015-12-09 | $17.31 | $17.68 | $17.31 | $17.55 | $17.55 | 30,300 |
| 2015-12-08 | $17.28 | $17.39 | $17.04 | $17.25 | $17.25 | 6,100 |
| 2015-12-07 | $17.43 | $17.43 | $17.25 | $17.28 | $17.28 | 6,700 |
| 2015-12-04 | $17.36 | $17.40 | $17.32 | $17.39 | $17.39 | 5,100 |
| 2015-12-03 | $17.47 | $17.47 | $17.37 | $17.37 | $17.37 | 1,700 |
| 2015-12-02 | $17.42 | $17.43 | $17.40 | $17.42 | $17.42 | 2,000 |
| 2015-12-01 | $17.48 | $17.48 | $17.38 | $17.40 | $17.40 | 7,700 |
| 2015-11-30 | $17.46 | $17.51 | $17.41 | $17.49 | $17.49 | 6,300 |
| 2015-11-27 | $17.40 | $17.50 | $17.37 | $17.50 | $17.50 | 3,100 |
| 2015-11-25 | $17.40 | $17.40 | $17.33 | $17.39 | $17.39 | 4,500 |
| 2015-11-24 | $17.31 | $17.42 | $17.30 | $17.35 | $17.35 | 6,600 |
| 2015-11-23 | $17.25 | $17.38 | $17.25 | $17.33 | $17.33 | 15,600 |
| 2015-11-20 | $17.29 | $17.39 | $17.29 | $17.34 | $17.34 | 8,500 |
| 2015-11-19 | $17.20 | $17.34 | $17.20 | $17.26 | $17.26 | 6,200 |
| 2015-11-18 | $17.25 | $17.35 | $17.22 | $17.22 | $17.22 | 10,300 |
| 2015-11-17 | $16.51 | $17.47 | $16.51 | $17.15 | $17.15 | 40,200 |
| 2015-11-16 | $15.62 | $15.86 | $15.62 | $15.70 | $15.70 | 6,400 |
| 2015-11-13 | $15.75 | $15.80 | $15.70 | $15.73 | $15.73 | 13,900 |
| 2015-11-12 | $15.95 | $16.03 | $15.76 | $15.79 | $15.79 | 9,100 |
| 2015-11-11 | $15.96 | $16.08 | $15.83 | $15.95 | $15.95 | 9,300 |
| 2015-11-10 | $16.12 | $16.13 | $15.95 | $15.95 | $15.95 | 3,800 |
| 2015-11-09 | $16.14 | $16.18 | $16.12 | $16.12 | $16.12 | 4,900 |
| 2015-11-06 | $16.02 | $16.22 | $16.00 | $16.19 | $16.19 | 9,400 |
| 2015-11-05 | $15.99 | $16.15 | $15.99 | $16.14 | $16.14 | 21,300 |
| 2015-11-04 | $16.19 | $16.19 | $16.03 | $16.03 | $16.03 | 9,200 |
| 2015-11-03 | $15.75 | $16.26 | $15.73 | $16.22 | $16.22 | 12,400 |
| 2015-11-02 | $15.57 | $15.66 | $15.48 | $15.49 | $15.49 | 5,500 |
| 2015-10-30 | $15.41 | $15.68 | $15.40 | $15.60 | $15.60 | 10,100 |
| 2015-10-29 | $15.30 | $15.39 | $15.17 | $15.31 | $15.31 | 5,500 |
| 2015-10-28 | $15.21 | $15.32 | $15.21 | $15.31 | $15.31 | 5,600 |
| 2015-10-27 | $15.21 | $15.34 | $15.16 | $15.18 | $15.18 | 13,100 |
| 2015-10-26 | $15.25 | $15.35 | $15.18 | $15.26 | $15.26 | 8,800 |
| 2015-10-23 | $15.24 | $15.43 | $15.23 | $15.31 | $15.31 | 7,200 |
| 2015-10-22 | $15.35 | $15.48 | $15.24 | $15.26 | $15.26 | 9,900 |
| 2015-10-21 | $15.49 | $15.50 | $15.26 | $15.42 | $15.42 | 13,600 |
| 2015-10-20 | $15.56 | $15.57 | $15.42 | $15.48 | $15.48 | 7,900 |
| 2015-10-19 | $16.12 | $16.12 | $15.41 | $15.51 | $15.51 | 13,100 |
| 2015-10-16 | $15.98 | $16.51 | $15.98 | $16.16 | $16.16 | 7,900 |
| 2015-10-15 | $16.05 | $16.11 | $15.71 | $16.05 | $16.05 | 9,900 |
| 2015-10-14 | $15.95 | $16.23 | $15.94 | $16.01 | $16.01 | 6,100 |
| 2015-10-13 | $16.17 | $16.32 | $15.66 | $15.99 | $15.99 | 8,200 |
| 2015-10-12 | $16.19 | $16.35 | $16.17 | $16.21 | $16.21 | 7,700 |
| 2015-10-09 | $15.99 | $16.32 | $15.98 | $16.31 | $16.31 | 8,400 |
| 2015-10-08 | $15.75 | $16.25 | $15.74 | $15.96 | $15.96 | 12,700 |
| 2015-10-07 | $15.72 | $15.75 | $15.38 | $15.68 | $15.68 | 17,300 |
| 2015-10-06 | $15.70 | $15.74 | $15.52 | $15.64 | $15.64 | 20,100 |
| 2015-10-05 | $15.76 | $15.76 | $15.57 | $15.61 | $15.61 | 8,500 |
| 2015-10-02 | $16.00 | $16.05 | $15.26 | $15.70 | $15.70 | 17,600 |
| 2015-10-01 | $16.24 | $16.24 | $16.01 | $16.03 | $16.03 | 4,600 |
| 2015-09-30 | $16.32 | $16.37 | $16.07 | $16.26 | $16.26 | 10,000 |
| 2015-09-29 | $16.25 | $16.65 | $16.15 | $16.18 | $16.18 | 48,900 |
| 2015-09-28 | $16.26 | $16.75 | $16.26 | $16.38 | $16.38 | 7,500 |
| 2015-09-25 | $16.72 | $16.84 | $16.32 | $16.56 | $16.56 | 7,200 |
| 2015-09-24 | $16.47 | $16.77 | $16.32 | $16.64 | $16.64 | 7,200 |
| 2015-09-23 | $16.69 | $16.69 | $16.40 | $16.54 | $16.54 | 2,800 |
| 2015-09-22 | $17.23 | $17.23 | $16.69 | $16.69 | $16.69 | 6,300 |
| 2015-09-21 | $16.91 | $17.03 | $16.64 | $17.03 | $17.03 | 10,700 |
| 2015-09-18 | $16.91 | $17.18 | $16.77 | $17.04 | $17.04 | 7,700 |
| 2015-09-17 | $16.96 | $17.20 | $16.90 | $17.07 | $17.07 | 2,900 |
| 2015-09-16 | $16.36 | $16.70 | $16.36 | $16.69 | $16.69 | 7,500 |
| 2015-09-15 | $16.38 | $16.50 | $16.27 | $16.49 | $16.49 | 6,800 |
| 2015-09-14 | $16.49 | $16.49 | $16.25 | $16.26 | $16.26 | 8,800 |
| 2015-09-11 | $16.69 | $16.72 | $16.30 | $16.49 | $16.49 | 18,600 |
| 2015-09-10 | $16.34 | $16.63 | $16.33 | $16.54 | $16.54 | 12,100 |
| 2015-09-09 | $16.82 | $16.85 | $16.32 | $16.53 | $16.53 | 11,200 |
| 2015-09-08 | $16.86 | $16.86 | $16.61 | $16.80 | $16.80 | 19,000 |
| 2015-09-04 | $16.56 | $16.83 | $16.56 | $16.83 | $16.83 | 5,100 |
| 2015-09-03 | $16.80 | $16.80 | $16.62 | $16.68 | $16.68 | 10,700 |
| 2015-09-02 | $16.69 | $16.88 | $16.57 | $16.79 | $16.79 | 7,000 |
Willis Lease Finance Corp (WLFC) News Headlines
Recent Willis Lease Finance Corp (WLFC) News
Similar Companies to Willis Lease Finance Corp (WLFC) in the Rental & Leasing Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amerco | UHAL | Rental & Leasing Services | Industrials | 32,100 |
| Avis Budget Group Inc | CAR | Rental & Leasing Services | Industrials | 30,000 |
| United Rentals Inc | URI | Rental & Leasing Services | Industrials | 18,600 |
| Rent-a-Center Inc | RCII | Rental & Leasing Services | Industrials | 13,000 |
| Ryder System Inc | R | Rental & Leasing Services | Industrials | 8,800 |
| Herc Holdings Inc | HRI | Rental & Leasing Services | Industrials | 7,000 |
| Custom Truck One Source Inc | CTOS | Rental & Leasing Services | Industrials | 5,400 |
| H&E Equipment Services Inc | HEES | Rental & Leasing Services | Industrials | 4,000 |
| WillScot Mobile Mini Holdings Corp | WSC | Rental & Leasing Services | Industrials | 2,106 |
| General Finance Corporation | GFN | Rental & Leasing Services | Industrials | 1,450 |