Olympic Steel Inc (ZEUS) Exchange: NASDAQ
Data as of May 9, 2025
$34.92 ($2.93) 9.16%
Olympic Steel Inc - Daily Information
Click for more stock information on Olympic Steel Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $34.92 |
| Previous Close | $34.92 |
| High | $36.63 |
| Low | $33.29 |
| Adjusted Open | $34.92 |
| Previous Adjusted Close | $34.92 |
| Adjusted High | $36.63 |
| Adjusted Low | $33.29 |
About Olympic Steel Inc (ZEUS)
Founded in 1954, Olympic Steel is a leading U.S. metals service center focused on the direct sale of processed carbon, coated and stainless flat-rolled sheet, coil and plate steel, aluminum, tin plate, and metal-intensive branded products. The Companyâs CTI subsidiary is a leading distributor of steel tubing, bar, pipe, valves and fittings, and fabricator of value-added parts and components. Headquartered in Cleveland, Ohio, Olympic Steel operates from 41 facilities in North America.
Invest in Olympic Steel Inc (ZEUS)
Historical Stock Data for Olympic Steel Inc (ZEUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $34.92 | $36.63 | $33.29 | $34.92 | $34.92 | 176,385 |
| 2025-05-01 | $32.20 | $32.50 | $31.68 | $31.99 | $31.99 | 86,725 |
| 2025-04-30 | $31.15 | $32.32 | $30.31 | $32.25 | $32.25 | 82,486 |
| 2025-04-29 | $31.52 | $31.95 | $31.29 | $31.73 | $31.73 | 72,395 |
| 2025-04-28 | $31.64 | $31.98 | $30.99 | $31.66 | $31.66 | 61,788 |
| 2025-04-25 | $31.52 | $31.71 | $30.86 | $31.56 | $31.56 | 57,445 |
| 2025-04-24 | $31.18 | $31.91 | $31.05 | $31.83 | $31.83 | 71,749 |
| 2025-04-23 | $31.60 | $32.04 | $30.89 | $31.23 | $31.23 | 93,089 |
| 2025-04-22 | $30.13 | $31.17 | $29.12 | $30.76 | $30.76 | 147,984 |
| 2025-04-21 | $30.36 | $30.36 | $29.34 | $29.82 | $29.82 | 62,303 |
| 2025-04-17 | $30.28 | $30.69 | $29.78 | $30.59 | $30.59 | 50,614 |
| 2025-04-16 | $30.15 | $30.57 | $29.52 | $30.26 | $30.26 | 46,554 |
| 2025-04-15 | $30.73 | $30.73 | $29.80 | $30.08 | $30.08 | 54,014 |
| 2025-04-14 | $30.47 | $30.55 | $29.41 | $30.23 | $30.23 | 69,957 |
| 2025-04-11 | $29.90 | $30.28 | $28.90 | $29.94 | $29.94 | 68,140 |
| 2025-04-10 | $29.62 | $30.10 | $28.63 | $29.64 | $29.64 | 89,451 |
| 2025-04-09 | $27.74 | $32.00 | $27.74 | $30.65 | $30.65 | 126,498 |
| 2025-04-08 | $29.72 | $30.00 | $27.64 | $28.11 | $28.11 | 85,979 |
| 2025-04-07 | $26.90 | $29.39 | $26.63 | $29.00 | $29.00 | 152,531 |
| 2025-04-04 | $27.40 | $29.00 | $26.32 | $28.93 | $28.93 | 183,653 |
| 2025-04-03 | $31.56 | $31.56 | $28.80 | $28.86 | $28.86 | 122,080 |
| 2025-04-02 | $30.86 | $31.69 | $30.48 | $31.66 | $31.66 | 44,156 |
| 2025-04-01 | $31.50 | $32.00 | $30.94 | $31.40 | $31.40 | 72,790 |
| 2025-03-31 | $31.42 | $31.81 | $31.00 | $31.52 | $31.52 | 82,982 |
| 2025-03-28 | $32.43 | $32.49 | $31.54 | $31.61 | $31.61 | 80,948 |
| 2025-03-27 | $32.49 | $32.65 | $32.10 | $32.34 | $32.34 | 60,312 |
| 2025-03-26 | $32.62 | $32.92 | $32.43 | $32.64 | $32.64 | 53,757 |
| 2025-03-25 | $32.49 | $32.98 | $32.42 | $32.53 | $32.53 | 53,008 |
| 2025-03-24 | $32.52 | $33.23 | $32.33 | $32.65 | $32.65 | 69,185 |
| 2025-03-21 | $32.71 | $32.71 | $31.48 | $31.84 | $31.84 | 230,854 |
| 2025-03-20 | $32.81 | $33.63 | $32.60 | $33.23 | $33.23 | 67,218 |
| 2025-03-19 | $32.32 | $33.16 | $32.16 | $33.12 | $33.12 | 61,192 |
| 2025-03-18 | $32.68 | $32.68 | $32.19 | $32.24 | $32.24 | 75,256 |
| 2025-03-17 | $32.90 | $33.20 | $32.49 | $32.80 | $32.80 | 84,887 |
| 2025-03-14 | $32.14 | $32.97 | $31.83 | $32.85 | $32.85 | 132,092 |
| 2025-03-13 | $31.65 | $32.01 | $31.18 | $31.49 | $31.49 | 110,373 |
| 2025-03-12 | $31.87 | $32.89 | $31.18 | $31.58 | $31.58 | 90,805 |
| 2025-03-11 | $30.96 | $31.96 | $30.93 | $31.41 | $31.41 | 117,151 |
| 2025-03-10 | $31.86 | $32.04 | $30.83 | $30.93 | $30.93 | 88,663 |
| 2025-03-07 | $32.11 | $32.79 | $31.90 | $32.30 | $32.30 | 75,840 |
| 2025-03-06 | $31.97 | $32.60 | $31.29 | $31.90 | $31.90 | 147,913 |
| 2025-03-05 | $31.53 | $32.27 | $31.26 | $32.27 | $32.27 | 107,121 |
| 2025-03-04 | $32.63 | $32.63 | $31.19 | $31.25 | $31.25 | 112,088 |
| 2025-03-03 | $33.55 | $33.98 | $32.30 | $32.59 | $32.59 | 98,821 |
| 2025-02-28 | $32.66 | $33.43 | $32.00 | $33.22 | $33.06 | 541,750 |
| 2025-02-27 | $35.68 | $35.68 | $32.32 | $33.10 | $32.94 | 182,996 |
| 2025-02-26 | $35.38 | $36.09 | $34.79 | $36.00 | $35.82 | 84,364 |
| 2025-02-25 | $35.84 | $35.84 | $33.61 | $34.98 | $34.81 | 148,782 |
| 2025-02-24 | $37.88 | $38.12 | $36.02 | $36.08 | $35.90 | 160,495 |
| 2025-02-21 | $36.37 | $38.55 | $36.37 | $37.88 | $37.69 | 134,933 |
| 2025-02-20 | $35.81 | $36.78 | $35.50 | $36.67 | $36.49 | 120,558 |
| 2025-02-19 | $35.69 | $35.83 | $34.90 | $35.81 | $35.64 | 66,923 |
| 2025-02-18 | $35.48 | $36.20 | $34.94 | $36.14 | $35.96 | 67,655 |
| 2025-02-14 | $35.40 | $36.01 | $34.37 | $35.35 | $35.18 | 64,307 |
| 2025-02-13 | $34.70 | $35.14 | $34.19 | $34.95 | $34.78 | 63,943 |
| 2025-02-12 | $35.13 | $35.14 | $34.13 | $34.43 | $34.26 | 69,237 |
| 2025-02-11 | $36.22 | $37.03 | $35.35 | $35.63 | $35.46 | 58,787 |
| 2025-02-10 | $35.26 | $36.54 | $35.00 | $35.74 | $35.57 | 163,599 |
| 2025-02-07 | $35.00 | $35.00 | $33.86 | $34.02 | $33.85 | 50,942 |
| 2025-02-06 | $35.42 | $35.94 | $34.71 | $35.04 | $34.87 | 43,064 |
| 2025-02-05 | $35.10 | $35.10 | $34.60 | $35.01 | $34.84 | 44,279 |
| 2025-02-04 | $33.72 | $34.88 | $33.46 | $34.88 | $34.71 | 47,646 |
| 2025-02-03 | $34.63 | $34.63 | $33.33 | $33.91 | $33.74 | 44,954 |
| 2025-01-31 | $35.39 | $35.48 | $34.31 | $34.47 | $34.30 | 55,521 |
| 2025-01-30 | $36.80 | $36.80 | $35.30 | $35.54 | $35.37 | 52,673 |
| 2025-01-29 | $35.97 | $36.52 | $35.39 | $36.29 | $36.11 | 60,367 |
| 2025-01-28 | $35.52 | $36.40 | $35.26 | $35.79 | $35.62 | 86,054 |
| 2025-01-27 | $35.36 | $36.10 | $35.34 | $35.61 | $35.44 | 73,286 |
| 2025-01-24 | $34.53 | $35.63 | $34.10 | $35.40 | $35.40 | 93,182 |
| 2025-01-23 | $34.02 | $34.64 | $33.81 | $34.61 | $34.61 | 80,165 |
| 2025-01-22 | $35.07 | $35.07 | $33.92 | $34.13 | $34.13 | 74,098 |
| 2025-01-21 | $34.07 | $34.19 | $33.53 | $33.57 | $33.57 | 46,899 |
| 2025-01-17 | $33.86 | $34.64 | $33.38 | $33.72 | $33.72 | 53,166 |
| 2025-01-16 | $33.89 | $33.99 | $33.34 | $33.67 | $33.67 | 63,805 |
| 2025-01-15 | $33.82 | $33.98 | $33.13 | $33.71 | $33.71 | 57,243 |
| 2025-01-14 | $32.67 | $33.13 | $32.10 | $32.85 | $32.85 | 52,143 |
| 2025-01-13 | $30.52 | $32.65 | $30.52 | $32.50 | $32.50 | 93,968 |
| 2025-01-10 | $31.09 | $31.35 | $30.29 | $30.80 | $30.80 | 84,745 |
| 2025-01-08 | $31.64 | $31.64 | $30.92 | $31.14 | $31.14 | 68,075 |
| 2025-01-07 | $32.18 | $32.62 | $31.27 | $31.82 | $31.82 | 71,857 |
| 2025-01-06 | $32.33 | $33.85 | $32.17 | $32.27 | $32.27 | 81,614 |
| 2025-01-03 | $32.15 | $32.64 | $31.45 | $32.33 | $32.33 | 53,593 |
| 2025-01-02 | $33.09 | $33.55 | $31.82 | $31.98 | $31.98 | 84,686 |
| 2024-12-31 | $32.57 | $33.42 | $32.57 | $32.81 | $32.81 | 68,235 |
| 2024-12-30 | $32.46 | $32.57 | $31.50 | $32.46 | $32.46 | 91,884 |
| 2024-12-27 | $33.22 | $33.72 | $32.22 | $32.66 | $32.66 | 97,243 |
| 2024-12-26 | $33.44 | $33.62 | $33.04 | $33.43 | $33.43 | 57,603 |
| 2024-12-24 | $33.21 | $33.69 | $32.86 | $33.52 | $33.52 | 31,119 |
| 2024-12-23 | $33.46 | $34.10 | $33.24 | $33.39 | $33.39 | 103,285 |
| 2024-12-20 | $33.92 | $35.00 | $33.20 | $33.81 | $33.81 | 281,892 |
| 2024-12-19 | $36.48 | $36.69 | $34.55 | $34.63 | $34.63 | 102,180 |
| 2024-12-18 | $38.45 | $39.34 | $35.83 | $36.31 | $36.31 | 83,256 |
| 2024-12-17 | $39.64 | $39.92 | $38.09 | $38.45 | $38.45 | 98,341 |
| 2024-12-16 | $39.89 | $39.99 | $39.00 | $39.93 | $39.93 | 94,189 |
| 2024-12-13 | $40.20 | $40.20 | $39.21 | $39.67 | $39.67 | 67,212 |
| 2024-12-12 | $41.48 | $41.48 | $39.93 | $40.48 | $40.48 | 54,392 |
| 2024-12-11 | $42.25 | $42.43 | $41.54 | $41.74 | $41.74 | 105,733 |
| 2024-12-10 | $42.90 | $42.90 | $41.55 | $42.12 | $42.12 | 86,948 |
| 2024-12-09 | $41.11 | $42.98 | $41.00 | $42.86 | $42.86 | 104,073 |
| 2024-12-06 | $42.27 | $42.37 | $40.52 | $40.68 | $40.68 | 60,426 |
| 2024-12-05 | $42.03 | $42.66 | $41.12 | $42.08 | $42.08 | 108,022 |
| 2024-12-04 | $41.67 | $42.02 | $41.11 | $41.99 | $41.99 | 83,655 |
| 2024-12-03 | $43.26 | $43.32 | $41.60 | $41.87 | $41.87 | 75,839 |
| 2024-12-02 | $41.95 | $42.95 | $41.39 | $42.83 | $42.83 | 83,409 |
| 2024-11-29 | $42.45 | $42.77 | $41.98 | $42.28 | $42.13 | 90,187 |
| 2024-11-27 | $42.04 | $42.81 | $41.78 | $42.31 | $42.16 | 158,243 |
| 2024-11-26 | $42.95 | $42.95 | $41.11 | $41.51 | $41.37 | 258,824 |
| 2024-11-25 | $42.82 | $43.60 | $42.28 | $43.02 | $42.87 | 114,965 |
| 2024-11-22 | $40.89 | $42.45 | $40.89 | $42.41 | $42.41 | 142,075 |
| 2024-11-21 | $40.69 | $41.32 | $40.58 | $40.76 | $40.76 | 187,002 |
| 2024-11-20 | $39.03 | $40.57 | $39.03 | $40.49 | $40.49 | 69,124 |
| 2024-11-19 | $39.83 | $39.88 | $38.93 | $39.17 | $39.17 | 133,393 |
| 2024-11-18 | $39.75 | $40.92 | $39.75 | $40.26 | $40.26 | 204,986 |
| 2024-11-15 | $39.40 | $40.16 | $39.07 | $39.64 | $39.64 | 91,290 |
| 2024-11-14 | $40.00 | $40.00 | $38.43 | $38.92 | $38.92 | 78,423 |
| 2024-11-13 | $40.78 | $41.01 | $39.69 | $39.78 | $39.78 | 56,727 |
| 2024-11-12 | $41.55 | $41.70 | $40.51 | $40.66 | $40.66 | 66,227 |
| 2024-11-11 | $41.51 | $42.56 | $40.80 | $42.15 | $42.15 | 94,026 |
| 2024-11-08 | $40.22 | $41.23 | $39.66 | $40.92 | $40.92 | 95,175 |
| 2024-11-07 | $42.03 | $42.03 | $40.26 | $40.34 | $40.34 | 109,853 |
| 2024-11-06 | $40.00 | $42.70 | $39.39 | $41.74 | $41.74 | 186,628 |
| 2024-11-05 | $35.18 | $37.66 | $34.80 | $37.48 | $37.48 | 164,352 |
| 2024-11-04 | $34.80 | $35.79 | $34.74 | $35.24 | $35.24 | 111,363 |
| 2024-11-01 | $32.23 | $36.51 | $32.23 | $34.57 | $34.57 | 234,110 |
| 2024-10-31 | $36.59 | $36.64 | $35.88 | $35.88 | $35.88 | 87,575 |
| 2024-10-30 | $36.93 | $37.67 | $36.35 | $36.38 | $36.38 | 62,048 |
| 2024-10-29 | $37.77 | $37.84 | $36.93 | $37.17 | $37.17 | 55,230 |
| 2024-10-28 | $36.74 | $38.22 | $36.66 | $38.07 | $38.07 | 82,675 |
| 2024-10-25 | $37.14 | $37.36 | $36.32 | $36.59 | $36.59 | 65,435 |
| 2024-10-24 | $36.57 | $37.00 | $36.07 | $36.82 | $36.82 | 103,382 |
| 2024-10-23 | $37.59 | $37.66 | $36.53 | $36.53 | $36.53 | 89,286 |
| 2024-10-22 | $39.31 | $39.31 | $37.50 | $37.78 | $37.78 | 95,458 |
| 2024-10-21 | $39.27 | $39.51 | $38.32 | $39.37 | $39.37 | 128,648 |
| 2024-10-18 | $39.87 | $40.00 | $38.85 | $39.20 | $39.20 | 127,186 |
| 2024-10-17 | $38.57 | $39.74 | $38.21 | $39.73 | $39.73 | 88,495 |
| 2024-10-16 | $39.19 | $39.26 | $38.14 | $38.28 | $38.28 | 97,759 |
| 2024-10-15 | $38.95 | $39.57 | $38.75 | $38.77 | $38.77 | 76,342 |
| 2024-10-14 | $39.22 | $39.25 | $38.30 | $39.24 | $39.24 | 86,920 |
| 2024-10-11 | $39.30 | $40.20 | $39.30 | $39.52 | $39.52 | 97,511 |
| 2024-10-10 | $38.94 | $39.70 | $38.69 | $39.13 | $39.13 | 76,313 |
| 2024-10-09 | $38.92 | $40.09 | $38.77 | $39.44 | $39.44 | 127,194 |
| 2024-10-08 | $38.63 | $39.10 | $37.38 | $38.95 | $38.95 | 180,592 |
| 2024-10-07 | $38.37 | $39.05 | $38.07 | $39.03 | $39.03 | 86,635 |
| 2024-10-04 | $38.41 | $38.69 | $37.92 | $38.56 | $38.56 | 141,012 |
| 2024-10-03 | $38.00 | $38.42 | $37.60 | $37.68 | $37.68 | 203,322 |
| 2024-10-02 | $38.93 | $39.60 | $38.23 | $38.31 | $38.31 | 104,614 |
| 2024-10-01 | $39.14 | $39.34 | $38.53 | $39.03 | $39.03 | 149,111 |
| 2024-09-30 | $39.05 | $39.47 | $38.64 | $39.00 | $39.00 | 102,988 |
| 2024-09-27 | $39.16 | $40.48 | $39.16 | $39.36 | $39.36 | 167,029 |
| 2024-09-26 | $38.94 | $39.97 | $38.82 | $38.84 | $38.84 | 216,706 |
| 2024-09-25 | $38.41 | $38.64 | $37.79 | $38.05 | $38.05 | 164,663 |
| 2024-09-24 | $38.41 | $39.72 | $38.40 | $38.53 | $38.53 | 273,134 |
| 2024-09-23 | $38.21 | $38.23 | $37.36 | $37.87 | $37.87 | 352,343 |
| 2024-09-20 | $39.20 | $39.47 | $37.65 | $37.84 | $37.84 | 3,298,341 |
| 2024-09-19 | $39.74 | $40.03 | $39.04 | $39.54 | $39.54 | 204,910 |
| 2024-09-18 | $38.94 | $40.38 | $38.01 | $38.54 | $38.54 | 206,399 |
| 2024-09-17 | $38.71 | $39.22 | $37.96 | $38.77 | $38.77 | 229,469 |
| 2024-09-16 | $38.69 | $38.89 | $36.89 | $38.47 | $38.47 | 226,880 |
| 2024-09-13 | $38.05 | $39.46 | $38.02 | $38.60 | $38.60 | 165,335 |
| 2024-09-12 | $37.69 | $38.19 | $37.28 | $37.61 | $37.61 | 135,403 |
| 2024-09-11 | $35.85 | $37.53 | $35.50 | $37.41 | $37.41 | 266,851 |
| 2024-09-10 | $36.10 | $36.10 | $34.81 | $35.96 | $35.96 | 271,088 |
| 2024-09-09 | $36.07 | $37.36 | $35.77 | $35.79 | $35.79 | 445,015 |
| 2024-09-06 | $37.71 | $38.37 | $36.61 | $37.38 | $37.38 | 115,090 |
| 2024-09-05 | $37.31 | $37.93 | $36.50 | $37.82 | $37.82 | 198,379 |
| 2024-09-04 | $37.06 | $38.07 | $36.84 | $37.31 | $37.31 | 128,436 |
| 2024-09-03 | $39.41 | $39.59 | $36.79 | $36.94 | $36.94 | 143,553 |
| 2024-08-30 | $40.43 | $40.69 | $39.03 | $40.10 | $40.10 | 158,832 |
| 2024-08-29 | $40.18 | $40.91 | $39.38 | $40.28 | $40.13 | 118,099 |
| 2024-08-28 | $40.14 | $40.35 | $39.52 | $39.99 | $39.84 | 93,283 |
| 2024-08-27 | $40.98 | $41.23 | $40.17 | $40.35 | $40.20 | 82,043 |
| 2024-08-26 | $42.00 | $42.94 | $41.02 | $41.15 | $41.00 | 101,795 |
| 2024-08-23 | $40.37 | $41.89 | $40.08 | $41.62 | $41.46 | 95,840 |
| 2024-08-22 | $41.17 | $41.38 | $39.97 | $40.09 | $39.94 | 92,531 |
| 2024-08-21 | $40.72 | $41.64 | $40.36 | $41.25 | $41.25 | 68,009 |
| 2024-08-20 | $40.91 | $41.23 | $40.05 | $40.33 | $40.33 | 58,282 |
| 2024-08-19 | $41.02 | $42.19 | $40.62 | $40.82 | $40.82 | 76,409 |
| 2024-08-16 | $40.34 | $41.02 | $40.23 | $40.76 | $40.76 | 112,877 |
| 2024-08-15 | $40.99 | $41.40 | $40.27 | $40.55 | $40.55 | 73,777 |
| 2024-08-14 | $40.20 | $40.20 | $39.09 | $39.93 | $39.93 | 64,566 |
| 2024-08-13 | $39.86 | $40.39 | $39.10 | $40.20 | $40.20 | 72,306 |
| 2024-08-12 | $40.62 | $40.62 | $39.28 | $39.75 | $39.75 | 73,102 |
| 2024-08-09 | $41.97 | $41.97 | $40.00 | $40.61 | $40.61 | 74,888 |
| 2024-08-08 | $42.39 | $43.26 | $41.44 | $41.93 | $41.93 | 114,332 |
| 2024-08-07 | $43.97 | $44.01 | $41.72 | $41.89 | $41.89 | 112,841 |
| 2024-08-06 | $41.98 | $43.93 | $41.98 | $43.47 | $43.47 | 117,710 |
| 2024-08-05 | $41.85 | $43.81 | $41.34 | $42.26 | $42.26 | 125,596 |
| 2024-08-02 | $44.51 | $45.23 | $43.30 | $44.84 | $44.84 | 100,720 |
| 2024-08-01 | $50.35 | $50.35 | $46.60 | $47.42 | $47.42 | 90,290 |
| 2024-07-31 | $49.83 | $51.66 | $49.44 | $50.68 | $50.68 | 65,559 |
| 2024-07-30 | $49.55 | $49.92 | $48.98 | $49.72 | $49.72 | 47,251 |
| 2024-07-29 | $50.40 | $50.80 | $48.59 | $49.15 | $49.15 | 42,402 |
| 2024-07-26 | $50.78 | $51.12 | $49.35 | $50.70 | $50.70 | 46,949 |
| 2024-07-25 | $48.44 | $51.29 | $47.08 | $49.94 | $49.94 | 70,580 |
| 2024-07-24 | $48.77 | $49.87 | $48.00 | $48.04 | $48.04 | 65,347 |
| 2024-07-23 | $47.95 | $49.66 | $47.79 | $49.09 | $49.09 | 75,681 |
| 2024-07-22 | $48.20 | $48.58 | $47.34 | $48.44 | $48.44 | 58,070 |
| 2024-07-19 | $47.65 | $48.18 | $47.22 | $48.05 | $48.05 | 77,854 |
| 2024-07-18 | $48.27 | $49.36 | $47.66 | $47.66 | $47.66 | 78,059 |
| 2024-07-17 | $48.23 | $49.25 | $47.60 | $48.39 | $48.39 | 69,065 |
| 2024-07-16 | $46.73 | $49.02 | $46.73 | $48.91 | $48.91 | 91,610 |
| 2024-07-15 | $45.95 | $47.19 | $45.69 | $46.18 | $46.18 | 80,100 |
| 2024-07-12 | $44.90 | $45.78 | $44.74 | $45.36 | $45.36 | 68,999 |
| 2024-07-11 | $41.73 | $44.89 | $41.73 | $44.29 | $44.29 | 113,050 |
| 2024-07-10 | $40.69 | $41.23 | $40.39 | $40.89 | $40.89 | 91,970 |
| 2024-07-09 | $42.10 | $42.11 | $40.42 | $40.61 | $40.61 | 87,291 |
| 2024-07-08 | $42.11 | $43.32 | $41.89 | $42.19 | $42.19 | 87,611 |
| 2024-07-05 | $43.52 | $43.52 | $41.36 | $41.76 | $41.76 | 101,257 |
| 2024-07-03 | $43.28 | $44.19 | $43.28 | $43.82 | $43.82 | 44,993 |
| 2024-07-02 | $44.32 | $44.47 | $43.31 | $43.53 | $43.53 | 58,123 |
| 2024-07-01 | $45.02 | $45.28 | $44.05 | $44.23 | $44.23 | 79,277 |
| 2024-06-28 | $44.79 | $45.34 | $44.67 | $44.83 | $44.83 | 342,980 |
| 2024-06-27 | $44.93 | $45.46 | $44.08 | $44.22 | $44.22 | 68,526 |
| 2024-06-26 | $43.74 | $45.01 | $43.71 | $44.93 | $44.93 | 65,183 |
| 2024-06-25 | $45.19 | $46.00 | $44.20 | $44.23 | $44.23 | 59,155 |
| 2024-06-24 | $45.66 | $46.21 | $45.13 | $45.46 | $45.46 | 85,294 |
| 2024-06-21 | $45.54 | $45.97 | $44.85 | $45.46 | $45.46 | 628,553 |
| 2024-06-20 | $46.12 | $47.46 | $45.50 | $45.58 | $45.58 | 81,544 |
| 2024-06-18 | $46.38 | $47.37 | $45.57 | $46.21 | $46.21 | 89,102 |
| 2024-06-17 | $45.73 | $46.73 | $44.75 | $46.24 | $46.24 | 99,829 |
| 2024-06-14 | $46.23 | $46.23 | $45.00 | $46.07 | $46.07 | 108,346 |
| 2024-06-13 | $47.48 | $47.48 | $46.34 | $47.03 | $47.03 | 69,437 |
| 2024-06-12 | $49.19 | $49.19 | $47.25 | $47.47 | $47.47 | 72,520 |
| 2024-06-11 | $48.20 | $48.40 | $47.65 | $47.88 | $47.88 | 81,083 |
| 2024-06-10 | $49.61 | $49.93 | $48.51 | $48.68 | $48.68 | 86,150 |
| 2024-06-07 | $49.46 | $50.64 | $49.18 | $50.00 | $50.00 | 73,411 |
| 2024-06-06 | $49.84 | $50.49 | $48.86 | $50.06 | $50.06 | 90,244 |
| 2024-06-05 | $48.56 | $50.21 | $48.11 | $50.21 | $50.21 | 99,452 |
| 2024-06-04 | $50.00 | $50.24 | $48.42 | $48.56 | $48.56 | 173,364 |
| 2024-06-03 | $52.38 | $52.56 | $50.37 | $50.50 | $50.50 | 58,687 |
| 2024-05-31 | $51.60 | $52.18 | $51.01 | $52.14 | $51.99 | 100,329 |
| 2024-05-30 | $51.79 | $52.36 | $51.55 | $51.73 | $51.73 | 67,147 |
| 2024-05-29 | $52.43 | $52.74 | $51.30 | $51.48 | $51.48 | 111,738 |
| 2024-05-28 | $54.07 | $54.15 | $52.95 | $53.20 | $53.20 | 132,638 |
| 2024-05-24 | $53.51 | $53.95 | $52.82 | $53.40 | $53.40 | 42,888 |
| 2024-05-23 | $54.56 | $54.56 | $52.15 | $52.82 | $52.82 | 68,592 |
| 2024-05-22 | $54.21 | $54.79 | $53.77 | $53.97 | $53.97 | 73,534 |
| 2024-05-21 | $53.66 | $54.48 | $53.41 | $54.27 | $54.27 | 59,254 |
| 2024-05-20 | $53.18 | $54.92 | $53.12 | $53.70 | $53.70 | 79,860 |
| 2024-05-17 | $56.10 | $56.10 | $52.92 | $53.12 | $53.12 | 81,335 |
| 2024-05-16 | $53.76 | $55.96 | $53.33 | $55.69 | $55.69 | 92,696 |
| 2024-05-15 | $52.80 | $53.64 | $52.40 | $53.51 | $53.51 | 56,460 |
| 2024-05-14 | $52.75 | $53.15 | $52.12 | $52.58 | $52.58 | 99,881 |
| 2024-05-13 | $53.80 | $54.19 | $51.88 | $52.03 | $52.03 | 83,217 |
| 2024-05-10 | $52.58 | $54.19 | $52.40 | $54.03 | $54.03 | 68,154 |
| 2024-05-09 | $53.30 | $54.07 | $51.67 | $52.60 | $52.60 | 99,458 |
| 2024-05-08 | $52.96 | $54.07 | $52.62 | $52.86 | $52.86 | 95,534 |
| 2024-05-07 | $53.28 | $55.37 | $53.06 | $53.13 | $53.13 | 123,088 |
| 2024-05-06 | $57.56 | $58.54 | $52.86 | $53.54 | $53.54 | 135,662 |
| 2024-05-03 | $64.15 | $64.15 | $56.07 | $57.55 | $57.55 | 146,077 |
| 2024-05-02 | $64.19 | $64.19 | $63.02 | $63.68 | $63.68 | 65,659 |
| 2024-05-01 | $64.24 | $64.82 | $62.56 | $63.39 | $63.39 | 83,888 |
| 2024-04-30 | $66.64 | $66.64 | $63.31 | $63.57 | $63.57 | 87,197 |
| 2024-04-29 | $66.68 | $67.81 | $65.30 | $66.85 | $66.85 | 59,683 |
| 2024-04-26 | $67.99 | $68.56 | $66.50 | $66.68 | $66.68 | 52,830 |
| 2024-04-25 | $66.83 | $67.85 | $66.25 | $67.55 | $67.55 | 35,401 |
| 2024-04-24 | $69.10 | $69.48 | $66.89 | $67.56 | $67.56 | 44,134 |
| 2024-04-23 | $67.17 | $69.79 | $67.17 | $68.93 | $68.93 | 78,490 |
| 2024-04-22 | $68.19 | $68.73 | $67.37 | $67.61 | $67.61 | 47,882 |
| 2024-04-19 | $67.02 | $68.66 | $67.02 | $67.87 | $67.87 | 52,454 |
| 2024-04-18 | $67.81 | $68.93 | $66.77 | $67.46 | $67.46 | 39,037 |
| 2024-04-17 | $69.34 | $69.48 | $67.72 | $67.92 | $67.92 | 52,859 |
| 2024-04-16 | $67.90 | $68.95 | $66.31 | $68.34 | $68.34 | 53,236 |
| 2024-04-15 | $68.59 | $69.57 | $68.23 | $68.62 | $68.62 | 42,596 |
| 2024-04-12 | $69.82 | $70.51 | $67.82 | $68.25 | $68.25 | 37,839 |
| 2024-04-11 | $69.27 | $69.73 | $68.92 | $69.72 | $69.72 | 38,363 |
| 2024-04-10 | $69.86 | $70.43 | $67.80 | $69.26 | $69.26 | 68,059 |
| 2024-04-09 | $71.64 | $72.37 | $70.37 | $71.46 | $71.46 | 44,101 |
| 2024-04-08 | $73.15 | $73.27 | $70.97 | $71.11 | $71.11 | 49,984 |
| 2024-04-05 | $70.81 | $72.59 | $70.81 | $72.01 | $72.01 | 34,705 |
| 2024-04-04 | $71.60 | $72.68 | $70.50 | $70.78 | $70.78 | 54,037 |
| 2024-04-03 | $69.64 | $71.64 | $69.19 | $71.37 | $71.37 | 78,622 |
| 2024-04-02 | $70.15 | $70.54 | $68.75 | $69.76 | $69.76 | 66,760 |
| 2024-04-01 | $71.25 | $72.00 | $70.28 | $70.55 | $70.55 | 55,151 |
| 2024-03-28 | $70.57 | $71.36 | $69.37 | $70.88 | $70.88 | 91,152 |
| 2024-03-27 | $68.98 | $70.39 | $68.08 | $70.18 | $70.18 | 62,448 |
| 2024-03-26 | $69.01 | $69.01 | $67.94 | $68.21 | $68.21 | 50,084 |
| 2024-03-25 | $68.95 | $70.77 | $68.47 | $68.66 | $68.66 | 56,380 |
| 2024-03-22 | $67.98 | $69.26 | $67.98 | $68.63 | $68.63 | 86,477 |
| 2024-03-21 | $68.40 | $69.30 | $67.28 | $68.37 | $68.37 | 97,794 |
| 2024-03-20 | $67.50 | $68.74 | $66.60 | $68.12 | $68.12 | 68,927 |
| 2024-03-19 | $65.57 | $67.54 | $65.57 | $67.47 | $67.47 | 63,253 |
| 2024-03-18 | $66.38 | $67.08 | $63.12 | $65.68 | $65.68 | 101,664 |
| 2024-03-15 | $64.67 | $65.76 | $63.58 | $65.63 | $65.63 | 608,213 |
| 2024-03-14 | $64.51 | $65.29 | $63.62 | $64.57 | $64.57 | 104,639 |
| 2024-03-13 | $65.76 | $66.51 | $62.54 | $65.26 | $65.26 | 96,212 |
| 2024-03-12 | $65.37 | $65.77 | $64.15 | $65.65 | $65.65 | 72,161 |
| 2024-03-11 | $63.62 | $65.56 | $62.31 | $64.98 | $64.98 | 89,655 |
| 2024-03-08 | $66.47 | $67.09 | $63.41 | $63.98 | $63.98 | 80,703 |
| 2024-03-07 | $63.69 | $66.18 | $63.34 | $66.17 | $66.17 | 114,849 |
| 2024-03-06 | $64.86 | $64.86 | $62.34 | $62.86 | $62.86 | 226,526 |
| 2024-03-05 | $64.65 | $65.25 | $63.92 | $64.13 | $64.13 | 138,488 |
| 2024-03-04 | $67.75 | $68.23 | $65.14 | $65.21 | $65.21 | 74,863 |
| 2024-03-01 | $68.02 | $69.55 | $66.72 | $67.40 | $67.40 | 64,889 |
| 2024-02-29 | $66.96 | $68.19 | $66.18 | $68.02 | $67.87 | 91,856 |
| 2024-02-28 | $67.49 | $67.93 | $66.00 | $66.26 | $66.11 | 85,253 |
| 2024-02-27 | $68.63 | $68.75 | $66.71 | $68.30 | $68.15 | 96,176 |
| 2024-02-26 | $69.80 | $72.10 | $68.25 | $68.60 | $68.45 | 105,394 |
| 2024-02-23 | $73.19 | $73.49 | $65.33 | $69.77 | $69.77 | 105,764 |
| 2024-02-22 | $69.63 | $70.40 | $67.90 | $69.85 | $69.85 | 81,507 |
| 2024-02-21 | $68.69 | $69.75 | $68.58 | $69.57 | $69.57 | 53,937 |
| 2024-02-20 | $69.28 | $70.06 | $68.72 | $69.47 | $69.47 | 99,454 |
| 2024-02-16 | $71.74 | $71.91 | $69.66 | $70.24 | $70.24 | 71,453 |
| 2024-02-15 | $68.02 | $72.24 | $68.02 | $72.12 | $72.12 | 85,936 |
| 2024-02-14 | $66.31 | $67.83 | $65.97 | $67.32 | $67.32 | 51,455 |
| 2024-02-13 | $68.41 | $68.41 | $64.88 | $65.67 | $65.67 | 86,493 |
| 2024-02-12 | $69.20 | $71.55 | $69.20 | $70.05 | $70.05 | 68,146 |
| 2024-02-09 | $68.21 | $69.26 | $68.17 | $69.15 | $69.15 | 46,919 |
| 2024-02-08 | $66.18 | $68.32 | $66.13 | $68.32 | $68.32 | 48,240 |
| 2024-02-07 | $65.12 | $66.48 | $64.75 | $66.31 | $66.31 | 47,123 |
| 2024-02-06 | $65.80 | $66.15 | $64.94 | $65.23 | $65.23 | 53,367 |
| 2024-02-05 | $67.29 | $67.29 | $64.65 | $65.85 | $65.85 | 71,368 |
| 2024-02-02 | $67.69 | $68.63 | $67.63 | $68.23 | $68.23 | 64,927 |
| 2024-02-01 | $68.36 | $69.00 | $67.43 | $68.96 | $68.96 | 75,535 |
| 2024-01-31 | $69.00 | $69.77 | $67.57 | $67.58 | $67.58 | 118,802 |
| 2024-01-30 | $68.00 | $69.27 | $67.89 | $69.03 | $69.03 | 84,619 |
| 2024-01-29 | $68.00 | $68.44 | $67.33 | $68.38 | $68.38 | 48,537 |
| 2024-01-26 | $68.40 | $68.90 | $67.22 | $67.80 | $67.80 | 35,798 |
| 2024-01-25 | $66.70 | $67.79 | $66.17 | $67.62 | $67.62 | 45,098 |
| 2024-01-24 | $66.58 | $66.77 | $65.31 | $65.77 | $65.77 | 54,519 |
| 2024-01-23 | $66.75 | $67.62 | $65.62 | $65.62 | $65.62 | 60,060 |
| 2024-01-22 | $64.18 | $66.03 | $64.18 | $65.90 | $65.90 | 67,698 |
| 2024-01-19 | $64.47 | $64.50 | $62.62 | $64.11 | $64.11 | 59,663 |
| 2024-01-18 | $63.74 | $64.42 | $63.44 | $64.35 | $64.35 | 48,212 |
| 2024-01-17 | $63.43 | $64.47 | $63.08 | $63.32 | $63.32 | 69,831 |
| 2024-01-16 | $63.39 | $65.37 | $63.17 | $64.59 | $64.59 | 69,363 |
| 2024-01-12 | $62.80 | $63.58 | $62.61 | $63.46 | $63.46 | 39,011 |
| 2024-01-11 | $63.05 | $63.20 | $61.38 | $62.71 | $62.71 | 81,379 |
| 2024-01-10 | $62.20 | $63.20 | $61.64 | $63.20 | $63.20 | 62,166 |
| 2024-01-09 | $64.49 | $64.49 | $62.11 | $62.34 | $62.34 | 63,291 |
| 2024-01-08 | $64.82 | $64.92 | $63.25 | $64.89 | $64.89 | 52,484 |
| 2024-01-05 | $63.95 | $65.05 | $62.75 | $64.94 | $64.94 | 82,656 |
| 2024-01-04 | $67.16 | $67.25 | $64.57 | $64.65 | $64.65 | 81,253 |
| 2024-01-03 | $66.20 | $67.92 | $65.04 | $66.81 | $66.81 | 137,465 |
| 2024-01-02 | $66.25 | $67.63 | $66.05 | $67.22 | $67.22 | 114,172 |
| 2023-12-29 | $67.87 | $67.89 | $66.47 | $66.70 | $66.70 | 197,204 |
| 2023-12-28 | $68.30 | $68.74 | $67.47 | $67.87 | $67.87 | 80,353 |
| 2023-12-27 | $68.18 | $68.91 | $67.80 | $68.27 | $68.27 | 62,621 |
| 2023-12-26 | $66.84 | $68.40 | $66.77 | $68.14 | $68.14 | 64,629 |
| 2023-12-22 | $66.58 | $68.32 | $66.58 | $67.10 | $67.10 | 105,593 |
| 2023-12-21 | $65.22 | $66.46 | $65.01 | $66.31 | $66.31 | 59,908 |
| 2023-12-20 | $65.00 | $66.60 | $64.23 | $64.34 | $64.34 | 131,691 |
| 2023-12-19 | $61.75 | $65.36 | $61.75 | $65.02 | $65.02 | 126,513 |
| 2023-12-18 | $60.60 | $63.32 | $60.60 | $61.32 | $61.32 | 118,693 |
| 2023-12-15 | $58.47 | $59.88 | $58.42 | $59.29 | $59.29 | 769,145 |
| 2023-12-14 | $58.09 | $58.97 | $56.71 | $58.31 | $58.31 | 130,061 |
| 2023-12-13 | $55.65 | $57.07 | $54.61 | $56.89 | $56.89 | 132,203 |
| 2023-12-12 | $57.12 | $57.12 | $54.78 | $55.47 | $55.47 | 108,069 |
| 2023-12-11 | $55.53 | $57.09 | $54.26 | $57.07 | $57.07 | 100,739 |
| 2023-12-08 | $56.29 | $56.74 | $55.58 | $56.11 | $56.11 | 61,721 |
| 2023-12-07 | $55.32 | $56.20 | $54.67 | $56.06 | $56.06 | 101,794 |
| 2023-12-06 | $56.84 | $57.84 | $55.13 | $55.40 | $55.40 | 100,438 |
| 2023-12-05 | $58.48 | $58.60 | $56.60 | $56.75 | $56.75 | 92,211 |
| 2023-12-04 | $57.05 | $59.13 | $57.05 | $58.94 | $58.94 | 66,159 |
| 2023-12-01 | $56.53 | $58.83 | $56.20 | $57.35 | $57.35 | 78,992 |
| 2023-11-30 | $55.74 | $56.89 | $54.83 | $56.53 | $56.53 | 69,345 |
| 2023-11-29 | $55.58 | $56.28 | $55.25 | $55.59 | $55.47 | 62,560 |
| 2023-11-28 | $54.62 | $55.54 | $54.40 | $55.04 | $55.04 | 45,599 |
| 2023-11-27 | $54.53 | $55.17 | $54.12 | $54.70 | $54.70 | 39,829 |
| 2023-11-24 | $54.68 | $54.95 | $53.85 | $54.83 | $54.83 | 23,800 |
| 2023-11-22 | $54.29 | $54.79 | $53.60 | $54.27 | $54.27 | 46,389 |
| 2023-11-21 | $53.71 | $55.43 | $53.49 | $54.60 | $54.60 | 70,936 |
| 2023-11-20 | $54.81 | $54.85 | $52.68 | $53.36 | $53.36 | 60,685 |
| 2023-11-17 | $56.61 | $56.87 | $52.71 | $54.81 | $54.81 | 111,488 |
| 2023-11-16 | $55.40 | $56.13 | $54.63 | $55.81 | $55.81 | 57,381 |
| 2023-11-15 | $54.31 | $56.04 | $54.17 | $55.72 | $55.72 | 71,846 |
| 2023-11-14 | $53.15 | $54.46 | $52.01 | $54.31 | $54.31 | 63,630 |
| 2023-11-13 | $51.87 | $52.51 | $51.40 | $51.82 | $51.82 | 51,016 |
| 2023-11-10 | $50.99 | $52.32 | $50.65 | $51.94 | $51.94 | 49,126 |
| 2023-11-09 | $50.49 | $51.32 | $50.05 | $50.78 | $50.78 | 59,722 |
| 2023-11-08 | $50.40 | $50.57 | $49.07 | $49.92 | $49.92 | 50,725 |
| 2023-11-07 | $50.23 | $50.87 | $49.79 | $50.41 | $50.41 | 69,574 |
| 2023-11-06 | $51.31 | $51.66 | $50.17 | $50.92 | $50.92 | 74,598 |
| 2023-11-03 | $54.16 | $54.31 | $48.47 | $50.31 | $50.31 | 119,813 |
| 2023-11-02 | $53.72 | $54.09 | $51.99 | $53.86 | $53.86 | 94,613 |
| 2023-11-01 | $50.26 | $53.18 | $49.96 | $53.05 | $53.05 | 88,412 |
| 2023-10-31 | $51.11 | $51.40 | $50.01 | $50.77 | $50.77 | 46,321 |
| 2023-10-30 | $50.00 | $51.40 | $50.00 | $50.71 | $50.71 | 49,865 |
| 2023-10-27 | $49.47 | $49.55 | $48.53 | $49.43 | $49.43 | 37,152 |
| 2023-10-26 | $48.27 | $49.52 | $48.27 | $48.95 | $48.95 | 38,143 |
| 2023-10-25 | $47.89 | $48.85 | $47.54 | $48.14 | $48.14 | 50,120 |
| 2023-10-24 | $47.82 | $48.81 | $47.82 | $48.08 | $48.08 | 51,290 |
| 2023-10-23 | $47.39 | $48.24 | $47.08 | $47.49 | $47.49 | 75,135 |
| 2023-10-20 | $48.46 | $48.93 | $47.21 | $47.57 | $47.57 | 82,317 |
| 2023-10-19 | $49.58 | $49.82 | $48.05 | $48.26 | $48.26 | 55,159 |
| 2023-10-18 | $51.32 | $51.32 | $49.21 | $49.62 | $49.62 | 42,728 |
| 2023-10-17 | $49.71 | $52.37 | $49.71 | $51.93 | $51.93 | 62,159 |
| 2023-10-16 | $50.16 | $50.92 | $49.97 | $50.24 | $50.24 | 65,832 |
| 2023-10-13 | $51.07 | $51.07 | $49.56 | $49.68 | $49.68 | 31,694 |
| 2023-10-12 | $52.16 | $52.43 | $49.40 | $50.60 | $50.60 | 80,889 |
| 2023-10-11 | $52.23 | $52.75 | $51.53 | $52.55 | $52.55 | 31,533 |
| 2023-10-10 | $52.08 | $52.82 | $51.66 | $52.06 | $52.06 | 30,398 |
| 2023-10-09 | $50.91 | $52.77 | $50.91 | $51.89 | $51.89 | 34,239 |
| 2023-10-06 | $50.77 | $51.88 | $50.46 | $51.75 | $51.75 | 84,119 |
| 2023-10-05 | $51.51 | $52.55 | $50.59 | $50.88 | $50.88 | 71,657 |
| 2023-10-04 | $52.51 | $52.51 | $51.34 | $51.67 | $51.67 | 46,084 |
| 2023-10-03 | $53.67 | $54.27 | $52.41 | $52.51 | $52.51 | 51,460 |
| 2023-10-02 | $56.40 | $58.71 | $53.49 | $53.98 | $53.98 | 137,853 |
| 2023-09-29 | $56.76 | $56.90 | $55.56 | $56.21 | $56.21 | 88,743 |
| 2023-09-28 | $54.61 | $56.74 | $54.61 | $56.45 | $56.45 | 112,260 |
| 2023-09-27 | $52.76 | $54.57 | $52.76 | $54.34 | $54.34 | 52,519 |
| 2023-09-26 | $52.15 | $53.30 | $52.15 | $52.54 | $52.54 | 82,567 |
| 2023-09-25 | $52.13 | $53.48 | $50.21 | $52.97 | $52.97 | 65,618 |
| 2023-09-22 | $51.94 | $52.57 | $51.19 | $52.18 | $52.18 | 90,115 |
| 2023-09-21 | $50.20 | $52.11 | $49.17 | $51.77 | $51.77 | 87,593 |
| 2023-09-20 | $50.70 | $51.34 | $50.13 | $50.91 | $50.91 | 89,273 |
| 2023-09-19 | $50.55 | $51.38 | $50.29 | $50.82 | $50.82 | 47,522 |
| 2023-09-18 | $50.24 | $51.33 | $49.72 | $50.56 | $50.56 | 69,206 |
| 2023-09-15 | $52.08 | $52.10 | $49.15 | $50.18 | $50.18 | 260,203 |
| 2023-09-14 | $49.99 | $52.29 | $49.99 | $52.25 | $52.25 | 58,147 |
| 2023-09-13 | $49.99 | $49.99 | $48.71 | $49.10 | $49.10 | 61,632 |
| 2023-09-12 | $49.86 | $50.84 | $49.64 | $49.96 | $49.96 | 52,953 |
| 2023-09-11 | $48.51 | $50.27 | $48.08 | $49.86 | $49.86 | 92,857 |
| 2023-09-08 | $49.51 | $49.51 | $47.92 | $47.92 | $47.92 | 65,457 |
| 2023-09-07 | $49.96 | $49.97 | $48.14 | $49.48 | $49.48 | 112,476 |
| 2023-09-06 | $51.78 | $52.71 | $49.69 | $50.48 | $50.48 | 66,323 |
| 2023-09-05 | $54.91 | $54.91 | $51.83 | $51.95 | $51.95 | 87,115 |
| 2023-09-01 | $54.01 | $55.62 | $54.01 | $55.58 | $55.58 | 69,302 |
| 2023-08-31 | $52.60 | $53.99 | $52.42 | $53.52 | $53.52 | 147,180 |
| 2023-08-30 | $52.12 | $52.80 | $52.07 | $52.72 | $52.72 | 48,188 |
| 2023-08-29 | $51.37 | $52.49 | $51.24 | $52.38 | $52.38 | 57,693 |
| 2023-08-28 | $49.15 | $51.32 | $46.90 | $51.26 | $51.26 | 70,750 |
| 2023-08-25 | $49.31 | $49.75 | $48.07 | $49.25 | $49.25 | 52,420 |
| 2023-08-24 | $50.08 | $50.35 | $49.23 | $49.74 | $49.74 | 47,959 |
| 2023-08-23 | $50.67 | $50.78 | $50.10 | $50.37 | $50.37 | 33,216 |
| 2023-08-22 | $50.53 | $51.35 | $50.14 | $50.59 | $50.59 | 44,659 |
| 2023-08-21 | $50.80 | $51.49 | $50.10 | $50.45 | $50.45 | 50,165 |
| 2023-08-18 | $50.01 | $51.15 | $50.01 | $50.81 | $50.81 | 75,295 |
| 2023-08-17 | $50.16 | $51.67 | $49.90 | $50.67 | $50.67 | 90,092 |
| 2023-08-16 | $48.60 | $50.80 | $48.60 | $49.81 | $49.81 | 64,323 |
| 2023-08-15 | $49.77 | $49.77 | $48.31 | $48.82 | $48.82 | 65,001 |
| 2023-08-14 | $49.81 | $50.59 | $49.02 | $50.29 | $50.29 | 88,332 |
| 2023-08-11 | $49.65 | $50.19 | $48.75 | $49.81 | $49.81 | 56,406 |
| 2023-08-10 | $50.25 | $50.82 | $48.90 | $49.70 | $49.70 | 46,694 |
| 2023-08-09 | $50.54 | $50.77 | $49.72 | $50.12 | $50.12 | 58,011 |
| 2023-08-08 | $50.18 | $51.28 | $49.23 | $50.53 | $50.53 | 63,794 |
| 2023-08-07 | $53.57 | $53.59 | $50.60 | $50.89 | $50.89 | 77,395 |
| 2023-08-04 | $50.29 | $55.83 | $50.28 | $53.75 | $53.75 | 128,192 |
| 2023-08-03 | $50.90 | $52.00 | $50.29 | $50.70 | $50.70 | 90,575 |
| 2023-08-02 | $52.02 | $52.57 | $50.29 | $51.16 | $51.16 | 82,997 |
| 2023-08-01 | $54.52 | $55.50 | $52.52 | $52.82 | $52.82 | 164,266 |
| 2023-07-31 | $54.97 | $56.07 | $54.97 | $55.79 | $55.79 | 69,231 |
| 2023-07-28 | $55.35 | $55.53 | $54.18 | $55.00 | $55.00 | 56,981 |
| 2023-07-27 | $56.27 | $56.27 | $54.48 | $54.99 | $54.99 | 60,946 |
| 2023-07-26 | $55.18 | $56.25 | $54.87 | $56.13 | $56.13 | 53,814 |
| 2023-07-25 | $53.88 | $55.89 | $53.79 | $55.38 | $55.38 | 70,392 |
| 2023-07-24 | $53.14 | $54.48 | $52.95 | $53.79 | $53.79 | 75,529 |
| 2023-07-21 | $55.00 | $55.19 | $53.02 | $53.32 | $53.32 | 69,861 |
| 2023-07-20 | $53.70 | $54.95 | $53.10 | $54.95 | $54.95 | 71,725 |
| 2023-07-19 | $53.70 | $53.88 | $52.83 | $53.51 | $53.51 | 66,722 |
| 2023-07-18 | $52.32 | $54.24 | $52.32 | $53.88 | $53.88 | 70,440 |
| 2023-07-17 | $51.93 | $52.81 | $51.93 | $52.15 | $52.15 | 65,281 |
| 2023-07-14 | $52.32 | $52.32 | $50.19 | $51.92 | $51.92 | 72,360 |
| 2023-07-13 | $52.30 | $52.67 | $51.67 | $52.49 | $52.49 | 63,822 |
| 2023-07-12 | $51.64 | $52.73 | $51.48 | $52.09 | $52.09 | 75,690 |
| 2023-07-11 | $49.97 | $51.00 | $49.65 | $50.75 | $50.75 | 55,664 |
| 2023-07-10 | $48.38 | $49.78 | $48.38 | $49.70 | $49.70 | 49,064 |
| 2023-07-07 | $48.04 | $50.23 | $48.02 | $48.60 | $48.60 | 107,204 |
| 2023-07-06 | $47.62 | $48.25 | $47.14 | $47.90 | $47.90 | 68,137 |
| 2023-07-05 | $49.02 | $49.02 | $47.58 | $47.97 | $47.97 | 74,920 |
| 2023-07-03 | $49.17 | $50.05 | $48.87 | $49.24 | $49.24 | 49,773 |
| 2023-06-30 | $49.17 | $49.18 | $48.07 | $49.00 | $49.00 | 201,989 |
| 2023-06-29 | $46.81 | $48.95 | $46.74 | $48.69 | $48.69 | 68,837 |
| 2023-06-28 | $46.69 | $46.86 | $45.70 | $46.46 | $46.46 | 54,714 |
| 2023-06-27 | $45.68 | $46.95 | $45.27 | $46.81 | $46.81 | 75,804 |
| 2023-06-26 | $45.47 | $46.81 | $45.06 | $45.67 | $45.67 | 76,747 |
| 2023-06-23 | $45.01 | $46.42 | $44.90 | $45.83 | $45.83 | 122,895 |
| 2023-06-22 | $46.42 | $46.60 | $45.41 | $45.99 | $45.99 | 54,371 |
| 2023-06-21 | $46.23 | $47.31 | $46.19 | $46.45 | $46.45 | 57,926 |
| 2023-06-20 | $45.44 | $46.80 | $44.54 | $46.54 | $46.54 | 79,188 |
| 2023-06-16 | $45.92 | $46.31 | $44.82 | $45.44 | $45.44 | 479,608 |
| 2023-06-15 | $45.98 | $46.16 | $45.30 | $45.99 | $45.99 | 80,054 |
| 2023-06-14 | $48.12 | $48.32 | $45.82 | $46.21 | $46.21 | 105,356 |
| 2023-06-13 | $47.35 | $48.50 | $46.54 | $47.47 | $47.47 | 116,853 |
| 2023-06-12 | $47.32 | $48.25 | $46.55 | $46.81 | $46.81 | 108,288 |
| 2023-06-09 | $48.16 | $48.16 | $47.28 | $47.52 | $47.52 | 61,768 |
| 2023-06-08 | $48.68 | $49.02 | $47.60 | $48.13 | $48.13 | 93,585 |
| 2023-06-07 | $47.50 | $48.98 | $47.41 | $48.45 | $48.45 | 119,750 |
| 2023-06-06 | $44.55 | $47.35 | $44.50 | $47.25 | $47.25 | 132,230 |
| 2023-06-05 | $45.55 | $45.75 | $42.80 | $44.72 | $44.72 | 72,890 |
| 2023-06-02 | $43.83 | $45.99 | $43.80 | $45.88 | $45.88 | 85,074 |
| 2023-06-01 | $41.80 | $43.43 | $41.80 | $42.72 | $42.72 | 61,013 |
| 2023-05-31 | $41.68 | $42.60 | $40.85 | $41.82 | $41.82 | 264,891 |
| 2023-05-30 | $44.20 | $44.49 | $41.98 | $41.99 | $41.86 | 57,125 |
| 2023-05-26 | $44.16 | $44.47 | $43.57 | $44.15 | $44.02 | 55,590 |
| 2023-05-25 | $42.97 | $44.83 | $42.97 | $44.12 | $43.99 | 76,029 |
| 2023-05-24 | $44.28 | $44.51 | $43.09 | $43.26 | $43.13 | 53,689 |
| 2023-05-23 | $44.41 | $45.33 | $43.90 | $44.70 | $44.57 | 51,348 |
| 2023-05-22 | $44.31 | $44.90 | $43.83 | $44.51 | $44.38 | 54,825 |
| 2023-05-19 | $44.64 | $45.65 | $44.00 | $44.24 | $44.11 | 83,414 |
| 2023-05-18 | $42.47 | $44.71 | $42.31 | $44.50 | $44.37 | 86,661 |
| 2023-05-17 | $41.65 | $42.68 | $41.65 | $42.51 | $42.38 | 132,659 |
| 2023-05-16 | $41.57 | $42.21 | $41.00 | $41.65 | $41.53 | 73,355 |
| 2023-05-15 | $42.01 | $42.44 | $41.83 | $41.99 | $41.86 | 94,904 |
| 2023-05-12 | $42.77 | $43.08 | $41.25 | $41.91 | $41.91 | 108,897 |
| 2023-05-11 | $42.21 | $42.99 | $41.69 | $42.38 | $42.38 | 91,231 |
| 2023-05-10 | $44.50 | $44.50 | $42.07 | $43.00 | $43.00 | 121,633 |
| 2023-05-09 | $42.69 | $44.32 | $42.69 | $43.69 | $43.69 | 98,961 |
| 2023-05-08 | $46.74 | $47.25 | $41.61 | $42.99 | $42.99 | 185,759 |
| 2023-05-05 | $45.24 | $47.36 | $45.13 | $46.16 | $46.16 | 119,046 |
| 2023-05-04 | $46.23 | $46.35 | $43.13 | $44.02 | $44.02 | 113,450 |
| 2023-05-03 | $47.39 | $48.93 | $46.74 | $46.78 | $46.78 | 83,942 |
| 2023-05-02 | $47.50 | $47.81 | $46.23 | $47.52 | $47.52 | 75,750 |
| 2023-05-01 | $47.08 | $49.12 | $46.84 | $47.79 | $47.79 | 117,314 |
| 2023-04-28 | $48.61 | $48.73 | $46.43 | $46.57 | $46.57 | 133,494 |
| 2023-04-27 | $47.81 | $49.10 | $47.27 | $48.75 | $48.75 | 70,109 |
| 2023-04-26 | $49.59 | $50.20 | $47.42 | $47.66 | $47.66 | 121,255 |
| 2023-04-25 | $52.06 | $52.24 | $49.76 | $49.84 | $49.84 | 86,851 |
| 2023-04-24 | $51.86 | $53.30 | $51.86 | $52.77 | $52.77 | 86,801 |
| 2023-04-21 | $52.87 | $52.87 | $51.00 | $52.25 | $52.25 | 86,855 |
| 2023-04-20 | $52.08 | $53.81 | $51.76 | $53.20 | $53.20 | 108,264 |
| 2023-04-19 | $52.85 | $53.10 | $52.28 | $52.72 | $52.72 | 80,108 |
| 2023-04-18 | $52.11 | $53.89 | $51.80 | $53.31 | $53.31 | 127,578 |
| 2023-04-17 | $52.33 | $52.97 | $51.48 | $52.07 | $52.07 | 76,554 |
| 2023-04-14 | $52.60 | $53.24 | $50.84 | $52.14 | $52.14 | 143,228 |
| 2023-04-13 | $52.03 | $52.96 | $51.32 | $52.40 | $52.40 | 121,328 |
| 2023-04-12 | $52.20 | $53.09 | $51.66 | $51.87 | $51.87 | 103,914 |
| 2023-04-11 | $50.26 | $52.32 | $49.98 | $51.76 | $51.76 | 136,860 |
| 2023-04-10 | $48.24 | $50.18 | $47.87 | $49.82 | $49.82 | 89,815 |
| 2023-04-06 | $48.42 | $49.34 | $47.68 | $48.25 | $48.25 | 114,635 |
| 2023-04-05 | $48.24 | $49.05 | $47.51 | $48.10 | $48.10 | 86,106 |
| 2023-04-04 | $52.45 | $52.80 | $48.42 | $49.03 | $49.03 | 147,176 |
| 2023-04-03 | $52.28 | $53.19 | $50.75 | $52.41 | $52.41 | 110,980 |
| 2023-03-31 | $51.72 | $52.35 | $51.22 | $52.21 | $52.21 | 189,518 |
| 2023-03-30 | $51.69 | $52.02 | $50.75 | $51.17 | $51.17 | 116,533 |
| 2023-03-29 | $51.45 | $51.84 | $50.38 | $51.14 | $51.14 | 93,715 |
| 2023-03-28 | $51.36 | $52.24 | $50.51 | $50.63 | $50.63 | 87,565 |
| 2023-03-27 | $51.26 | $51.82 | $50.43 | $51.34 | $51.34 | 111,772 |
| 2023-03-24 | $48.84 | $50.59 | $47.89 | $50.09 | $50.09 | 102,962 |
| 2023-03-23 | $49.59 | $51.39 | $48.87 | $49.45 | $49.45 | 110,622 |
| 2023-03-22 | $50.15 | $51.05 | $49.11 | $49.25 | $49.25 | 96,933 |
| 2023-03-21 | $49.51 | $50.65 | $49.48 | $50.39 | $50.39 | 145,543 |
| 2023-03-20 | $46.61 | $49.22 | $46.61 | $48.07 | $48.07 | 134,475 |
| 2023-03-17 | $47.20 | $47.78 | $45.60 | $45.68 | $45.68 | 662,785 |
| 2023-03-16 | $46.03 | $48.75 | $45.61 | $48.04 | $48.04 | 123,634 |
| 2023-03-15 | $48.74 | $49.01 | $45.70 | $46.86 | $46.86 | 177,395 |
| 2023-03-14 | $51.28 | $51.51 | $49.72 | $50.44 | $50.44 | 128,263 |
| 2023-03-13 | $49.45 | $51.39 | $49.03 | $49.14 | $49.14 | 199,671 |
| 2023-03-10 | $53.72 | $55.31 | $50.64 | $50.95 | $50.95 | 174,100 |
| 2023-03-09 | $55.94 | $56.61 | $53.58 | $53.78 | $53.78 | 173,047 |
| 2023-03-08 | $54.99 | $55.96 | $54.23 | $55.84 | $55.84 | 145,318 |
| 2023-03-07 | $55.22 | $56.50 | $54.50 | $54.77 | $54.77 | 134,115 |
| 2023-03-06 | $58.70 | $58.75 | $54.01 | $55.13 | $55.13 | 194,002 |
| 2023-03-03 | $56.75 | $58.84 | $53.65 | $58.75 | $58.75 | 247,396 |
| 2023-03-02 | $55.10 | $56.90 | $54.50 | $56.60 | $56.60 | 297,275 |
| 2023-03-01 | $52.93 | $55.43 | $52.38 | $55.23 | $55.23 | 165,693 |
| 2023-02-28 | $49.78 | $53.00 | $49.56 | $52.50 | $52.50 | 217,386 |
| 2023-02-27 | $46.84 | $50.06 | $46.72 | $49.84 | $49.72 | 162,907 |
| 2023-02-24 | $42.57 | $46.67 | $41.53 | $46.55 | $46.44 | 140,567 |
| 2023-02-23 | $46.24 | $47.44 | $44.12 | $45.94 | $45.83 | 153,327 |
| 2023-02-22 | $46.35 | $47.34 | $45.54 | $46.14 | $46.03 | 162,981 |
| 2023-02-21 | $48.80 | $49.33 | $46.59 | $46.65 | $46.54 | 92,483 |
| 2023-02-17 | $49.46 | $50.07 | $48.81 | $49.28 | $49.16 | 130,057 |
| 2023-02-16 | $47.21 | $49.80 | $46.58 | $49.29 | $49.17 | 236,764 |
| 2023-02-15 | $46.58 | $47.20 | $45.83 | $46.77 | $46.66 | 73,954 |
| 2023-02-14 | $46.50 | $47.80 | $46.02 | $47.00 | $46.89 | 87,561 |
| 2023-02-13 | $46.24 | $47.18 | $45.05 | $46.84 | $46.73 | 140,255 |
| 2023-02-10 | $45.73 | $46.72 | $44.96 | $46.30 | $46.19 | 103,697 |
| 2023-02-09 | $47.65 | $47.65 | $45.42 | $45.93 | $45.82 | 125,726 |
| 2023-02-08 | $47.40 | $47.61 | $46.55 | $47.23 | $47.12 | 91,577 |
| 2023-02-07 | $47.56 | $48.73 | $47.03 | $47.63 | $47.52 | 135,187 |
| 2023-02-06 | $48.89 | $48.89 | $45.93 | $47.76 | $47.65 | 120,928 |
| 2023-02-03 | $47.55 | $49.00 | $47.55 | $48.80 | $48.80 | 112,089 |
| 2023-02-02 | $46.75 | $48.14 | $45.97 | $48.05 | $48.05 | 156,218 |
| 2023-02-01 | $44.39 | $47.00 | $43.93 | $46.31 | $46.31 | 177,420 |
| 2023-01-31 | $42.58 | $44.25 | $42.53 | $44.24 | $44.24 | 102,298 |
| 2023-01-30 | $42.07 | $43.09 | $42.00 | $42.50 | $42.50 | 78,722 |
| 2023-01-27 | $43.26 | $44.05 | $42.30 | $42.55 | $42.55 | 83,523 |
| 2023-01-26 | $42.26 | $42.97 | $41.25 | $42.93 | $42.93 | 52,865 |
| 2023-01-25 | $41.23 | $42.34 | $40.98 | $42.20 | $42.20 | 89,734 |
| 2023-01-24 | $41.10 | $41.49 | $40.63 | $41.09 | $41.09 | 81,939 |
| 2023-01-23 | $41.45 | $41.75 | $40.63 | $41.28 | $41.28 | 83,474 |
| 2023-01-20 | $39.89 | $40.53 | $38.73 | $40.42 | $40.42 | 64,307 |
| 2023-01-19 | $39.25 | $39.70 | $37.97 | $39.38 | $39.38 | 114,063 |
| 2023-01-18 | $41.03 | $42.67 | $39.11 | $39.25 | $39.25 | 158,563 |
| 2023-01-17 | $41.85 | $44.24 | $40.46 | $40.86 | $40.86 | 225,456 |
| 2023-01-13 | $38.94 | $41.70 | $38.07 | $41.44 | $41.44 | 171,305 |
| 2023-01-12 | $36.90 | $39.11 | $36.32 | $39.06 | $39.06 | 115,382 |
| 2023-01-11 | $34.86 | $36.64 | $34.74 | $36.41 | $36.41 | 78,556 |
| 2023-01-10 | $33.88 | $34.91 | $33.02 | $34.86 | $34.86 | 37,706 |
| 2023-01-09 | $34.56 | $35.23 | $33.54 | $33.63 | $33.63 | 40,455 |
| 2023-01-06 | $32.89 | $34.49 | $32.89 | $34.06 | $34.06 | 50,280 |
| 2023-01-05 | $32.81 | $33.10 | $32.25 | $32.62 | $32.62 | 38,573 |
| 2023-01-04 | $33.51 | $34.54 | $32.53 | $32.81 | $32.81 | 58,844 |
| 2023-01-03 | $34.17 | $35.69 | $33.19 | $33.40 | $33.40 | 62,536 |
| 2022-12-30 | $33.52 | $33.98 | $33.39 | $33.58 | $33.58 | 93,165 |
| 2022-12-29 | $33.43 | $34.34 | $33.43 | $33.78 | $33.78 | 59,345 |
| 2022-12-28 | $33.71 | $33.80 | $32.98 | $33.12 | $33.12 | 84,120 |
| 2022-12-27 | $33.50 | $34.34 | $33.28 | $33.56 | $33.56 | 72,634 |
| 2022-12-23 | $32.49 | $33.70 | $32.22 | $33.34 | $33.34 | 68,210 |
| 2022-12-22 | $33.01 | $33.01 | $31.62 | $32.22 | $32.22 | 114,800 |
| 2022-12-21 | $33.02 | $33.98 | $32.78 | $33.02 | $33.02 | 51,826 |
| 2022-12-20 | $32.65 | $33.23 | $30.86 | $32.68 | $32.68 | 54,128 |
| 2022-12-19 | $32.42 | $34.32 | $32.42 | $32.58 | $32.58 | 96,535 |
| 2022-12-16 | $31.00 | $32.40 | $30.06 | $32.28 | $32.28 | 497,675 |
| 2022-12-15 | $32.62 | $32.85 | $31.06 | $31.37 | $31.37 | 131,379 |
| 2022-12-14 | $33.27 | $33.93 | $32.12 | $33.29 | $33.29 | 113,645 |
| 2022-12-13 | $34.49 | $34.49 | $32.82 | $33.27 | $33.27 | 125,880 |
| 2022-12-12 | $32.84 | $33.32 | $32.00 | $32.97 | $32.97 | 100,451 |
| 2022-12-09 | $34.21 | $34.29 | $32.84 | $32.94 | $32.94 | 37,178 |
| 2022-12-08 | $35.65 | $35.92 | $33.85 | $34.22 | $34.22 | 39,055 |
| 2022-12-07 | $37.14 | $37.38 | $35.05 | $35.20 | $35.20 | 48,494 |
| 2022-12-06 | $37.67 | $38.09 | $36.31 | $37.23 | $37.23 | 124,023 |
| 2022-12-05 | $35.25 | $38.89 | $34.41 | $37.75 | $37.75 | 168,141 |
| 2022-12-02 | $34.69 | $35.75 | $34.23 | $35.16 | $35.16 | 83,196 |
| 2022-12-01 | $34.95 | $35.46 | $33.81 | $34.49 | $34.49 | 69,280 |
| 2022-11-30 | $35.14 | $35.54 | $34.02 | $35.09 | $35.09 | 84,212 |
| 2022-11-29 | $35.82 | $36.40 | $34.81 | $34.87 | $34.78 | 61,978 |
| 2022-11-28 | $36.69 | $36.93 | $35.01 | $35.59 | $35.50 | 94,095 |
| 2022-11-25 | $38.10 | $38.90 | $36.38 | $36.43 | $36.34 | 57,974 |
| 2022-11-23 | $36.03 | $38.42 | $35.85 | $37.81 | $37.71 | 108,084 |
| 2022-11-22 | $34.76 | $36.13 | $34.76 | $35.50 | $35.41 | 73,343 |
| 2022-11-21 | $32.12 | $34.39 | $31.84 | $34.02 | $33.93 | 116,129 |
| 2022-11-18 | $31.52 | $32.12 | $30.54 | $31.85 | $31.77 | 36,413 |
| 2022-11-17 | $29.99 | $31.25 | $29.60 | $30.99 | $30.91 | 18,791 |
| 2022-11-16 | $30.32 | $30.92 | $29.86 | $30.70 | $30.62 | 17,467 |
| 2022-11-15 | $30.54 | $31.29 | $29.02 | $30.51 | $30.43 | 38,847 |
| 2022-11-14 | $29.86 | $31.47 | $28.60 | $30.20 | $30.12 | 66,504 |
| 2022-11-11 | $30.88 | $32.84 | $29.96 | $30.15 | $30.07 | 71,811 |
| 2022-11-10 | $29.15 | $30.60 | $28.83 | $30.47 | $30.39 | 48,814 |
| 2022-11-09 | $29.20 | $29.32 | $28.05 | $28.06 | $27.99 | 29,511 |
| 2022-11-08 | $28.86 | $29.71 | $28.33 | $29.29 | $29.22 | 31,809 |
| 2022-11-07 | $29.07 | $29.55 | $28.25 | $28.52 | $28.45 | 30,342 |
| 2022-11-04 | $26.16 | $29.65 | $26.16 | $29.07 | $29.07 | 42,507 |
| 2022-11-03 | $26.95 | $27.73 | $26.39 | $27.21 | $27.21 | 53,307 |
| 2022-11-02 | $28.05 | $28.75 | $26.75 | $26.96 | $26.96 | 46,906 |
| 2022-11-01 | $27.66 | $28.35 | $26.96 | $28.23 | $28.23 | 28,623 |
| 2022-10-31 | $26.88 | $27.63 | $26.61 | $27.21 | $27.21 | 28,293 |
| 2022-10-28 | $26.88 | $27.19 | $26.09 | $27.04 | $27.04 | 40,789 |
| 2022-10-27 | $27.00 | $27.26 | $26.47 | $26.93 | $26.93 | 19,804 |
| 2022-10-26 | $26.54 | $27.42 | $26.24 | $26.81 | $26.81 | 32,848 |
| 2022-10-25 | $25.91 | $26.37 | $25.87 | $26.29 | $26.29 | 21,510 |
| 2022-10-24 | $26.14 | $26.31 | $25.46 | $26.03 | $26.03 | 18,789 |
| 2022-10-21 | $24.70 | $26.22 | $24.70 | $26.07 | $26.07 | 24,785 |
| 2022-10-20 | $23.78 | $24.95 | $23.50 | $24.71 | $24.71 | 44,447 |
| 2022-10-19 | $24.19 | $24.78 | $23.40 | $23.91 | $23.91 | 25,791 |
| 2022-10-18 | $24.43 | $24.86 | $23.89 | $24.52 | $24.52 | 20,920 |
| 2022-10-17 | $23.68 | $24.22 | $23.46 | $23.99 | $23.99 | 28,241 |
| 2022-10-14 | $24.34 | $24.40 | $23.02 | $23.20 | $23.20 | 27,157 |
| 2022-10-13 | $23.11 | $24.52 | $22.62 | $24.31 | $24.31 | 35,721 |
| 2022-10-12 | $23.83 | $24.12 | $23.45 | $23.75 | $23.75 | 27,710 |
| 2022-10-11 | $23.76 | $24.33 | $23.49 | $23.91 | $23.91 | 38,896 |
| 2022-10-10 | $22.68 | $23.93 | $22.68 | $23.76 | $23.76 | 46,114 |
| 2022-10-07 | $23.41 | $23.63 | $22.96 | $23.15 | $23.15 | 42,811 |
| 2022-10-06 | $24.19 | $24.44 | $23.56 | $23.59 | $23.59 | 26,147 |
| 2022-10-05 | $24.38 | $24.79 | $24.27 | $24.54 | $24.54 | 22,101 |
| 2022-10-04 | $24.85 | $25.37 | $24.49 | $24.87 | $24.87 | 40,160 |
| 2022-10-03 | $23.41 | $24.51 | $23.41 | $24.26 | $24.26 | 42,636 |
| 2022-09-30 | $22.87 | $23.35 | $22.71 | $22.81 | $22.81 | 41,965 |
| 2022-09-29 | $23.82 | $23.82 | $22.84 | $23.02 | $23.02 | 27,115 |
| 2022-09-28 | $23.28 | $24.31 | $23.28 | $23.95 | $23.95 | 38,917 |
| 2022-09-27 | $23.44 | $23.86 | $22.91 | $23.23 | $23.23 | 40,316 |
| 2022-09-26 | $23.00 | $23.69 | $22.90 | $23.13 | $23.13 | 44,583 |
| 2022-09-23 | $24.25 | $24.25 | $22.86 | $23.05 | $23.05 | 63,663 |
| 2022-09-22 | $25.19 | $25.19 | $24.39 | $24.73 | $24.73 | 127,001 |
| 2022-09-21 | $26.11 | $26.29 | $24.94 | $24.96 | $24.96 | 60,967 |
| 2022-09-20 | $26.12 | $26.12 | $25.48 | $25.89 | $25.89 | 84,656 |
| 2022-09-19 | $24.73 | $26.54 | $24.73 | $26.50 | $26.50 | 51,864 |
| 2022-09-16 | $25.36 | $25.84 | $24.72 | $25.04 | $25.04 | 287,722 |
| 2022-09-15 | $24.64 | $25.92 | $24.64 | $25.59 | $25.59 | 72,359 |
| 2022-09-14 | $26.10 | $26.34 | $24.60 | $24.85 | $24.85 | 68,577 |
| 2022-09-13 | $26.66 | $27.57 | $26.11 | $26.25 | $26.25 | 45,434 |
| 2022-09-12 | $27.69 | $27.71 | $27.10 | $27.39 | $27.39 | 38,207 |
| 2022-09-09 | $26.44 | $27.35 | $26.44 | $27.21 | $27.21 | 48,510 |
| 2022-09-08 | $25.81 | $26.52 | $25.55 | $25.98 | $25.98 | 46,500 |
| 2022-09-07 | $26.07 | $26.24 | $24.75 | $25.57 | $25.57 | 106,199 |
| 2022-09-06 | $26.44 | $26.72 | $25.67 | $26.36 | $26.36 | 62,510 |
| 2022-09-02 | $26.17 | $27.17 | $25.97 | $26.29 | $26.29 | 66,917 |
| 2022-09-01 | $26.06 | $26.06 | $25.17 | $25.68 | $25.68 | 48,625 |
| 2022-08-31 | $27.08 | $27.08 | $26.14 | $26.32 | $26.32 | 58,622 |
| 2022-08-30 | $29.40 | $29.40 | $27.00 | $27.27 | $27.18 | 66,785 |
| 2022-08-29 | $28.20 | $29.77 | $28.20 | $29.32 | $29.22 | 69,112 |
| 2022-08-26 | $29.33 | $29.73 | $28.62 | $28.73 | $28.63 | 37,494 |
| 2022-08-25 | $28.04 | $29.53 | $27.80 | $29.35 | $29.25 | 84,347 |
| 2022-08-24 | $29.01 | $29.01 | $27.51 | $27.55 | $27.46 | 45,758 |
| 2022-08-23 | $28.32 | $30.02 | $28.32 | $29.21 | $29.11 | 55,968 |
| 2022-08-22 | $28.02 | $28.89 | $27.83 | $28.25 | $28.15 | 141,574 |
| 2022-08-19 | $28.79 | $28.79 | $28.10 | $28.51 | $28.41 | 38,626 |
| 2022-08-18 | $28.53 | $29.53 | $28.53 | $29.45 | $29.35 | 81,060 |
| 2022-08-17 | $28.59 | $28.76 | $28.08 | $28.52 | $28.42 | 29,851 |
| 2022-08-16 | $29.18 | $30.10 | $28.97 | $29.13 | $29.03 | 54,785 |
| 2022-08-15 | $28.89 | $29.62 | $27.75 | $29.02 | $28.92 | 89,547 |
| 2022-08-12 | $30.01 | $30.04 | $29.17 | $29.55 | $29.45 | 48,428 |
| 2022-08-11 | $30.00 | $30.81 | $29.41 | $29.88 | $29.78 | 48,470 |
| 2022-08-10 | $29.98 | $30.59 | $29.59 | $29.86 | $29.76 | 68,716 |
| 2022-08-09 | $31.08 | $31.08 | $29.13 | $29.44 | $29.34 | 56,935 |
| 2022-08-08 | $31.00 | $31.61 | $30.01 | $30.97 | $30.86 | 59,426 |
| 2022-08-05 | $31.00 | $32.44 | $30.58 | $30.73 | $30.63 | 77,210 |
| 2022-08-04 | $29.74 | $30.73 | $29.65 | $30.53 | $30.43 | 58,634 |
| 2022-08-03 | $29.75 | $30.23 | $29.19 | $29.98 | $29.88 | 54,382 |
| 2022-08-02 | $30.25 | $30.83 | $29.27 | $29.71 | $29.61 | 34,728 |
| 2022-08-01 | $29.70 | $30.90 | $28.23 | $30.47 | $30.37 | 51,697 |
| 2022-07-29 | $29.03 | $30.43 | $28.41 | $29.73 | $29.63 | 57,519 |
| 2022-07-28 | $28.54 | $29.26 | $27.59 | $29.01 | $28.91 | 45,645 |
| 2022-07-27 | $27.50 | $28.83 | $26.81 | $28.59 | $28.49 | 38,340 |
| 2022-07-26 | $27.24 | $27.71 | $27.08 | $27.32 | $27.23 | 28,502 |
| 2022-07-25 | $26.29 | $27.62 | $26.18 | $27.49 | $27.40 | 40,674 |
| 2022-07-22 | $26.50 | $26.98 | $25.74 | $26.21 | $26.12 | 51,193 |
| 2022-07-21 | $26.70 | $26.95 | $25.64 | $26.66 | $26.57 | 78,675 |
| 2022-07-20 | $27.86 | $27.86 | $26.91 | $27.19 | $27.10 | 59,795 |
| 2022-07-19 | $26.99 | $27.86 | $25.94 | $27.66 | $27.57 | 58,816 |
| 2022-07-18 | $26.40 | $27.29 | $26.40 | $26.70 | $26.61 | 56,294 |
| 2022-07-15 | $26.08 | $26.65 | $25.37 | $26.40 | $26.31 | 72,659 |
| 2022-07-14 | $25.27 | $25.61 | $24.00 | $25.52 | $25.43 | 45,401 |
| 2022-07-13 | $24.85 | $26.35 | $24.60 | $26.09 | $26.00 | 55,251 |
| 2022-07-12 | $24.04 | $25.29 | $23.40 | $24.96 | $24.87 | 44,267 |
| 2022-07-11 | $23.87 | $24.82 | $23.87 | $24.24 | $24.16 | 45,635 |
| 2022-07-08 | $25.05 | $25.05 | $23.63 | $24.33 | $24.25 | 59,910 |
| 2022-07-07 | $24.28 | $25.15 | $24.13 | $24.43 | $24.35 | 54,684 |
| 2022-07-06 | $24.32 | $24.32 | $22.85 | $23.72 | $23.64 | 61,547 |
| 2022-07-05 | $25.07 | $25.37 | $24.25 | $24.48 | $24.40 | 80,539 |
| 2022-07-01 | $25.21 | $26.42 | $24.86 | $26.03 | $26.03 | 54,368 |
| 2022-06-30 | $24.91 | $25.95 | $24.43 | $25.75 | $25.75 | 124,643 |
| 2022-06-29 | $26.18 | $26.18 | $25.01 | $25.52 | $25.52 | 53,250 |
| 2022-06-28 | $27.00 | $27.98 | $26.01 | $26.22 | $26.22 | 57,975 |
| 2022-06-27 | $26.60 | $27.01 | $26.39 | $26.90 | $26.90 | 76,921 |
| 2022-06-24 | $25.57 | $27.25 | $25.37 | $26.70 | $26.70 | 106,876 |
| 2022-06-23 | $26.75 | $27.19 | $25.29 | $25.51 | $25.51 | 105,855 |
| 2022-06-22 | $26.93 | $27.40 | $26.19 | $26.73 | $26.73 | 81,142 |
| 2022-06-21 | $27.64 | $28.43 | $26.51 | $27.92 | $27.92 | 91,925 |
| 2022-06-17 | $28.51 | $28.51 | $26.45 | $26.67 | $26.67 | 497,698 |
| 2022-06-16 | $30.10 | $30.76 | $27.78 | $28.09 | $28.09 | 109,747 |
| 2022-06-15 | $30.89 | $31.50 | $30.32 | $31.19 | $31.19 | 69,342 |
| 2022-06-14 | $29.68 | $30.82 | $29.68 | $30.52 | $30.52 | 76,048 |
| 2022-06-13 | $29.55 | $30.64 | $29.40 | $29.73 | $29.73 | 92,643 |
| 2022-06-10 | $31.22 | $32.46 | $31.07 | $31.32 | $31.32 | 102,235 |
| 2022-06-09 | $35.25 | $35.47 | $32.00 | $32.26 | $32.26 | 84,565 |
| 2022-06-08 | $37.35 | $37.35 | $34.65 | $35.36 | $35.36 | 66,323 |
| 2022-06-07 | $35.87 | $38.24 | $35.51 | $37.97 | $37.97 | 139,540 |
| 2022-06-06 | $35.40 | $36.34 | $34.83 | $36.18 | $36.18 | 161,713 |
| 2022-06-03 | $35.51 | $35.83 | $34.44 | $34.69 | $34.69 | 50,836 |
| 2022-06-02 | $34.89 | $36.13 | $34.89 | $35.95 | $35.95 | 66,303 |
| 2022-06-01 | $34.57 | $34.97 | $33.47 | $34.50 | $34.50 | 82,152 |
| 2022-05-31 | $36.01 | $36.70 | $34.04 | $34.17 | $34.17 | 95,507 |
| 2022-05-27 | $36.94 | $37.36 | $35.70 | $36.34 | $36.24 | 75,459 |
| 2022-05-26 | $35.33 | $36.63 | $35.21 | $36.40 | $36.30 | 68,826 |
| 2022-05-25 | $34.77 | $35.42 | $33.51 | $35.18 | $35.09 | 84,062 |
| 2022-05-24 | $35.05 | $35.05 | $33.18 | $34.65 | $34.56 | 95,744 |
| 2022-05-23 | $33.51 | $35.64 | $33.00 | $35.45 | $35.36 | 98,228 |
| 2022-05-20 | $34.06 | $34.71 | $31.99 | $32.68 | $32.59 | 167,841 |
| 2022-05-19 | $33.31 | $34.93 | $32.77 | $34.41 | $34.32 | 93,473 |
| 2022-05-18 | $33.75 | $37.75 | $33.06 | $33.45 | $33.36 | 204,805 |
| 2022-05-17 | $32.67 | $33.74 | $32.31 | $33.66 | $33.57 | 74,621 |
| 2022-05-16 | $31.43 | $32.29 | $31.06 | $31.87 | $31.79 | 70,535 |
| 2022-05-13 | $30.48 | $31.97 | $30.48 | $30.85 | $30.77 | 66,282 |
| 2022-05-12 | $29.86 | $30.51 | $28.85 | $30.03 | $29.95 | 82,206 |
| 2022-05-11 | $31.02 | $31.34 | $29.81 | $30.35 | $30.27 | 72,788 |
| 2022-05-10 | $31.52 | $31.62 | $29.84 | $30.93 | $30.85 | 81,002 |
| 2022-05-09 | $32.78 | $32.78 | $30.14 | $30.64 | $30.56 | 81,772 |
| 2022-05-06 | $33.63 | $34.32 | $32.23 | $33.28 | $33.19 | 89,300 |
| 2022-05-05 | $35.98 | $35.98 | $32.56 | $33.42 | $33.33 | 88,735 |
| 2022-05-04 | $35.73 | $35.93 | $34.18 | $35.83 | $35.74 | 100,730 |
| 2022-05-03 | $34.25 | $36.11 | $33.73 | $35.60 | $35.51 | 52,928 |
| 2022-05-02 | $34.13 | $34.63 | $33.20 | $34.10 | $34.01 | 103,920 |
| 2022-04-29 | $36.55 | $36.55 | $34.19 | $34.33 | $34.24 | 82,008 |
| 2022-04-28 | $36.04 | $36.68 | $35.24 | $35.99 | $35.90 | 99,654 |
| 2022-04-27 | $36.01 | $36.48 | $35.68 | $35.87 | $35.78 | 94,153 |
| 2022-04-26 | $36.22 | $36.85 | $35.63 | $35.87 | $35.78 | 59,933 |
| 2022-04-25 | $38.83 | $39.20 | $35.23 | $36.78 | $36.68 | 137,482 |
| 2022-04-22 | $40.24 | $41.97 | $39.23 | $39.70 | $39.60 | 88,502 |
| 2022-04-21 | $42.60 | $43.18 | $40.06 | $40.53 | $40.42 | 105,547 |
| 2022-04-20 | $40.64 | $42.83 | $40.28 | $42.46 | $42.35 | 81,643 |
| 2022-04-19 | $39.46 | $40.98 | $39.46 | $40.72 | $40.61 | 106,211 |
| 2022-04-18 | $39.41 | $40.12 | $39.41 | $39.50 | $39.40 | 64,983 |
| 2022-04-14 | $39.21 | $40.31 | $39.21 | $39.41 | $39.31 | 110,352 |
| 2022-04-13 | $38.48 | $39.86 | $38.15 | $39.29 | $39.19 | 112,547 |
| 2022-04-12 | $37.34 | $39.14 | $37.34 | $37.98 | $37.88 | 108,519 |
| 2022-04-11 | $35.02 | $37.48 | $34.70 | $37.01 | $36.91 | 107,039 |
| 2022-04-08 | $35.35 | $35.60 | $34.99 | $35.02 | $34.93 | 51,454 |
| 2022-04-07 | $35.23 | $35.83 | $34.32 | $35.49 | $35.40 | 50,734 |
| 2022-04-06 | $34.45 | $36.06 | $34.13 | $35.14 | $35.05 | 101,544 |
| 2022-04-05 | $36.51 | $37.10 | $34.90 | $35.00 | $34.91 | 70,816 |
| 2022-04-04 | $36.72 | $36.87 | $35.40 | $36.45 | $36.35 | 80,293 |
| 2022-04-01 | $38.70 | $39.23 | $35.87 | $36.56 | $36.46 | 178,754 |
| 2022-03-31 | $36.63 | $38.73 | $36.63 | $38.46 | $38.36 | 213,157 |
| 2022-03-30 | $37.37 | $38.66 | $36.63 | $36.86 | $36.76 | 109,938 |
| 2022-03-29 | $36.00 | $37.51 | $35.00 | $37.10 | $37.00 | 144,050 |
| 2022-03-28 | $36.47 | $37.46 | $36.02 | $36.44 | $36.34 | 155,799 |
| 2022-03-25 | $35.62 | $37.54 | $34.77 | $37.32 | $37.22 | 148,465 |
| 2022-03-24 | $34.19 | $35.62 | $34.19 | $35.38 | $35.29 | 79,475 |
| 2022-03-23 | $34.28 | $34.77 | $33.50 | $34.12 | $34.03 | 70,408 |
| 2022-03-22 | $36.35 | $36.35 | $33.86 | $34.23 | $34.14 | 109,235 |
| 2022-03-21 | $34.94 | $36.11 | $34.76 | $35.83 | $35.74 | 116,497 |
| 2022-03-18 | $33.95 | $34.96 | $32.42 | $34.82 | $34.73 | 418,835 |
| 2022-03-17 | $32.68 | $34.50 | $32.32 | $34.19 | $34.10 | 105,105 |
| 2022-03-16 | $29.94 | $32.77 | $29.75 | $32.65 | $32.56 | 112,839 |
| 2022-03-15 | $28.67 | $29.48 | $28.21 | $29.32 | $29.24 | 61,615 |
| 2022-03-14 | $29.52 | $29.52 | $27.71 | $28.90 | $28.82 | 119,889 |
| 2022-03-11 | $31.12 | $31.12 | $29.18 | $29.24 | $29.16 | 102,205 |
| 2022-03-10 | $30.74 | $31.57 | $30.16 | $31.13 | $31.05 | 129,490 |
| 2022-03-09 | $30.31 | $31.70 | $29.30 | $30.77 | $30.69 | 248,588 |
| 2022-03-08 | $30.80 | $30.82 | $29.03 | $30.07 | $29.99 | 163,727 |
| 2022-03-07 | $33.76 | $34.70 | $30.25 | $30.85 | $30.77 | 313,708 |
| 2022-03-04 | $31.62 | $34.19 | $31.38 | $33.63 | $33.54 | 392,750 |
| 2022-03-03 | $28.72 | $31.19 | $28.27 | $31.07 | $30.99 | 152,909 |
| 2022-03-02 | $27.34 | $28.54 | $27.34 | $28.43 | $28.36 | 54,682 |
| 2022-03-01 | $26.92 | $28.46 | $26.64 | $27.06 | $26.99 | 160,219 |
| 2022-02-28 | $27.47 | $27.61 | $26.21 | $26.77 | $26.70 | 94,868 |
| 2022-02-25 | $25.20 | $28.33 | $25.20 | $27.86 | $27.69 | 106,222 |
| 2022-02-24 | $23.89 | $25.47 | $23.53 | $25.20 | $25.05 | 72,276 |
| 2022-02-23 | $24.51 | $24.93 | $23.97 | $24.36 | $24.21 | 76,754 |
| 2022-02-22 | $24.47 | $25.12 | $24.19 | $24.24 | $24.10 | 73,575 |
| 2022-02-18 | $24.15 | $24.77 | $24.10 | $24.62 | $24.47 | 73,564 |
| 2022-02-17 | $23.81 | $24.06 | $23.60 | $23.96 | $23.82 | 43,718 |
| 2022-02-16 | $23.89 | $24.48 | $23.57 | $23.90 | $23.76 | 35,385 |
| 2022-02-15 | $22.79 | $23.97 | $22.66 | $23.80 | $23.66 | 51,158 |
| 2022-02-14 | $23.01 | $23.09 | $22.46 | $22.69 | $22.55 | 176,299 |
| 2022-02-11 | $22.61 | $22.96 | $22.42 | $22.79 | $22.65 | 74,735 |
| 2022-02-10 | $22.62 | $23.39 | $22.60 | $22.69 | $22.55 | 107,871 |
| 2022-02-09 | $23.27 | $23.27 | $22.83 | $22.85 | $22.71 | 35,935 |
| 2022-02-08 | $21.99 | $23.24 | $21.99 | $23.16 | $23.02 | 43,479 |
| 2022-02-07 | $21.92 | $22.23 | $21.66 | $21.81 | $21.68 | 65,523 |
| 2022-02-04 | $21.90 | $22.15 | $21.47 | $21.80 | $21.67 | 43,169 |
| 2022-02-03 | $22.50 | $22.85 | $21.94 | $22.00 | $21.87 | 37,669 |
| 2022-02-02 | $22.47 | $22.95 | $21.80 | $22.70 | $22.56 | 106,282 |
| 2022-02-01 | $21.51 | $22.48 | $21.30 | $22.36 | $22.23 | 82,338 |
| 2022-01-31 | $21.00 | $21.55 | $20.88 | $21.29 | $21.16 | 75,550 |
| 2022-01-28 | $20.71 | $21.14 | $20.20 | $21.05 | $20.92 | 41,555 |
| 2022-01-27 | $21.10 | $21.44 | $20.46 | $20.75 | $20.63 | 44,960 |
| 2022-01-26 | $21.34 | $21.94 | $20.52 | $20.95 | $20.82 | 62,694 |
| 2022-01-25 | $20.73 | $21.54 | $20.33 | $21.25 | $21.12 | 54,442 |
| 2022-01-24 | $20.56 | $21.19 | $19.92 | $21.09 | $20.96 | 82,906 |
| 2022-01-21 | $22.02 | $22.39 | $20.96 | $21.09 | $20.96 | 100,001 |
| 2022-01-20 | $23.72 | $23.83 | $22.25 | $22.34 | $22.21 | 115,468 |
| 2022-01-19 | $24.12 | $24.40 | $23.29 | $23.50 | $23.36 | 38,922 |
| 2022-01-18 | $24.55 | $24.55 | $23.47 | $23.84 | $23.70 | 104,520 |
| 2022-01-14 | $25.38 | $25.38 | $23.85 | $24.57 | $24.42 | 75,518 |
| 2022-01-13 | $26.15 | $26.70 | $25.07 | $25.37 | $25.22 | 57,076 |
| 2022-01-12 | $25.63 | $26.90 | $25.39 | $25.92 | $25.77 | 58,749 |
| 2022-01-11 | $25.49 | $25.87 | $25.00 | $25.39 | $25.24 | 68,495 |
| 2022-01-10 | $25.84 | $26.28 | $25.08 | $25.31 | $25.16 | 82,647 |
| 2022-01-07 | $25.26 | $25.92 | $25.09 | $25.80 | $25.65 | 38,846 |
| 2022-01-06 | $25.89 | $26.11 | $25.14 | $25.25 | $25.10 | 86,931 |
| 2022-01-05 | $25.06 | $26.06 | $25.06 | $25.53 | $25.38 | 113,774 |
| 2022-01-04 | $23.92 | $25.00 | $23.87 | $24.82 | $24.67 | 79,524 |
| 2022-01-03 | $23.69 | $24.10 | $23.43 | $23.70 | $23.56 | 48,822 |
| 2021-12-31 | $23.08 | $23.67 | $22.91 | $23.50 | $23.36 | 67,492 |
| 2021-12-30 | $23.04 | $23.69 | $23.00 | $23.15 | $23.01 | 48,200 |
| 2021-12-29 | $22.95 | $23.46 | $22.87 | $23.19 | $23.05 | 37,327 |
| 2021-12-28 | $22.74 | $23.33 | $22.52 | $22.73 | $22.59 | 55,424 |
| 2021-12-27 | $22.76 | $23.15 | $22.27 | $22.88 | $22.74 | 42,833 |
| 2021-12-23 | $22.51 | $23.00 | $22.40 | $22.61 | $22.48 | 44,368 |
| 2021-12-22 | $22.94 | $23.04 | $22.20 | $22.56 | $22.43 | 71,137 |
| 2021-12-21 | $22.46 | $23.47 | $22.46 | $22.83 | $22.69 | 82,946 |
| 2021-12-20 | $24.60 | $25.00 | $21.76 | $22.21 | $22.08 | 189,499 |
| 2021-12-17 | $22.39 | $26.03 | $21.60 | $25.28 | $25.13 | 612,805 |
| 2021-12-16 | $22.11 | $23.23 | $22.11 | $22.70 | $22.56 | 76,807 |
| 2021-12-15 | $21.85 | $22.00 | $21.02 | $21.91 | $21.78 | 67,999 |
| 2021-12-14 | $21.75 | $22.71 | $21.69 | $22.00 | $21.87 | 91,555 |
| 2021-12-13 | $22.04 | $22.04 | $21.48 | $21.84 | $21.71 | 99,314 |
| 2021-12-10 | $22.47 | $22.47 | $21.82 | $22.21 | $22.08 | 118,477 |
| 2021-12-09 | $22.17 | $22.62 | $22.05 | $22.33 | $22.20 | 35,411 |
| 2021-12-08 | $22.27 | $22.93 | $21.97 | $22.54 | $22.41 | 32,600 |
| 2021-12-07 | $22.15 | $23.03 | $21.90 | $22.29 | $22.16 | 175,794 |
| 2021-12-06 | $21.18 | $22.18 | $20.61 | $21.64 | $21.51 | 236,337 |
| 2021-12-03 | $21.25 | $21.39 | $20.52 | $20.80 | $20.68 | 76,730 |
| 2021-12-02 | $20.87 | $21.62 | $20.79 | $21.31 | $21.18 | 57,790 |
| 2021-12-01 | $21.01 | $21.78 | $20.70 | $20.85 | $20.73 | 135,815 |
| 2021-11-30 | $21.14 | $22.02 | $20.20 | $20.35 | $20.23 | 87,208 |
| 2021-11-29 | $22.93 | $22.93 | $21.17 | $21.32 | $21.17 | 79,310 |
| 2021-11-26 | $22.30 | $22.40 | $21.21 | $22.34 | $22.18 | 46,541 |
| 2021-11-24 | $23.58 | $23.76 | $23.04 | $23.27 | $23.11 | 45,193 |
| 2021-11-23 | $23.88 | $24.54 | $23.40 | $23.73 | $23.57 | 57,283 |
| 2021-11-22 | $23.11 | $24.34 | $23.11 | $23.54 | $23.38 | 63,984 |
| 2021-11-19 | $23.00 | $23.39 | $22.72 | $22.95 | $22.79 | 204,370 |
| 2021-11-18 | $23.92 | $24.14 | $22.86 | $23.46 | $23.30 | 61,222 |
| 2021-11-17 | $24.36 | $24.74 | $23.61 | $23.69 | $23.53 | 43,052 |
| 2021-11-16 | $24.67 | $24.68 | $24.03 | $24.37 | $24.20 | 57,492 |
| 2021-11-15 | $25.30 | $25.47 | $24.08 | $24.61 | $24.44 | 133,575 |
| 2021-11-12 | $26.27 | $26.40 | $25.16 | $25.28 | $25.10 | 62,349 |
| 2021-11-11 | $26.11 | $26.75 | $25.89 | $26.30 | $26.12 | 55,810 |
| 2021-11-10 | $26.77 | $27.05 | $25.50 | $25.82 | $25.64 | 46,703 |
| 2021-11-09 | $27.45 | $27.82 | $26.15 | $26.73 | $26.54 | 78,858 |
| 2021-11-08 | $27.13 | $27.98 | $26.56 | $27.40 | $27.21 | 160,652 |
| 2021-11-05 | $28.99 | $28.99 | $25.57 | $26.69 | $26.50 | 174,982 |
| 2021-11-04 | $27.60 | $28.32 | $26.54 | $27.54 | $27.35 | 127,956 |
| 2021-11-03 | $25.80 | $27.46 | $25.69 | $27.46 | $27.27 | 72,643 |
| 2021-11-02 | $27.05 | $27.83 | $25.54 | $25.73 | $25.55 | 73,321 |
| 2021-11-01 | $27.33 | $27.95 | $26.13 | $27.02 | $26.83 | 70,967 |
| 2021-10-29 | $25.66 | $27.02 | $25.66 | $26.97 | $26.78 | 87,187 |
| 2021-10-28 | $25.90 | $26.23 | $25.48 | $25.57 | $25.39 | 51,078 |
| 2021-10-27 | $26.49 | $26.67 | $25.35 | $25.62 | $25.44 | 33,548 |
| 2021-10-26 | $27.44 | $27.44 | $26.74 | $26.77 | $26.58 | 41,422 |
| 2021-10-25 | $25.63 | $27.50 | $25.63 | $27.27 | $27.08 | 89,664 |
| 2021-10-22 | $25.13 | $25.81 | $25.13 | $25.62 | $25.44 | 30,427 |
| 2021-10-21 | $25.09 | $25.65 | $24.63 | $25.06 | $24.89 | 58,388 |
| 2021-10-20 | $24.66 | $25.72 | $24.50 | $25.46 | $25.28 | 43,429 |
| 2021-10-19 | $25.42 | $25.42 | $24.48 | $24.80 | $24.63 | 50,532 |
| 2021-10-18 | $25.14 | $25.34 | $24.68 | $25.26 | $25.08 | 47,085 |
| 2021-10-15 | $25.87 | $25.87 | $25.37 | $25.41 | $25.23 | 64,591 |
| 2021-10-14 | $26.03 | $26.33 | $25.16 | $25.28 | $25.10 | 43,644 |
| 2021-10-13 | $25.71 | $25.75 | $24.88 | $25.57 | $25.39 | 37,403 |
| 2021-10-12 | $25.60 | $25.95 | $25.03 | $25.77 | $25.59 | 47,454 |
| 2021-10-11 | $24.98 | $26.50 | $24.98 | $25.68 | $25.50 | 56,113 |
| 2021-10-08 | $25.21 | $25.47 | $24.78 | $24.83 | $24.66 | 26,427 |
| 2021-10-07 | $24.35 | $25.45 | $24.26 | $25.26 | $25.08 | 48,583 |
| 2021-10-06 | $24.62 | $24.96 | $23.89 | $24.16 | $23.99 | 46,882 |
| 2021-10-05 | $25.36 | $25.58 | $24.82 | $25.22 | $25.04 | 131,151 |
| 2021-10-04 | $25.20 | $25.62 | $24.82 | $25.21 | $25.03 | 66,993 |
| 2021-10-01 | $24.51 | $25.51 | $24.15 | $25.07 | $24.90 | 93,127 |
| 2021-09-30 | $24.54 | $25.09 | $24.30 | $24.36 | $24.19 | 61,128 |
| 2021-09-29 | $24.82 | $25.03 | $23.88 | $24.40 | $24.23 | 53,242 |
| 2021-09-28 | $24.95 | $25.13 | $24.34 | $24.52 | $24.35 | 99,574 |
| 2021-09-27 | $23.91 | $25.40 | $23.91 | $25.03 | $24.86 | 48,508 |
| 2021-09-24 | $23.20 | $24.00 | $23.05 | $23.83 | $23.66 | 66,463 |
| 2021-09-23 | $23.47 | $23.89 | $23.30 | $23.40 | $23.24 | 50,579 |
| 2021-09-22 | $23.27 | $23.75 | $23.09 | $23.15 | $22.99 | 76,800 |
| 2021-09-21 | $23.00 | $23.26 | $22.15 | $22.83 | $22.67 | 82,396 |
| 2021-09-20 | $23.50 | $23.66 | $22.22 | $22.64 | $22.48 | 131,499 |
| 2021-09-17 | $24.78 | $24.78 | $24.03 | $24.48 | $24.31 | 149,894 |
| 2021-09-16 | $25.23 | $25.40 | $24.72 | $24.78 | $24.61 | 77,174 |
| 2021-09-15 | $24.61 | $25.67 | $24.61 | $25.45 | $25.27 | 91,138 |
| 2021-09-14 | $25.40 | $25.40 | $24.55 | $24.65 | $24.48 | 59,604 |
| 2021-09-13 | $24.99 | $25.47 | $24.58 | $25.32 | $25.14 | 71,506 |
| 2021-09-10 | $25.14 | $25.60 | $24.51 | $24.57 | $24.40 | 52,662 |
| 2021-09-09 | $24.97 | $25.25 | $24.80 | $24.83 | $24.66 | 52,578 |
| 2021-09-08 | $26.08 | $26.50 | $24.87 | $25.17 | $25.00 | 42,536 |
| 2021-09-07 | $26.38 | $26.86 | $25.71 | $26.03 | $25.85 | 98,448 |
| 2021-09-03 | $26.99 | $27.11 | $26.30 | $26.54 | $26.36 | 41,904 |
| 2021-09-02 | $27.20 | $27.86 | $26.84 | $27.03 | $26.84 | 72,286 |
| 2021-09-01 | $27.24 | $27.24 | $25.99 | $26.88 | $26.69 | 81,246 |
| 2021-08-31 | $27.33 | $27.37 | $26.48 | $27.26 | $27.07 | 52,540 |
| 2021-08-30 | $28.00 | $28.00 | $27.10 | $27.52 | $27.31 | 46,845 |
| 2021-08-27 | $27.45 | $28.58 | $27.44 | $28.05 | $27.83 | 48,854 |
| 2021-08-26 | $27.51 | $27.77 | $27.04 | $27.09 | $26.88 | 48,635 |
| 2021-08-25 | $28.37 | $28.50 | $27.53 | $27.59 | $27.38 | 70,030 |
| 2021-08-24 | $27.32 | $28.38 | $27.32 | $28.33 | $28.11 | 70,569 |
| 2021-08-23 | $27.36 | $27.99 | $27.36 | $27.48 | $27.27 | 52,251 |
| 2021-08-20 | $26.21 | $27.24 | $26.21 | $26.82 | $26.61 | 117,337 |
| 2021-08-19 | $27.03 | $27.30 | $25.95 | $26.44 | $26.24 | 94,648 |
| 2021-08-18 | $28.48 | $29.00 | $27.69 | $27.69 | $27.48 | 65,245 |
| 2021-08-17 | $29.41 | $30.06 | $27.69 | $28.35 | $28.13 | 120,032 |
| 2021-08-16 | $29.79 | $30.36 | $28.55 | $29.87 | $29.64 | 73,720 |
| 2021-08-13 | $30.67 | $31.31 | $29.95 | $30.11 | $29.88 | 57,581 |
| 2021-08-12 | $31.17 | $31.17 | $30.20 | $30.86 | $30.62 | 111,866 |
| 2021-08-11 | $31.00 | $31.50 | $30.11 | $31.43 | $31.19 | 158,607 |
| 2021-08-10 | $29.40 | $30.88 | $29.17 | $30.80 | $30.56 | 102,779 |
| 2021-08-09 | $30.13 | $30.53 | $29.00 | $29.07 | $28.85 | 135,202 |
| 2021-08-06 | $31.33 | $31.55 | $28.55 | $31.01 | $30.77 | 157,885 |
| 2021-08-05 | $28.82 | $31.12 | $28.82 | $30.73 | $30.49 | 172,448 |
| 2021-08-04 | $29.27 | $29.53 | $27.95 | $28.19 | $27.97 | 97,195 |
| 2021-08-03 | $29.12 | $30.01 | $28.29 | $29.37 | $29.14 | 113,017 |
| 2021-08-02 | $30.57 | $30.97 | $29.10 | $29.26 | $29.04 | 84,416 |
| 2021-07-30 | $30.73 | $31.47 | $29.91 | $30.12 | $29.89 | 74,863 |
| 2021-07-29 | $30.12 | $31.20 | $30.00 | $31.00 | $30.76 | 70,664 |
| 2021-07-28 | $29.58 | $29.89 | $28.50 | $29.58 | $29.35 | 61,826 |
| 2021-07-27 | $29.39 | $29.80 | $28.46 | $29.26 | $29.04 | 37,543 |
| 2021-07-26 | $29.04 | $30.00 | $29.04 | $29.81 | $29.58 | 57,460 |
| 2021-07-23 | $29.14 | $29.82 | $28.28 | $28.91 | $28.69 | 70,291 |
| 2021-07-22 | $29.05 | $29.17 | $28.04 | $28.99 | $28.77 | 42,577 |
| 2021-07-21 | $29.16 | $30.45 | $29.16 | $29.42 | $29.19 | 70,941 |
| 2021-07-20 | $27.28 | $29.31 | $26.79 | $28.66 | $28.44 | 132,743 |
| 2021-07-19 | $27.75 | $28.04 | $26.78 | $27.08 | $26.87 | 107,456 |
| 2021-07-16 | $30.30 | $30.64 | $28.23 | $28.54 | $28.32 | 94,759 |
| 2021-07-15 | $28.50 | $30.80 | $28.34 | $29.96 | $29.73 | 87,137 |
| 2021-07-14 | $29.61 | $30.29 | $28.18 | $28.56 | $28.34 | 83,529 |
| 2021-07-13 | $29.93 | $29.93 | $28.90 | $29.32 | $29.10 | 103,185 |
| 2021-07-12 | $28.98 | $30.00 | $28.89 | $29.96 | $29.73 | 85,297 |
| 2021-07-09 | $28.76 | $30.07 | $28.55 | $29.50 | $29.27 | 85,533 |
| 2021-07-08 | $28.00 | $28.43 | $26.56 | $28.12 | $27.90 | 125,530 |
| 2021-07-07 | $28.41 | $29.40 | $28.34 | $28.91 | $28.69 | 131,527 |
| 2021-07-06 | $29.40 | $29.51 | $27.94 | $28.42 | $28.20 | 108,442 |
| 2021-07-02 | $30.66 | $30.86 | $29.32 | $29.72 | $29.49 | 109,180 |
| 2021-07-01 | $29.54 | $31.06 | $28.82 | $30.56 | $30.33 | 222,657 |
| 2021-06-30 | $28.78 | $29.88 | $28.46 | $29.39 | $29.16 | 117,020 |
| 2021-06-29 | $28.74 | $29.48 | $28.51 | $28.74 | $28.52 | 114,542 |
| 2021-06-28 | $29.96 | $30.03 | $27.82 | $28.57 | $28.35 | 210,107 |
| 2021-06-25 | $31.07 | $31.55 | $29.77 | $29.87 | $29.64 | 247,309 |
| 2021-06-24 | $30.18 | $31.03 | $29.32 | $30.90 | $30.66 | 137,754 |
| 2021-06-23 | $30.20 | $30.59 | $29.77 | $30.00 | $29.77 | 95,075 |
| 2021-06-22 | $30.48 | $30.48 | $29.63 | $29.90 | $29.67 | 96,208 |
| 2021-06-21 | $30.58 | $31.37 | $29.61 | $30.45 | $30.22 | 183,227 |
| 2021-06-18 | $29.91 | $30.88 | $29.49 | $30.58 | $30.35 | 343,247 |
| 2021-06-17 | $32.01 | $32.25 | $29.02 | $30.19 | $29.96 | 202,937 |
| 2021-06-16 | $32.91 | $33.02 | $31.17 | $32.37 | $32.12 | 114,183 |
| 2021-06-15 | $32.64 | $33.28 | $31.61 | $33.06 | $32.81 | 112,777 |
| 2021-06-14 | $34.83 | $35.32 | $32.58 | $32.87 | $32.62 | 174,803 |
| 2021-06-11 | $35.35 | $35.99 | $34.29 | $35.12 | $34.85 | 118,146 |
| 2021-06-10 | $36.28 | $36.60 | $34.60 | $34.67 | $34.40 | 140,200 |
| 2021-06-09 | $36.21 | $36.43 | $35.50 | $35.99 | $35.71 | 135,756 |
| 2021-06-08 | $34.38 | $36.59 | $33.59 | $36.16 | $35.88 | 185,752 |
| 2021-06-07 | $34.77 | $35.48 | $33.65 | $34.22 | $33.96 | 141,472 |
| 2021-06-04 | $34.66 | $34.77 | $33.59 | $34.52 | $34.26 | 104,263 |
| 2021-06-03 | $34.41 | $34.94 | $32.25 | $34.69 | $34.42 | 279,194 |
| 2021-06-02 | $40.00 | $40.00 | $34.12 | $35.06 | $34.79 | 564,628 |
| 2021-06-01 | $37.00 | $39.82 | $36.98 | $39.45 | $39.15 | 391,183 |
| 2021-05-28 | $38.00 | $38.74 | $34.98 | $35.75 | $35.48 | 332,216 |
| 2021-05-27 | $34.08 | $37.84 | $34.08 | $36.59 | $36.29 | 378,241 |
| 2021-05-26 | $32.30 | $33.66 | $31.89 | $33.62 | $33.34 | 118,898 |
| 2021-05-25 | $34.01 | $35.00 | $31.86 | $32.31 | $32.04 | 223,497 |
| 2021-05-24 | $31.78 | $34.10 | $31.53 | $33.76 | $33.48 | 180,578 |
| 2021-05-21 | $31.49 | $32.62 | $31.10 | $31.53 | $31.27 | 74,638 |
| 2021-05-20 | $31.66 | $31.69 | $30.39 | $31.09 | $30.83 | 60,505 |
| 2021-05-19 | $32.18 | $32.18 | $30.03 | $31.70 | $31.44 | 81,803 |
| 2021-05-18 | $33.08 | $33.80 | $31.61 | $32.18 | $31.92 | 74,366 |
| 2021-05-17 | $31.14 | $33.19 | $31.14 | $32.92 | $32.65 | 124,392 |
| 2021-05-14 | $33.27 | $33.35 | $31.00 | $31.23 | $30.97 | 140,082 |
| 2021-05-13 | $32.52 | $34.50 | $31.88 | $33.14 | $32.87 | 94,948 |
| 2021-05-12 | $34.86 | $35.52 | $31.93 | $32.50 | $32.23 | 164,411 |
| 2021-05-11 | $33.35 | $35.70 | $32.96 | $34.93 | $34.64 | 126,805 |
| 2021-05-10 | $33.17 | $35.86 | $33.00 | $35.00 | $34.71 | 250,491 |
| 2021-05-07 | $34.46 | $35.00 | $31.61 | $32.98 | $32.71 | 140,254 |
| 2021-05-06 | $34.27 | $34.77 | $29.46 | $32.51 | $32.24 | 278,907 |
| 2021-05-05 | $33.51 | $36.78 | $33.30 | $34.40 | $34.12 | 311,747 |
| 2021-05-04 | $34.25 | $34.59 | $32.00 | $33.22 | $32.95 | 233,212 |
| 2021-05-03 | $29.55 | $34.61 | $29.51 | $34.26 | $33.98 | 526,459 |
| 2021-04-30 | $28.89 | $29.79 | $28.88 | $29.05 | $28.81 | 67,351 |
| 2021-04-29 | $29.97 | $29.97 | $28.78 | $29.22 | $28.98 | 42,635 |
| 2021-04-28 | $30.15 | $30.15 | $29.21 | $29.43 | $29.19 | 52,392 |
| 2021-04-27 | $29.40 | $30.51 | $29.40 | $30.04 | $29.79 | 74,208 |
| 2021-04-26 | $28.50 | $30.67 | $28.43 | $29.38 | $29.14 | 107,605 |
| 2021-04-23 | $27.05 | $28.88 | $26.64 | $28.43 | $28.20 | 88,540 |
| 2021-04-22 | $28.29 | $28.39 | $26.91 | $27.07 | $26.85 | 119,721 |
| 2021-04-21 | $27.35 | $28.68 | $27.17 | $28.41 | $28.18 | 64,600 |
| 2021-04-20 | $28.08 | $28.44 | $26.75 | $27.32 | $27.10 | 78,621 |
| 2021-04-19 | $28.00 | $29.19 | $27.50 | $28.26 | $28.03 | 82,911 |
| 2021-04-16 | $29.20 | $29.42 | $27.58 | $28.52 | $28.29 | 71,957 |
| 2021-04-15 | $29.47 | $29.65 | $28.09 | $28.74 | $28.50 | 89,414 |
| 2021-04-14 | $27.97 | $29.95 | $27.97 | $29.20 | $28.96 | 97,884 |
| 2021-04-13 | $28.13 | $28.46 | $27.50 | $27.96 | $27.73 | 91,430 |
| 2021-04-12 | $28.51 | $29.38 | $28.02 | $28.46 | $28.23 | 90,938 |
| 2021-04-09 | $27.92 | $28.77 | $27.87 | $28.50 | $28.27 | 97,813 |
| 2021-04-08 | $28.30 | $29.50 | $27.25 | $27.64 | $27.41 | 148,903 |
| 2021-04-07 | $29.42 | $30.11 | $28.16 | $28.28 | $28.05 | 132,755 |
| 2021-04-06 | $29.57 | $30.90 | $28.90 | $29.33 | $29.09 | 127,004 |
| 2021-04-05 | $31.00 | $31.99 | $29.34 | $29.51 | $29.27 | 174,757 |
| 2021-04-01 | $29.60 | $30.53 | $28.65 | $30.53 | $30.28 | 159,268 |
| 2021-03-31 | $31.66 | $32.60 | $28.86 | $29.45 | $29.21 | 301,053 |
| 2021-03-30 | $28.05 | $31.24 | $28.05 | $30.57 | $30.32 | 228,116 |
| 2021-03-29 | $28.54 | $31.62 | $28.32 | $28.34 | $28.11 | 296,997 |
| 2021-03-26 | $26.36 | $29.55 | $26.36 | $28.93 | $28.69 | 250,600 |
| 2021-03-25 | $24.41 | $25.99 | $23.70 | $25.53 | $25.32 | 113,892 |
| 2021-03-24 | $24.16 | $26.33 | $24.16 | $24.51 | $24.31 | 127,290 |
| 2021-03-23 | $26.03 | $26.70 | $23.53 | $24.07 | $23.87 | 171,092 |
| 2021-03-22 | $27.07 | $27.99 | $25.59 | $25.92 | $25.71 | 100,510 |
| 2021-03-19 | $28.46 | $28.90 | $26.69 | $26.69 | $26.47 | 233,799 |
| 2021-03-18 | $26.34 | $28.90 | $26.34 | $28.30 | $28.07 | 180,645 |
| 2021-03-17 | $26.96 | $27.18 | $25.81 | $26.34 | $26.12 | 98,978 |
| 2021-03-16 | $28.06 | $28.96 | $26.76 | $26.99 | $26.77 | 108,991 |
| 2021-03-15 | $29.73 | $30.70 | $27.01 | $27.89 | $27.66 | 228,454 |
| 2021-03-12 | $28.75 | $29.85 | $28.32 | $29.00 | $28.76 | 173,218 |
| 2021-03-11 | $28.00 | $29.55 | $27.70 | $28.75 | $28.51 | 377,567 |
| 2021-03-10 | $25.00 | $27.43 | $24.66 | $27.14 | $26.92 | 408,864 |
| 2021-03-09 | $23.43 | $24.99 | $23.02 | $24.44 | $24.24 | 131,860 |
| 2021-03-08 | $21.51 | $23.40 | $21.18 | $23.29 | $23.10 | 231,046 |
| 2021-03-05 | $19.64 | $21.21 | $19.13 | $21.09 | $20.92 | 106,677 |
| 2021-03-04 | $20.14 | $20.48 | $18.43 | $19.20 | $19.04 | 80,676 |
| 2021-03-03 | $20.02 | $20.85 | $19.44 | $20.15 | $19.98 | 101,428 |
| 2021-03-02 | $19.57 | $20.38 | $19.04 | $19.90 | $19.74 | 60,967 |
| 2021-03-01 | $18.32 | $20.01 | $18.29 | $19.44 | $19.28 | 61,768 |
| 2021-02-26 | $18.32 | $18.95 | $17.84 | $17.84 | $17.69 | 62,087 |
| 2021-02-25 | $23.05 | $23.05 | $17.52 | $18.53 | $18.36 | 107,949 |
| 2021-02-24 | $18.92 | $19.38 | $18.32 | $19.16 | $18.98 | 81,283 |
| 2021-02-23 | $18.05 | $18.99 | $17.50 | $18.77 | $18.59 | 56,254 |
| 2021-02-22 | $16.10 | $18.35 | $16.00 | $18.25 | $18.08 | 102,046 |
| 2021-02-19 | $15.22 | $16.28 | $15.02 | $16.27 | $16.12 | 58,187 |
| 2021-02-18 | $15.77 | $16.09 | $14.90 | $15.05 | $14.91 | 29,111 |
| 2021-02-17 | $16.25 | $16.40 | $15.78 | $15.98 | $15.83 | 48,461 |
| 2021-02-16 | $15.80 | $16.39 | $15.79 | $16.30 | $16.15 | 86,931 |
| 2021-02-12 | $15.29 | $15.92 | $15.29 | $15.77 | $15.62 | 34,384 |
| 2021-02-11 | $15.26 | $15.66 | $15.08 | $15.60 | $15.45 | 40,892 |
| 2021-02-10 | $15.55 | $15.67 | $14.97 | $15.03 | $14.89 | 44,061 |
| 2021-02-09 | $15.45 | $15.54 | $15.12 | $15.45 | $15.31 | 34,023 |
| 2021-02-08 | $15.66 | $15.66 | $15.15 | $15.39 | $15.25 | 30,987 |
| 2021-02-05 | $15.45 | $15.71 | $14.87 | $15.55 | $15.40 | 59,133 |
| 2021-02-04 | $14.23 | $15.36 | $14.23 | $15.33 | $15.19 | 47,835 |
| 2021-02-03 | $14.73 | $14.80 | $14.22 | $14.23 | $14.10 | 44,874 |
| 2021-02-02 | $14.74 | $14.97 | $14.43 | $14.91 | $14.77 | 42,292 |
| 2021-02-01 | $13.75 | $14.72 | $13.75 | $14.71 | $14.57 | 47,799 |
| 2021-01-29 | $14.05 | $14.35 | $13.38 | $13.65 | $13.52 | 53,033 |
| 2021-01-28 | $14.25 | $14.73 | $13.86 | $14.11 | $13.98 | 42,311 |
| 2021-01-27 | $14.63 | $14.90 | $14.02 | $14.43 | $14.30 | 47,906 |
| 2021-01-26 | $15.38 | $15.38 | $14.66 | $15.25 | $15.11 | 30,224 |
| 2021-01-25 | $15.64 | $15.64 | $14.51 | $15.09 | $14.95 | 31,902 |
| 2021-01-22 | $15.16 | $15.74 | $15.13 | $15.66 | $15.51 | 30,774 |
| 2021-01-21 | $16.00 | $16.00 | $15.34 | $15.45 | $15.31 | 32,737 |
| 2021-01-20 | $15.24 | $16.23 | $14.99 | $16.11 | $15.96 | 39,036 |
| 2021-01-19 | $15.18 | $15.48 | $14.93 | $15.09 | $14.95 | 38,270 |
| 2021-01-15 | $15.75 | $15.75 | $15.01 | $15.11 | $14.97 | 33,274 |
| 2021-01-14 | $15.19 | $16.26 | $15.19 | $16.04 | $15.89 | 40,913 |
| 2021-01-13 | $15.66 | $15.66 | $15.15 | $15.22 | $15.08 | 34,569 |
| 2021-01-12 | $15.51 | $15.93 | $15.24 | $15.74 | $15.59 | 44,004 |
| 2021-01-11 | $14.76 | $15.89 | $14.67 | $15.59 | $15.44 | 41,186 |
| 2021-01-08 | $16.05 | $16.05 | $14.56 | $15.02 | $14.88 | 33,167 |
| 2021-01-07 | $16.41 | $16.65 | $15.68 | $16.10 | $15.95 | 52,164 |
| 2021-01-06 | $15.21 | $16.47 | $14.94 | $16.30 | $16.15 | 80,116 |
| 2021-01-05 | $14.06 | $15.19 | $14.06 | $15.04 | $14.90 | 73,931 |
| 2021-01-04 | $13.53 | $14.25 | $13.46 | $14.15 | $14.02 | 47,600 |
| 2020-12-31 | $13.45 | $13.89 | $13.29 | $13.33 | $13.21 | 38,388 |
| 2020-12-30 | $13.10 | $13.74 | $13.10 | $13.49 | $13.36 | 23,406 |
| 2020-12-29 | $13.16 | $13.43 | $13.02 | $13.15 | $13.03 | 32,270 |
| 2020-12-28 | $13.78 | $14.16 | $13.08 | $13.24 | $13.12 | 76,105 |
| 2020-12-24 | $13.74 | $13.92 | $13.59 | $13.75 | $13.62 | 15,679 |
| 2020-12-23 | $13.10 | $13.83 | $13.00 | $13.62 | $13.49 | 28,918 |
| 2020-12-22 | $13.46 | $13.46 | $13.02 | $13.15 | $13.03 | 40,972 |
| 2020-12-21 | $13.49 | $13.69 | $13.46 | $13.47 | $13.34 | 47,517 |
| 2020-12-18 | $15.20 | $15.20 | $13.91 | $13.95 | $13.82 | 130,215 |
| 2020-12-17 | $15.79 | $15.79 | $14.54 | $15.20 | $15.06 | 97,785 |
| 2020-12-16 | $16.16 | $16.19 | $15.59 | $15.96 | $15.81 | 27,946 |
| 2020-12-15 | $15.90 | $16.38 | $15.72 | $15.95 | $15.80 | 42,330 |
| 2020-12-14 | $15.37 | $16.25 | $15.37 | $15.59 | $15.44 | 33,500 |
| 2020-12-11 | $15.34 | $15.90 | $14.87 | $15.13 | $14.99 | 22,523 |
| 2020-12-10 | $15.80 | $15.99 | $14.82 | $15.62 | $15.47 | 32,808 |
| 2020-12-09 | $16.25 | $16.49 | $15.62 | $15.75 | $15.60 | 29,434 |
| 2020-12-08 | $15.88 | $16.20 | $15.73 | $16.12 | $15.97 | 36,716 |
| 2020-12-07 | $15.73 | $16.09 | $15.51 | $15.66 | $15.51 | 19,586 |
| 2020-12-04 | $15.40 | $16.19 | $15.11 | $15.95 | $15.80 | 33,537 |
| 2020-12-03 | $15.33 | $15.50 | $15.14 | $15.16 | $15.02 | 13,635 |
| 2020-12-02 | $14.83 | $15.50 | $14.36 | $15.30 | $15.16 | 22,433 |
| 2020-12-01 | $15.35 | $15.35 | $14.22 | $15.03 | $14.89 | 34,757 |
| 2020-11-30 | $15.24 | $15.27 | $14.56 | $14.84 | $14.70 | 35,989 |
| 2020-11-27 | $15.26 | $15.80 | $15.01 | $15.59 | $15.42 | 20,833 |
| 2020-11-25 | $15.50 | $15.55 | $15.02 | $15.26 | $15.10 | 29,059 |
| 2020-11-24 | $14.92 | $15.95 | $14.61 | $15.80 | $15.63 | 71,171 |
| 2020-11-23 | $14.45 | $14.92 | $14.39 | $14.92 | $14.76 | 32,829 |
| 2020-11-20 | $14.11 | $14.33 | $14.07 | $14.19 | $14.04 | 17,699 |
| 2020-11-19 | $14.31 | $14.42 | $14.06 | $14.34 | $14.19 | 8,665 |
| 2020-11-18 | $14.51 | $14.85 | $14.02 | $14.53 | $14.37 | 41,567 |
| 2020-11-17 | $13.34 | $14.47 | $13.34 | $14.17 | $14.02 | 21,949 |
| 2020-11-16 | $13.46 | $14.10 | $13.17 | $13.93 | $13.78 | 22,433 |
| 2020-11-13 | $12.86 | $13.40 | $12.83 | $13.28 | $13.14 | 26,101 |
| 2020-11-12 | $12.78 | $13.20 | $12.28 | $12.47 | $12.34 | 15,429 |
| 2020-11-11 | $13.47 | $13.50 | $12.67 | $12.94 | $12.80 | 20,448 |
| 2020-11-10 | $13.19 | $13.48 | $13.00 | $13.46 | $13.32 | 41,896 |
| 2020-11-09 | $12.72 | $13.40 | $12.62 | $12.99 | $12.85 | 65,139 |
| 2020-11-06 | $12.47 | $12.57 | $12.23 | $12.28 | $12.15 | 21,458 |
| 2020-11-05 | $12.20 | $12.60 | $11.94 | $12.47 | $12.34 | 22,825 |
| 2020-11-04 | $12.01 | $12.22 | $11.38 | $11.53 | $11.41 | 18,788 |
| 2020-11-03 | $12.18 | $12.49 | $11.83 | $12.40 | $12.27 | 20,462 |
| 2020-11-02 | $11.84 | $12.10 | $11.42 | $11.98 | $11.85 | 17,429 |
| 2020-10-30 | $12.03 | $12.03 | $11.22 | $11.41 | $11.29 | 19,996 |
| 2020-10-29 | $11.51 | $11.96 | $11.40 | $11.87 | $11.74 | 20,024 |
| 2020-10-28 | $11.72 | $12.13 | $11.23 | $11.47 | $11.35 | 17,245 |
| 2020-10-27 | $12.13 | $12.28 | $11.89 | $12.00 | $11.87 | 13,444 |
| 2020-10-26 | $12.62 | $12.62 | $12.08 | $12.26 | $12.13 | 31,238 |
| 2020-10-23 | $12.30 | $12.79 | $12.30 | $12.71 | $12.57 | 33,983 |
| 2020-10-22 | $11.75 | $12.20 | $11.59 | $12.09 | $11.96 | 24,234 |
| 2020-10-21 | $11.53 | $11.84 | $11.39 | $11.49 | $11.37 | 10,067 |
| 2020-10-20 | $11.97 | $12.33 | $11.36 | $11.62 | $11.50 | 33,930 |
| 2020-10-19 | $12.05 | $12.36 | $11.85 | $11.90 | $11.77 | 19,748 |
| 2020-10-16 | $11.55 | $12.10 | $11.55 | $11.98 | $11.85 | 17,619 |
| 2020-10-15 | $11.87 | $11.87 | $11.53 | $11.56 | $11.44 | 20,787 |
| 2020-10-14 | $12.60 | $12.64 | $11.78 | $11.97 | $11.84 | 35,039 |
| 2020-10-13 | $12.37 | $12.91 | $12.37 | $12.72 | $12.58 | 32,918 |
| 2020-10-12 | $12.41 | $12.67 | $12.31 | $12.58 | $12.45 | 23,303 |
| 2020-10-09 | $12.68 | $12.78 | $12.24 | $12.28 | $12.15 | 34,719 |
| 2020-10-08 | $13.15 | $13.15 | $12.00 | $12.54 | $12.41 | 63,157 |
| 2020-10-07 | $11.16 | $13.23 | $11.16 | $12.86 | $12.72 | 143,444 |
| 2020-10-06 | $11.94 | $12.10 | $10.84 | $10.89 | $10.77 | 40,518 |
| 2020-10-05 | $11.82 | $12.20 | $11.78 | $11.86 | $11.73 | 63,965 |
| 2020-10-02 | $11.42 | $12.00 | $11.42 | $11.83 | $11.70 | 37,527 |
| 2020-10-01 | $11.34 | $11.76 | $11.07 | $11.63 | $11.51 | 25,516 |
| 2020-09-30 | $11.20 | $11.60 | $11.06 | $11.36 | $11.24 | 73,506 |
| 2020-09-29 | $11.65 | $11.89 | $10.87 | $10.99 | $10.87 | 39,491 |
| 2020-09-28 | $11.62 | $11.86 | $11.42 | $11.79 | $11.66 | 50,419 |
| 2020-09-25 | $11.08 | $11.35 | $11.02 | $11.29 | $11.17 | 21,976 |
| 2020-09-24 | $11.75 | $11.75 | $11.23 | $11.31 | $11.19 | 38,159 |
| 2020-09-23 | $11.98 | $12.21 | $11.67 | $11.75 | $11.62 | 46,084 |
| 2020-09-22 | $11.61 | $12.02 | $11.43 | $11.93 | $11.80 | 34,563 |
| 2020-09-21 | $11.70 | $11.90 | $11.29 | $11.66 | $11.54 | 66,329 |
| 2020-09-18 | $12.11 | $12.45 | $11.81 | $12.00 | $11.87 | 138,085 |
| 2020-09-17 | $11.71 | $11.99 | $11.70 | $11.97 | $11.84 | 41,697 |
| 2020-09-16 | $11.50 | $12.00 | $11.50 | $11.80 | $11.67 | 37,702 |
| 2020-09-15 | $11.21 | $11.76 | $11.21 | $11.45 | $11.33 | 32,499 |
| 2020-09-14 | $11.00 | $11.26 | $10.95 | $11.21 | $11.09 | 46,514 |
| 2020-09-11 | $11.01 | $11.06 | $10.56 | $11.01 | $10.89 | 54,387 |
| 2020-09-10 | $10.94 | $11.21 | $10.66 | $11.04 | $10.92 | 45,062 |
| 2020-09-09 | $11.25 | $11.25 | $10.85 | $11.02 | $10.90 | 34,793 |
| 2020-09-08 | $11.53 | $11.53 | $11.25 | $11.37 | $11.25 | 35,885 |
| 2020-09-04 | $11.73 | $11.85 | $11.52 | $11.73 | $11.60 | 28,822 |
| 2020-09-03 | $11.61 | $11.80 | $11.09 | $11.64 | $11.52 | 67,368 |
| 2020-09-02 | $11.60 | $11.88 | $11.40 | $11.68 | $11.56 | 60,072 |
| 2020-09-01 | $11.01 | $11.64 | $10.64 | $11.62 | $11.50 | 61,596 |
| 2020-08-31 | $10.94 | $11.21 | $10.94 | $11.00 | $10.88 | 38,411 |
| 2020-08-28 | $11.11 | $11.11 | $10.87 | $11.03 | $10.89 | 15,259 |
| 2020-08-27 | $10.78 | $11.13 | $10.72 | $10.90 | $10.76 | 22,797 |
| 2020-08-26 | $10.44 | $11.12 | $10.44 | $10.80 | $10.67 | 32,559 |
| 2020-08-25 | $10.98 | $11.12 | $10.50 | $10.59 | $10.46 | 25,235 |
| 2020-08-24 | $11.05 | $11.15 | $10.92 | $10.98 | $10.84 | 36,728 |
| 2020-08-21 | $11.36 | $11.36 | $10.62 | $10.80 | $10.67 | 62,661 |
| 2020-08-20 | $11.44 | $11.69 | $11.28 | $11.37 | $11.23 | 30,174 |
| 2020-08-19 | $11.83 | $11.85 | $11.24 | $11.55 | $11.41 | 36,896 |
| 2020-08-18 | $12.15 | $12.15 | $11.47 | $11.70 | $11.55 | 17,514 |
| 2020-08-17 | $12.25 | $12.30 | $12.04 | $12.06 | $11.91 | 20,861 |
| 2020-08-14 | $11.99 | $12.29 | $11.74 | $12.26 | $12.11 | 25,987 |
| 2020-08-13 | $12.24 | $12.25 | $11.99 | $12.08 | $11.93 | 18,115 |
| 2020-08-12 | $12.00 | $12.64 | $11.95 | $12.38 | $12.23 | 38,420 |
| 2020-08-11 | $11.78 | $12.00 | $11.60 | $11.94 | $11.79 | 61,656 |
| 2020-08-10 | $11.25 | $11.67 | $11.15 | $11.51 | $11.37 | 79,428 |
| 2020-08-07 | $11.20 | $11.29 | $10.85 | $11.26 | $11.12 | 26,427 |
| 2020-08-06 | $10.41 | $11.24 | $10.41 | $11.19 | $11.05 | 25,872 |
| 2020-08-05 | $11.02 | $11.41 | $10.74 | $11.20 | $11.06 | 30,734 |
| 2020-08-04 | $10.79 | $11.19 | $10.61 | $10.81 | $10.68 | 44,025 |
| 2020-08-03 | $10.79 | $11.12 | $10.49 | $10.83 | $10.69 | 73,732 |
| 2020-07-31 | $10.48 | $10.73 | $10.03 | $10.58 | $10.45 | 48,006 |
| 2020-07-30 | $10.46 | $10.49 | $10.18 | $10.42 | $10.29 | 36,186 |
| 2020-07-29 | $10.37 | $10.99 | $10.34 | $10.63 | $10.50 | 33,824 |
| 2020-07-28 | $10.38 | $10.56 | $10.20 | $10.28 | $10.15 | 27,093 |
| 2020-07-27 | $10.27 | $10.57 | $10.11 | $10.54 | $10.41 | 27,510 |
| 2020-07-24 | $10.29 | $10.43 | $10.10 | $10.35 | $10.22 | 30,688 |
| 2020-07-23 | $10.11 | $10.69 | $10.11 | $10.35 | $10.22 | 37,273 |
| 2020-07-22 | $10.18 | $10.21 | $9.82 | $10.02 | $9.90 | 28,348 |
| 2020-07-21 | $9.90 | $10.37 | $9.90 | $10.18 | $10.05 | 46,803 |
| 2020-07-20 | $10.19 | $10.19 | $9.71 | $9.87 | $9.75 | 42,968 |
| 2020-07-17 | $10.12 | $10.59 | $10.12 | $10.29 | $10.16 | 50,099 |
| 2020-07-16 | $10.65 | $10.78 | $10.06 | $10.19 | $10.06 | 35,506 |
| 2020-07-15 | $10.83 | $10.97 | $10.58 | $10.66 | $10.53 | 60,151 |
| 2020-07-14 | $10.61 | $10.77 | $10.40 | $10.49 | $10.36 | 35,527 |
| 2020-07-13 | $10.55 | $10.95 | $10.42 | $10.61 | $10.48 | 52,202 |
| 2020-07-10 | $9.82 | $10.50 | $9.82 | $10.33 | $10.20 | 41,797 |
| 2020-07-09 | $10.28 | $10.34 | $9.68 | $9.73 | $9.61 | 81,580 |
| 2020-07-08 | $10.32 | $10.52 | $10.02 | $10.28 | $10.15 | 36,777 |
| 2020-07-07 | $10.67 | $11.06 | $10.38 | $10.42 | $10.29 | 59,544 |
| 2020-07-06 | $11.49 | $11.60 | $10.78 | $10.81 | $10.68 | 61,607 |
| 2020-07-02 | $11.57 | $11.63 | $11.24 | $11.41 | $11.27 | 59,201 |
| 2020-07-01 | $11.66 | $11.93 | $11.02 | $11.27 | $11.13 | 103,897 |
| 2020-06-30 | $11.42 | $11.96 | $11.27 | $11.75 | $11.60 | 95,675 |
| 2020-06-29 | $10.93 | $11.56 | $10.53 | $11.53 | $11.39 | 69,642 |
| 2020-06-26 | $10.66 | $10.79 | $10.21 | $10.79 | $10.66 | 149,292 |
| 2020-06-25 | $9.87 | $10.89 | $9.69 | $10.86 | $10.72 | 87,144 |
| 2020-06-24 | $9.53 | $10.10 | $9.44 | $9.92 | $9.80 | 68,431 |
| 2020-06-23 | $10.06 | $10.26 | $9.76 | $9.76 | $9.64 | 57,158 |
| 2020-06-22 | $9.93 | $10.35 | $9.83 | $9.99 | $9.87 | 53,485 |
| 2020-06-19 | $10.87 | $10.87 | $9.78 | $9.81 | $9.69 | 121,153 |
| 2020-06-18 | $10.38 | $11.07 | $10.38 | $10.79 | $10.66 | 42,785 |
| 2020-06-17 | $11.43 | $11.43 | $10.97 | $10.98 | $10.84 | 31,932 |
| 2020-06-16 | $12.07 | $12.13 | $11.51 | $11.51 | $11.37 | 105,263 |
| 2020-06-15 | $10.48 | $11.83 | $10.48 | $11.46 | $11.32 | 81,048 |
| 2020-06-12 | $10.76 | $11.57 | $10.65 | $11.29 | $11.15 | 57,007 |
| 2020-06-11 | $11.35 | $11.47 | $10.25 | $10.29 | $10.16 | 74,661 |
| 2020-06-10 | $13.49 | $13.49 | $12.04 | $12.12 | $11.97 | 52,202 |
| 2020-06-09 | $12.83 | $13.95 | $12.77 | $13.38 | $13.21 | 81,593 |
| 2020-06-08 | $12.38 | $13.10 | $12.27 | $13.08 | $12.92 | 120,053 |
| 2020-06-05 | $12.07 | $12.38 | $11.60 | $12.32 | $12.17 | 72,588 |
| 2020-06-04 | $11.24 | $11.69 | $11.10 | $11.66 | $11.51 | 45,633 |
| 2020-06-03 | $11.28 | $11.69 | $11.14 | $11.46 | $11.32 | 98,434 |
| 2020-06-02 | $11.05 | $11.36 | $10.97 | $11.04 | $10.90 | 49,273 |
| 2020-06-01 | $11.03 | $11.25 | $10.70 | $10.90 | $10.76 | 90,122 |
| 2020-05-29 | $10.10 | $11.35 | $9.45 | $11.03 | $10.89 | 156,543 |
| 2020-05-28 | $10.76 | $10.77 | $10.03 | $10.16 | $10.02 | 50,777 |
| 2020-05-27 | $9.79 | $10.50 | $9.62 | $10.48 | $10.33 | 54,596 |
| 2020-05-26 | $9.69 | $9.69 | $9.19 | $9.65 | $9.51 | 41,717 |
| 2020-05-22 | $9.26 | $9.35 | $8.98 | $9.33 | $9.20 | 33,510 |
| 2020-05-21 | $9.47 | $9.52 | $9.29 | $9.37 | $9.24 | 26,848 |
| 2020-05-20 | $9.40 | $9.61 | $9.21 | $9.47 | $9.34 | 45,052 |
| 2020-05-19 | $9.39 | $9.39 | $8.97 | $9.04 | $8.91 | 47,953 |
| 2020-05-18 | $8.79 | $9.44 | $8.74 | $9.32 | $9.19 | 161,274 |
| 2020-05-15 | $8.44 | $8.51 | $8.21 | $8.39 | $8.27 | 40,531 |
| 2020-05-14 | $8.48 | $8.52 | $7.87 | $8.29 | $8.17 | 65,809 |
| 2020-05-13 | $8.88 | $8.88 | $8.09 | $8.67 | $8.55 | 72,830 |
| 2020-05-12 | $9.62 | $9.62 | $8.82 | $8.94 | $8.81 | 62,592 |
| 2020-05-11 | $9.49 | $9.75 | $9.12 | $9.62 | $9.48 | 63,074 |
| 2020-05-08 | $9.06 | $9.81 | $8.68 | $9.77 | $9.63 | 56,708 |
| 2020-05-07 | $8.84 | $9.18 | $8.76 | $8.90 | $8.77 | 44,726 |
| 2020-05-06 | $9.26 | $9.39 | $8.60 | $8.69 | $8.57 | 40,129 |
| 2020-05-05 | $9.77 | $10.09 | $9.22 | $9.29 | $9.16 | 62,894 |
| 2020-05-04 | $10.00 | $10.04 | $9.32 | $9.42 | $9.29 | 57,931 |
| 2020-05-01 | $9.93 | $10.34 | $9.55 | $10.04 | $9.90 | 239,672 |
| 2020-04-30 | $9.72 | $9.72 | $9.17 | $9.44 | $9.31 | 48,565 |
| 2020-04-29 | $9.52 | $9.97 | $9.40 | $9.93 | $9.79 | 124,993 |
| 2020-04-28 | $9.35 | $9.37 | $8.75 | $9.21 | $9.08 | 69,165 |
| 2020-04-27 | $8.38 | $9.33 | $8.38 | $9.25 | $9.12 | 74,371 |
| 2020-04-24 | $8.26 | $8.53 | $8.14 | $8.25 | $8.13 | 40,712 |
| 2020-04-23 | $8.05 | $8.40 | $7.97 | $8.03 | $7.92 | 93,618 |
| 2020-04-22 | $8.25 | $8.30 | $7.74 | $7.87 | $7.76 | 99,730 |
| 2020-04-21 | $8.35 | $8.57 | $8.05 | $8.17 | $8.05 | 66,690 |
| 2020-04-20 | $8.86 | $9.48 | $8.36 | $8.51 | $8.39 | 95,948 |
| 2020-04-17 | $8.32 | $9.42 | $8.32 | $9.21 | $9.08 | 79,619 |
| 2020-04-16 | $8.53 | $8.99 | $8.04 | $8.12 | $8.00 | 153,472 |
| 2020-04-15 | $9.21 | $9.24 | $8.28 | $8.29 | $8.17 | 157,404 |
| 2020-04-14 | $9.74 | $9.92 | $9.08 | $9.42 | $9.29 | 50,757 |
| 2020-04-13 | $10.03 | $10.16 | $9.55 | $9.56 | $9.42 | 37,822 |
| 2020-04-09 | $9.30 | $10.22 | $9.13 | $10.09 | $9.95 | 64,633 |
| 2020-04-08 | $8.90 | $9.40 | $8.86 | $9.17 | $9.04 | 52,878 |
| 2020-04-07 | $9.19 | $9.40 | $8.61 | $8.83 | $8.70 | 71,312 |
| 2020-04-06 | $9.51 | $9.70 | $8.88 | $9.06 | $8.93 | 50,474 |
| 2020-04-03 | $10.05 | $10.16 | $8.66 | $8.88 | $8.75 | 70,198 |
| 2020-04-02 | $9.51 | $10.08 | $9.36 | $10.04 | $9.90 | 34,694 |
| 2020-04-01 | $10.14 | $10.34 | $9.31 | $9.47 | $9.34 | 33,952 |
| 2020-03-31 | $9.64 | $10.47 | $9.59 | $10.35 | $10.20 | 68,938 |
| 2020-03-30 | $8.81 | $9.76 | $8.70 | $9.68 | $9.54 | 73,682 |
| 2020-03-27 | $9.33 | $9.33 | $8.70 | $8.70 | $8.58 | 52,883 |
| 2020-03-26 | $9.61 | $9.94 | $9.26 | $9.59 | $9.45 | 60,534 |
| 2020-03-25 | $10.35 | $10.50 | $9.59 | $9.67 | $9.53 | 48,743 |
| 2020-03-24 | $10.92 | $11.08 | $9.97 | $10.33 | $10.18 | 59,395 |
| 2020-03-23 | $10.44 | $10.63 | $10.09 | $10.52 | $10.37 | 60,826 |
| 2020-03-20 | $9.65 | $10.63 | $9.13 | $10.40 | $10.25 | 97,452 |
| 2020-03-19 | $9.00 | $10.20 | $8.67 | $9.60 | $9.46 | 87,430 |
| 2020-03-18 | $9.07 | $9.30 | $8.44 | $9.19 | $9.06 | 119,302 |
| 2020-03-17 | $9.55 | $10.07 | $8.70 | $9.52 | $9.38 | 89,839 |
| 2020-03-16 | $8.57 | $10.02 | $8.57 | $9.53 | $9.39 | 157,271 |
| 2020-03-13 | $10.14 | $10.16 | $9.03 | $9.36 | $9.23 | 86,154 |
| 2020-03-12 | $9.38 | $10.00 | $9.38 | $9.51 | $9.37 | 100,929 |
| 2020-03-11 | $10.16 | $10.61 | $9.64 | $9.88 | $9.74 | 89,195 |
| 2020-03-10 | $10.39 | $10.46 | $10.14 | $10.36 | $10.21 | 42,695 |
| 2020-03-09 | $11.24 | $11.24 | $10.14 | $10.20 | $10.05 | 49,168 |
| 2020-03-06 | $12.40 | $12.86 | $11.88 | $11.91 | $11.74 | 46,775 |
| 2020-03-05 | $12.17 | $12.74 | $12.17 | $12.69 | $12.51 | 72,814 |
| 2020-03-04 | $12.95 | $13.02 | $12.23 | $12.44 | $12.26 | 39,881 |
| 2020-03-03 | $12.42 | $13.22 | $12.42 | $12.86 | $12.68 | 57,555 |
| 2020-03-02 | $12.06 | $12.43 | $11.93 | $12.22 | $12.05 | 36,431 |
| 2020-02-28 | $11.98 | $12.47 | $11.73 | $12.05 | $11.88 | 68,630 |
| 2020-02-27 | $12.80 | $12.84 | $12.17 | $12.30 | $12.10 | 61,733 |
| 2020-02-26 | $13.27 | $13.65 | $13.01 | $13.09 | $12.88 | 27,620 |
| 2020-02-25 | $13.45 | $13.45 | $12.63 | $13.26 | $13.05 | 57,431 |
| 2020-02-24 | $12.69 | $13.57 | $12.32 | $13.56 | $13.34 | 57,826 |
| 2020-02-21 | $13.08 | $13.39 | $12.51 | $12.94 | $12.73 | 55,948 |
| 2020-02-20 | $13.92 | $13.92 | $12.95 | $13.08 | $12.87 | 40,420 |
| 2020-02-19 | $13.97 | $14.18 | $13.84 | $13.97 | $13.75 | 42,626 |
| 2020-02-18 | $14.35 | $14.43 | $13.75 | $13.97 | $13.75 | 51,461 |
| 2020-02-14 | $14.13 | $14.47 | $14.00 | $14.44 | $14.21 | 44,161 |
| 2020-02-13 | $14.30 | $14.44 | $14.06 | $14.13 | $13.91 | 16,688 |
| 2020-02-12 | $14.77 | $14.77 | $14.31 | $14.36 | $14.13 | 28,760 |
| 2020-02-11 | $14.49 | $14.99 | $14.49 | $14.67 | $14.44 | 19,943 |
| 2020-02-10 | $14.24 | $14.48 | $14.14 | $14.36 | $14.13 | 38,087 |
| 2020-02-07 | $14.72 | $14.72 | $14.12 | $14.28 | $14.05 | 55,109 |
| 2020-02-06 | $15.00 | $15.00 | $14.58 | $14.74 | $14.51 | 30,231 |
| 2020-02-05 | $15.23 | $15.35 | $14.35 | $14.89 | $14.65 | 62,221 |
| 2020-02-04 | $15.20 | $15.38 | $14.96 | $15.00 | $14.76 | 51,906 |
| 2020-02-03 | $14.71 | $15.24 | $14.71 | $15.03 | $14.79 | 48,328 |
| 2020-01-31 | $14.91 | $15.27 | $14.38 | $14.70 | $14.47 | 54,531 |
| 2020-01-30 | $14.58 | $15.09 | $14.58 | $15.03 | $14.79 | 51,839 |
| 2020-01-29 | $14.82 | $15.32 | $14.72 | $14.76 | $14.53 | 39,057 |
| 2020-01-28 | $14.83 | $15.08 | $14.77 | $14.87 | $14.63 | 22,588 |
| 2020-01-27 | $15.15 | $15.35 | $14.64 | $14.64 | $14.41 | 29,399 |
| 2020-01-24 | $15.67 | $15.67 | $15.35 | $15.48 | $15.23 | 35,586 |
| 2020-01-23 | $15.58 | $15.69 | $15.25 | $15.62 | $15.37 | 66,756 |
| 2020-01-22 | $16.61 | $16.97 | $15.63 | $15.67 | $15.42 | 47,310 |
| 2020-01-21 | $15.78 | $16.71 | $15.72 | $16.55 | $16.29 | 68,621 |
| 2020-01-17 | $16.18 | $16.45 | $15.75 | $16.03 | $15.78 | 36,902 |
| 2020-01-16 | $15.85 | $16.24 | $15.84 | $16.01 | $15.76 | 54,194 |
| 2020-01-15 | $15.87 | $16.05 | $15.72 | $15.89 | $15.64 | 52,850 |
| 2020-01-14 | $16.10 | $16.40 | $15.85 | $15.89 | $15.64 | 49,503 |
| 2020-01-13 | $16.42 | $16.44 | $15.91 | $16.10 | $15.84 | 53,185 |
| 2020-01-10 | $17.65 | $17.74 | $16.34 | $16.39 | $16.13 | 90,147 |
| 2020-01-09 | $17.72 | $17.87 | $17.36 | $17.68 | $17.40 | 52,943 |
| 2020-01-08 | $17.66 | $17.95 | $17.62 | $17.69 | $17.41 | 50,254 |
| 2020-01-07 | $17.48 | $17.77 | $17.29 | $17.61 | $17.33 | 32,382 |
| 2020-01-06 | $17.30 | $17.70 | $17.21 | $17.55 | $17.27 | 43,151 |
| 2020-01-03 | $17.62 | $17.95 | $17.30 | $17.50 | $17.22 | 66,806 |
| 2020-01-02 | $18.05 | $18.05 | $17.60 | $17.73 | $17.45 | 37,326 |
| 2019-12-31 | $17.48 | $18.21 | $17.48 | $17.92 | $17.64 | 62,343 |
| 2019-12-30 | $17.66 | $17.93 | $17.21 | $17.65 | $17.37 | 68,370 |
| 2019-12-27 | $18.01 | $18.19 | $17.58 | $17.66 | $17.38 | 48,490 |
| 2019-12-26 | $17.97 | $18.41 | $17.77 | $18.05 | $17.76 | 46,952 |
| 2019-12-24 | $17.91 | $18.24 | $17.71 | $17.95 | $17.66 | 36,390 |
| 2019-12-23 | $17.50 | $18.11 | $17.43 | $17.91 | $17.63 | 54,007 |
| 2019-12-20 | $17.74 | $17.74 | $17.14 | $17.50 | $17.22 | 215,207 |
| 2019-12-19 | $17.63 | $17.93 | $17.43 | $17.84 | $17.56 | 79,461 |
| 2019-12-18 | $17.84 | $17.90 | $17.56 | $17.70 | $17.42 | 52,893 |
| 2019-12-17 | $17.58 | $17.91 | $17.58 | $17.84 | $17.56 | 63,071 |
| 2019-12-16 | $17.91 | $18.08 | $17.57 | $17.67 | $17.39 | 81,147 |
| 2019-12-13 | $17.75 | $17.89 | $17.45 | $17.68 | $17.40 | 68,801 |
| 2019-12-12 | $17.43 | $17.82 | $17.21 | $17.70 | $17.42 | 63,296 |
| 2019-12-11 | $17.35 | $17.74 | $17.00 | $17.51 | $17.23 | 60,221 |
| 2019-12-10 | $17.52 | $17.52 | $17.14 | $17.44 | $17.16 | 71,173 |
| 2019-12-09 | $17.60 | $17.75 | $17.35 | $17.46 | $17.18 | 66,091 |
| 2019-12-06 | $17.30 | $17.66 | $17.15 | $17.51 | $17.23 | 94,750 |
| 2019-12-05 | $17.15 | $17.39 | $16.92 | $17.16 | $16.89 | 68,639 |
| 2019-12-04 | $17.27 | $17.59 | $16.97 | $17.13 | $16.86 | 86,867 |
| 2019-12-03 | $16.38 | $17.18 | $16.19 | $17.13 | $16.86 | 112,457 |
| 2019-12-02 | $16.83 | $17.22 | $16.51 | $16.60 | $16.34 | 72,427 |
| 2019-11-29 | $16.49 | $16.85 | $16.22 | $16.76 | $16.49 | 25,219 |
| 2019-11-27 | $16.61 | $16.88 | $16.45 | $16.67 | $16.39 | 63,265 |
| 2019-11-26 | $16.00 | $16.76 | $16.00 | $16.58 | $16.30 | 113,237 |
| 2019-11-25 | $15.51 | $16.15 | $15.35 | $16.02 | $15.75 | 216,176 |
| 2019-11-22 | $15.09 | $15.52 | $15.09 | $15.32 | $15.06 | 140,125 |
| 2019-11-21 | $14.97 | $15.17 | $14.66 | $15.00 | $14.74 | 49,102 |
| 2019-11-20 | $15.15 | $15.63 | $14.78 | $14.87 | $14.62 | 96,641 |
| 2019-11-19 | $15.15 | $15.34 | $15.02 | $15.20 | $14.94 | 46,979 |
| 2019-11-18 | $15.09 | $15.36 | $14.91 | $15.12 | $14.86 | 83,859 |
| 2019-11-15 | $15.02 | $15.21 | $14.78 | $15.02 | $14.76 | 73,356 |
| 2019-11-14 | $14.86 | $15.09 | $14.77 | $14.89 | $14.64 | 80,502 |
| 2019-11-13 | $14.78 | $15.06 | $14.59 | $14.86 | $14.61 | 80,318 |
| 2019-11-12 | $14.89 | $15.28 | $14.65 | $14.93 | $14.68 | 84,852 |
| 2019-11-11 | $14.18 | $14.89 | $13.95 | $14.82 | $14.57 | 104,393 |
| 2019-11-08 | $14.55 | $15.67 | $13.67 | $14.28 | $14.04 | 125,721 |
| 2019-11-07 | $15.71 | $15.94 | $15.37 | $15.75 | $15.48 | 63,658 |
| 2019-11-06 | $15.75 | $15.80 | $15.09 | $15.46 | $15.20 | 42,178 |
| 2019-11-05 | $15.96 | $16.31 | $15.66 | $15.76 | $15.49 | 47,329 |
| 2019-11-04 | $15.93 | $16.17 | $15.53 | $15.86 | $15.59 | 57,478 |
| 2019-11-01 | $15.27 | $15.92 | $15.19 | $15.62 | $15.35 | 77,749 |
| 2019-10-31 | $15.34 | $15.35 | $14.84 | $14.98 | $14.72 | 47,546 |
| 2019-10-30 | $15.10 | $15.32 | $14.59 | $15.29 | $15.03 | 80,631 |
| 2019-10-29 | $15.25 | $15.49 | $14.91 | $15.15 | $14.89 | 52,273 |
| 2019-10-28 | $14.58 | $15.51 | $14.58 | $15.40 | $15.14 | 58,947 |
| 2019-10-25 | $14.21 | $14.74 | $14.17 | $14.57 | $14.32 | 37,696 |
| 2019-10-24 | $14.57 | $14.65 | $14.16 | $14.33 | $14.09 | 48,739 |
| 2019-10-23 | $14.52 | $14.70 | $14.19 | $14.55 | $14.30 | 67,186 |
| 2019-10-22 | $14.13 | $14.75 | $14.11 | $14.56 | $14.31 | 44,073 |
| 2019-10-21 | $14.90 | $15.18 | $14.04 | $14.14 | $13.90 | 114,786 |
| 2019-10-18 | $14.97 | $15.29 | $14.53 | $14.60 | $14.35 | 97,084 |
| 2019-10-17 | $15.94 | $16.22 | $15.03 | $15.13 | $14.87 | 103,895 |
| 2019-10-16 | $16.47 | $17.47 | $15.29 | $15.81 | $15.54 | 216,911 |
| 2019-10-15 | $16.34 | $17.36 | $15.93 | $16.40 | $16.12 | 287,005 |
| 2019-10-14 | $15.12 | $16.99 | $15.04 | $16.72 | $16.43 | 184,829 |
| 2019-10-11 | $14.57 | $15.28 | $14.57 | $15.13 | $14.87 | 60,406 |
| 2019-10-10 | $14.08 | $14.37 | $14.02 | $14.27 | $14.03 | 34,726 |
| 2019-10-09 | $14.22 | $14.22 | $13.67 | $14.01 | $13.77 | 49,850 |
| 2019-10-08 | $13.80 | $14.19 | $13.71 | $14.11 | $13.87 | 59,968 |
| 2019-10-07 | $14.17 | $14.25 | $13.64 | $13.98 | $13.74 | 35,246 |
| 2019-10-04 | $13.68 | $14.14 | $13.54 | $14.13 | $13.89 | 50,309 |
| 2019-10-03 | $13.91 | $14.18 | $13.53 | $13.64 | $13.41 | 54,711 |
| 2019-10-02 | $13.92 | $14.11 | $13.60 | $14.08 | $13.84 | 66,781 |
| 2019-10-01 | $14.49 | $14.86 | $13.95 | $14.10 | $13.86 | 63,238 |
| 2019-09-30 | $14.43 | $14.62 | $14.19 | $14.40 | $14.15 | 54,727 |
| 2019-09-27 | $14.01 | $14.50 | $14.01 | $14.41 | $14.16 | 58,885 |
| 2019-09-26 | $14.00 | $14.20 | $13.52 | $14.03 | $13.79 | 79,398 |
| 2019-09-25 | $13.97 | $14.21 | $13.73 | $13.99 | $13.75 | 62,590 |
| 2019-09-24 | $14.29 | $14.42 | $13.80 | $13.84 | $13.60 | 117,599 |
| 2019-09-23 | $14.51 | $14.73 | $13.80 | $14.20 | $13.96 | 99,596 |
| 2019-09-20 | $14.90 | $15.04 | $14.69 | $14.71 | $14.46 | 274,992 |
| 2019-09-19 | $15.12 | $15.68 | $14.85 | $14.90 | $14.65 | 81,643 |
| 2019-09-18 | $15.80 | $15.97 | $15.21 | $15.33 | $15.07 | 96,523 |
| 2019-09-17 | $15.85 | $16.24 | $15.64 | $15.83 | $15.56 | 55,968 |
| 2019-09-16 | $15.95 | $16.24 | $15.67 | $16.00 | $15.73 | 61,822 |
| 2019-09-13 | $15.74 | $16.28 | $15.20 | $15.96 | $15.69 | 67,270 |
| 2019-09-12 | $15.08 | $15.58 | $14.37 | $15.50 | $15.24 | 105,415 |
| 2019-09-11 | $14.51 | $15.27 | $14.42 | $15.02 | $14.76 | 113,846 |
| 2019-09-10 | $12.33 | $14.65 | $12.23 | $14.63 | $14.38 | 145,171 |
| 2019-09-09 | $11.27 | $12.56 | $11.27 | $12.52 | $12.31 | 73,944 |
| 2019-09-06 | $11.00 | $11.32 | $10.97 | $11.20 | $11.01 | 49,487 |
| 2019-09-05 | $11.03 | $11.49 | $11.00 | $11.06 | $10.87 | 94,883 |
| 2019-09-04 | $10.86 | $11.05 | $10.72 | $10.85 | $10.66 | 47,028 |
| 2019-09-03 | $10.56 | $10.78 | $10.46 | $10.61 | $10.43 | 45,486 |
| 2019-08-30 | $10.83 | $11.08 | $10.61 | $10.75 | $10.57 | 40,710 |
| 2019-08-29 | $10.48 | $10.77 | $10.48 | $10.75 | $10.55 | 31,641 |
| 2019-08-28 | $9.99 | $10.45 | $9.99 | $10.31 | $10.12 | 42,807 |
| 2019-08-27 | $10.53 | $10.54 | $10.00 | $10.03 | $9.84 | 48,496 |
| 2019-08-26 | $10.48 | $10.49 | $10.19 | $10.49 | $10.29 | 45,294 |
| 2019-08-23 | $11.12 | $11.19 | $10.29 | $10.34 | $10.14 | 69,525 |
| 2019-08-22 | $11.34 | $11.38 | $11.14 | $11.20 | $10.99 | 30,533 |
| 2019-08-21 | $11.17 | $11.40 | $11.00 | $11.20 | $10.99 | 42,523 |
| 2019-08-20 | $11.02 | $11.22 | $10.93 | $11.17 | $10.96 | 46,481 |
| 2019-08-19 | $11.12 | $11.39 | $11.00 | $11.03 | $10.82 | 53,185 |
| 2019-08-16 | $10.56 | $10.97 | $10.52 | $10.79 | $10.59 | 43,912 |
| 2019-08-15 | $10.52 | $10.59 | $10.37 | $10.48 | $10.28 | 93,378 |
| 2019-08-14 | $10.31 | $10.71 | $10.02 | $10.54 | $10.34 | 89,918 |
| 2019-08-13 | $10.55 | $10.99 | $10.43 | $10.59 | $10.39 | 61,504 |
| 2019-08-12 | $11.21 | $11.21 | $10.50 | $10.55 | $10.35 | 86,312 |
| 2019-08-09 | $11.94 | $11.94 | $11.09 | $11.18 | $10.97 | 56,978 |
| 2019-08-08 | $11.98 | $12.22 | $11.77 | $11.88 | $11.66 | 98,138 |
| 2019-08-07 | $11.70 | $11.91 | $11.67 | $11.87 | $11.65 | 31,754 |
| 2019-08-06 | $12.02 | $12.18 | $11.83 | $11.90 | $11.68 | 100,843 |
| 2019-08-05 | $11.74 | $12.11 | $11.71 | $11.92 | $11.69 | 111,524 |
| 2019-08-02 | $11.90 | $12.22 | $11.78 | $12.05 | $11.82 | 49,053 |
| 2019-08-01 | $12.88 | $12.88 | $11.60 | $12.05 | $11.82 | 108,990 |
| 2019-07-31 | $12.27 | $12.84 | $12.24 | $12.58 | $12.34 | 101,427 |
| 2019-07-30 | $11.92 | $12.42 | $11.90 | $12.27 | $12.04 | 54,421 |
| 2019-07-29 | $12.24 | $12.41 | $11.96 | $12.11 | $11.88 | 42,413 |
| 2019-07-26 | $12.05 | $12.33 | $12.04 | $12.14 | $11.91 | 36,345 |
| 2019-07-25 | $12.28 | $12.28 | $11.90 | $12.04 | $11.81 | 57,235 |
| 2019-07-24 | $11.96 | $12.45 | $11.93 | $12.31 | $12.08 | 48,741 |
| 2019-07-23 | $12.10 | $12.19 | $11.95 | $12.01 | $11.78 | 26,480 |
| 2019-07-22 | $12.28 | $12.28 | $11.95 | $12.03 | $11.80 | 46,908 |
| 2019-07-19 | $12.11 | $12.43 | $12.10 | $12.29 | $12.06 | 55,898 |
| 2019-07-18 | $11.96 | $12.27 | $11.95 | $12.11 | $11.88 | 38,327 |
| 2019-07-17 | $12.28 | $12.29 | $11.88 | $11.96 | $11.73 | 71,478 |
| 2019-07-16 | $12.42 | $12.95 | $12.14 | $12.39 | $12.16 | 54,192 |
| 2019-07-15 | $12.32 | $12.55 | $11.97 | $12.42 | $12.19 | 50,552 |
| 2019-07-12 | $11.58 | $12.46 | $11.55 | $12.26 | $12.03 | 62,689 |
| 2019-07-11 | $12.15 | $12.50 | $11.50 | $11.58 | $11.36 | 136,696 |
| 2019-07-10 | $12.41 | $12.61 | $12.08 | $12.15 | $11.92 | 58,406 |
| 2019-07-09 | $12.65 | $12.73 | $12.11 | $12.40 | $12.17 | 84,628 |
| 2019-07-08 | $13.23 | $13.29 | $12.73 | $12.76 | $12.52 | 41,460 |
| 2019-07-05 | $13.17 | $13.43 | $13.02 | $13.29 | $13.04 | 30,372 |
| 2019-07-03 | $13.37 | $13.46 | $13.12 | $13.39 | $13.14 | 34,715 |
| 2019-07-02 | $13.49 | $13.49 | $13.24 | $13.33 | $13.08 | 38,166 |
| 2019-07-01 | $13.90 | $13.90 | $13.49 | $13.52 | $13.26 | 47,516 |
| 2019-06-28 | $13.45 | $13.90 | $13.42 | $13.65 | $13.39 | 122,355 |
| 2019-06-27 | $13.32 | $13.49 | $12.95 | $13.45 | $13.20 | 68,296 |
| 2019-06-26 | $12.76 | $13.40 | $12.76 | $13.26 | $13.01 | 59,870 |
| 2019-06-25 | $12.85 | $13.03 | $12.63 | $12.70 | $12.46 | 145,173 |
| 2019-06-24 | $13.44 | $13.44 | $12.68 | $12.86 | $12.62 | 82,332 |
| 2019-06-21 | $12.56 | $13.68 | $12.46 | $13.45 | $13.20 | 146,496 |
| 2019-06-20 | $13.26 | $13.26 | $12.62 | $12.67 | $12.43 | 41,889 |
| 2019-06-19 | $12.69 | $13.12 | $12.69 | $12.90 | $12.66 | 55,763 |
| 2019-06-18 | $12.52 | $12.74 | $12.35 | $12.56 | $12.32 | 51,470 |
| 2019-06-17 | $12.32 | $12.62 | $12.21 | $12.31 | $12.08 | 60,769 |
| 2019-06-14 | $13.08 | $13.08 | $12.35 | $12.37 | $12.14 | 64,707 |
| 2019-06-13 | $12.99 | $13.38 | $12.76 | $13.14 | $12.89 | 52,162 |
| 2019-06-12 | $13.19 | $13.20 | $12.84 | $12.88 | $12.64 | 51,120 |
| 2019-06-11 | $13.45 | $13.69 | $13.14 | $13.21 | $12.96 | 159,453 |
| 2019-06-10 | $13.19 | $13.81 | $13.05 | $13.19 | $12.94 | 61,743 |
| 2019-06-07 | $13.01 | $13.17 | $12.86 | $12.98 | $12.73 | 77,774 |
| 2019-06-06 | $12.86 | $13.12 | $12.75 | $13.01 | $12.76 | 33,590 |
| 2019-06-05 | $13.12 | $13.39 | $12.64 | $12.86 | $12.62 | 82,597 |
| 2019-06-04 | $12.73 | $13.17 | $12.57 | $13.16 | $12.91 | 79,182 |
| 2019-06-03 | $12.35 | $12.78 | $12.20 | $12.57 | $12.33 | 96,596 |
| 2019-05-31 | $12.54 | $12.82 | $12.09 | $12.38 | $12.15 | 74,210 |
| 2019-05-30 | $13.02 | $13.10 | $12.70 | $12.79 | $12.53 | 50,795 |
| 2019-05-29 | $13.19 | $13.40 | $12.79 | $13.05 | $12.78 | 70,800 |
| 2019-05-28 | $13.21 | $13.44 | $12.82 | $13.38 | $13.11 | 119,716 |
| 2019-05-24 | $13.49 | $13.61 | $13.08 | $13.12 | $12.85 | 53,473 |
| 2019-05-23 | $13.76 | $13.83 | $13.10 | $13.35 | $13.08 | 74,283 |
| 2019-05-22 | $14.52 | $14.52 | $13.78 | $14.05 | $13.76 | 55,766 |
| 2019-05-21 | $14.06 | $14.68 | $14.06 | $14.55 | $14.25 | 76,376 |
| 2019-05-20 | $13.99 | $14.23 | $13.91 | $13.97 | $13.68 | 198,037 |
| 2019-05-17 | $14.03 | $14.33 | $13.91 | $14.22 | $13.93 | 90,259 |
| 2019-05-16 | $15.12 | $15.12 | $14.17 | $14.21 | $13.92 | 92,094 |
| 2019-05-15 | $14.98 | $15.12 | $14.76 | $15.03 | $14.72 | 77,507 |
| 2019-05-14 | $15.00 | $15.17 | $14.75 | $15.05 | $14.74 | 59,978 |
| 2019-05-13 | $15.39 | $15.39 | $14.58 | $14.91 | $14.60 | 92,215 |
| 2019-05-10 | $15.93 | $16.16 | $15.54 | $15.73 | $15.41 | 76,293 |
| 2019-05-09 | $16.07 | $16.27 | $15.90 | $16.13 | $15.80 | 60,206 |
| 2019-05-08 | $16.25 | $16.62 | $16.17 | $16.31 | $15.98 | 62,565 |
| 2019-05-07 | $16.67 | $16.73 | $16.04 | $16.45 | $16.11 | 98,635 |
| 2019-05-06 | $17.07 | $17.28 | $16.81 | $17.02 | $16.67 | 85,858 |
| 2019-05-03 | $16.28 | $17.85 | $16.28 | $17.61 | $17.25 | 110,080 |
| 2019-05-02 | $15.68 | $16.19 | $15.65 | $16.14 | $15.81 | 85,883 |
| 2019-05-01 | $16.23 | $16.30 | $15.84 | $16.01 | $15.68 | 108,625 |
| 2019-04-30 | $16.29 | $16.29 | $16.01 | $16.22 | $15.89 | 88,952 |
| 2019-04-29 | $15.80 | $16.38 | $15.74 | $16.27 | $15.94 | 82,446 |
| 2019-04-26 | $16.10 | $16.25 | $15.85 | $15.89 | $15.56 | 49,687 |
| 2019-04-25 | $16.27 | $16.27 | $15.84 | $16.08 | $15.75 | 36,928 |
| 2019-04-24 | $16.11 | $16.40 | $15.75 | $16.26 | $15.93 | 120,991 |
| 2019-04-23 | $15.61 | $16.21 | $15.61 | $16.08 | $15.75 | 51,882 |
| 2019-04-22 | $15.80 | $15.86 | $15.28 | $15.59 | $15.27 | 83,892 |
| 2019-04-18 | $16.02 | $16.14 | $15.70 | $15.83 | $15.51 | 61,429 |
| 2019-04-17 | $16.94 | $16.97 | $15.97 | $16.12 | $15.79 | 59,311 |
| 2019-04-16 | $16.90 | $17.10 | $16.80 | $16.90 | $16.55 | 32,490 |
| 2019-04-15 | $16.90 | $17.00 | $16.64 | $16.89 | $16.54 | 45,458 |
| 2019-04-12 | $17.00 | $17.12 | $16.75 | $16.91 | $16.56 | 39,870 |
| 2019-04-11 | $17.33 | $17.37 | $16.49 | $16.76 | $16.42 | 68,713 |
| 2019-04-10 | $17.41 | $17.46 | $17.19 | $17.39 | $17.03 | 70,004 |
| 2019-04-09 | $17.35 | $17.54 | $16.99 | $17.34 | $16.99 | 132,350 |
| 2019-04-08 | $18.00 | $18.03 | $17.44 | $17.58 | $17.22 | 102,559 |
| 2019-04-05 | $17.96 | $18.24 | $17.71 | $18.01 | $17.64 | 205,655 |
| 2019-04-04 | $17.80 | $18.12 | $17.36 | $17.94 | $17.57 | 92,131 |
| 2019-04-03 | $17.56 | $17.89 | $17.38 | $17.77 | $17.41 | 132,119 |
| 2019-04-02 | $16.86 | $17.47 | $16.78 | $17.35 | $16.99 | 102,215 |
| 2019-04-01 | $16.14 | $17.04 | $16.14 | $16.85 | $16.51 | 140,666 |
| 2019-03-29 | $16.42 | $16.60 | $15.85 | $15.87 | $15.55 | 146,832 |
| 2019-03-28 | $16.18 | $16.28 | $15.92 | $16.16 | $15.83 | 43,806 |
| 2019-03-27 | $16.16 | $16.36 | $16.08 | $16.16 | $15.83 | 35,115 |
| 2019-03-26 | $15.88 | $16.31 | $15.88 | $16.21 | $15.88 | 53,033 |
| 2019-03-25 | $15.59 | $16.02 | $15.32 | $15.79 | $15.47 | 72,211 |
| 2019-03-22 | $16.67 | $16.81 | $15.51 | $15.55 | $15.23 | 145,910 |
| 2019-03-21 | $16.55 | $17.15 | $16.55 | $16.80 | $16.46 | 74,375 |
| 2019-03-20 | $16.75 | $17.04 | $16.15 | $16.65 | $16.31 | 68,461 |
| 2019-03-19 | $16.95 | $17.10 | $16.75 | $16.79 | $16.45 | 78,181 |
| 2019-03-18 | $16.84 | $17.04 | $16.70 | $16.83 | $16.49 | 102,056 |
| 2019-03-15 | $17.01 | $17.32 | $16.65 | $16.69 | $16.35 | 373,470 |
| 2019-03-14 | $17.08 | $17.29 | $16.92 | $17.00 | $16.65 | 80,730 |
| 2019-03-13 | $17.50 | $17.50 | $17.07 | $17.12 | $16.77 | 35,365 |
| 2019-03-12 | $17.38 | $17.51 | $17.05 | $17.40 | $17.04 | 56,911 |
| 2019-03-11 | $16.50 | $17.68 | $16.45 | $17.30 | $16.95 | 204,463 |
| 2019-03-08 | $16.70 | $16.75 | $16.22 | $16.46 | $16.12 | 115,736 |
| 2019-03-07 | $17.60 | $17.60 | $16.70 | $16.71 | $16.37 | 77,397 |
| 2019-03-06 | $18.89 | $18.89 | $17.51 | $17.55 | $17.19 | 141,819 |
| 2019-03-05 | $19.05 | $19.18 | $18.55 | $18.79 | $18.41 | 146,258 |
| 2019-03-04 | $19.41 | $19.45 | $18.96 | $19.11 | $18.72 | 162,889 |
| 2019-03-01 | $19.49 | $19.65 | $19.24 | $19.45 | $19.05 | 56,158 |
| 2019-02-28 | $19.28 | $19.51 | $18.94 | $19.42 | $19.02 | 41,949 |
| 2019-02-27 | $19.58 | $19.67 | $19.07 | $19.39 | $18.97 | 38,331 |
| 2019-02-26 | $19.43 | $19.86 | $19.28 | $19.61 | $19.19 | 44,857 |
| 2019-02-25 | $19.65 | $19.69 | $19.25 | $19.49 | $19.07 | 53,946 |
| 2019-02-22 | $19.70 | $20.18 | $19.56 | $19.65 | $19.23 | 59,941 |
| 2019-02-21 | $19.40 | $19.78 | $19.39 | $19.70 | $19.28 | 55,144 |
| 2019-02-20 | $18.88 | $19.98 | $18.88 | $19.48 | $19.06 | 143,610 |
| 2019-02-19 | $19.23 | $19.42 | $18.64 | $18.75 | $18.35 | 116,152 |
| 2019-02-15 | $19.40 | $19.79 | $18.76 | $19.48 | $19.06 | 115,638 |
| 2019-02-14 | $19.99 | $20.16 | $19.77 | $19.82 | $19.39 | 71,805 |
| 2019-02-13 | $20.08 | $20.24 | $19.86 | $20.03 | $19.60 | 47,456 |
| 2019-02-12 | $19.48 | $20.14 | $19.48 | $19.99 | $19.56 | 68,848 |
| 2019-02-11 | $19.22 | $19.36 | $18.86 | $19.25 | $18.84 | 49,270 |
| 2019-02-08 | $19.03 | $19.33 | $18.79 | $19.22 | $18.81 | 55,380 |
| 2019-02-07 | $19.36 | $19.43 | $18.69 | $19.25 | $18.84 | 39,942 |
| 2019-02-06 | $19.34 | $19.48 | $19.09 | $19.45 | $19.03 | 52,693 |
| 2019-02-05 | $19.50 | $19.61 | $19.34 | $19.41 | $18.99 | 48,012 |
| 2019-02-04 | $19.17 | $19.52 | $19.15 | $19.52 | $19.10 | 65,366 |
| 2019-02-01 | $19.46 | $19.73 | $19.04 | $19.27 | $18.86 | 76,305 |
| 2019-01-31 | $18.72 | $19.43 | $18.69 | $19.27 | $18.86 | 69,520 |
| 2019-01-30 | $18.45 | $18.96 | $18.45 | $18.88 | $18.47 | 36,032 |
| 2019-01-29 | $18.45 | $18.65 | $18.11 | $18.30 | $17.91 | 35,949 |
| 2019-01-28 | $18.65 | $18.80 | $18.23 | $18.43 | $18.03 | 55,461 |
| 2019-01-25 | $17.62 | $18.66 | $17.60 | $18.54 | $18.14 | 73,556 |
| 2019-01-24 | $17.56 | $17.65 | $17.01 | $17.50 | $17.12 | 32,085 |
| 2019-01-23 | $17.94 | $18.05 | $17.34 | $17.57 | $17.19 | 64,838 |
| 2019-01-22 | $18.81 | $18.94 | $17.74 | $17.86 | $17.48 | 101,545 |
| 2019-01-18 | $18.50 | $18.94 | $18.43 | $18.92 | $18.51 | 55,718 |
| 2019-01-17 | $17.88 | $18.74 | $17.88 | $18.47 | $18.07 | 54,864 |
| 2019-01-16 | $17.22 | $18.30 | $17.22 | $18.04 | $17.65 | 72,102 |
| 2019-01-15 | $17.31 | $17.39 | $16.85 | $17.15 | $16.78 | 100,990 |
| 2019-01-14 | $17.12 | $17.71 | $16.55 | $17.35 | $16.98 | 43,729 |
| 2019-01-11 | $17.48 | $17.50 | $17.03 | $17.14 | $16.77 | 36,713 |
| 2019-01-10 | $17.42 | $17.86 | $17.40 | $17.57 | $17.19 | 33,992 |
| 2019-01-09 | $17.25 | $17.64 | $17.00 | $17.55 | $17.17 | 63,958 |
| 2019-01-08 | $17.19 | $17.48 | $16.61 | $17.21 | $16.84 | 96,964 |
| 2019-01-07 | $16.47 | $17.42 | $16.47 | $17.06 | $16.69 | 124,505 |
| 2019-01-04 | $15.65 | $16.56 | $15.65 | $16.45 | $16.10 | 64,726 |
| 2019-01-03 | $15.28 | $15.79 | $15.18 | $15.37 | $15.04 | 71,065 |
| 2019-01-02 | $14.00 | $15.40 | $14.00 | $15.29 | $14.96 | 66,033 |
| 2018-12-31 | $14.41 | $14.58 | $13.94 | $14.27 | $13.96 | 72,007 |
| 2018-12-28 | $14.13 | $14.76 | $14.13 | $14.44 | $14.13 | 76,397 |
| 2018-12-27 | $13.85 | $14.27 | $13.72 | $14.26 | $13.95 | 81,729 |
| 2018-12-26 | $14.67 | $14.97 | $14.06 | $14.14 | $13.84 | 162,072 |
| 2018-12-24 | $15.04 | $15.04 | $14.61 | $14.67 | $14.35 | 62,637 |
| 2018-12-21 | $15.66 | $15.88 | $15.03 | $15.27 | $14.94 | 160,568 |
| 2018-12-20 | $15.83 | $16.28 | $15.46 | $15.59 | $15.26 | 53,744 |
| 2018-12-19 | $16.66 | $16.95 | $15.61 | $15.63 | $15.29 | 73,330 |
| 2018-12-18 | $17.36 | $17.38 | $16.61 | $16.62 | $16.26 | 74,775 |
| 2018-12-17 | $16.99 | $17.50 | $16.70 | $17.20 | $16.83 | 112,535 |
| 2018-12-14 | $17.38 | $17.61 | $16.88 | $17.10 | $16.73 | 56,499 |
| 2018-12-13 | $18.01 | $18.33 | $17.43 | $17.54 | $17.16 | 49,739 |
| 2018-12-12 | $17.70 | $18.34 | $17.64 | $18.01 | $17.62 | 94,578 |
| 2018-12-11 | $18.10 | $18.10 | $17.52 | $17.63 | $17.25 | 74,529 |
| 2018-12-10 | $17.46 | $17.72 | $17.26 | $17.63 | $17.25 | 83,890 |
| 2018-12-07 | $17.19 | $17.95 | $17.19 | $17.45 | $17.08 | 71,369 |
| 2018-12-06 | $16.79 | $17.67 | $16.79 | $17.20 | $16.83 | 49,349 |
| 2018-12-04 | $18.35 | $18.65 | $17.20 | $17.22 | $16.85 | 43,431 |
| 2018-12-03 | $19.00 | $19.00 | $18.21 | $18.62 | $18.22 | 42,846 |
| 2018-11-30 | $18.41 | $18.50 | $17.93 | $18.36 | $17.97 | 57,326 |
| 2018-11-29 | $18.16 | $18.48 | $17.98 | $18.19 | $17.78 | 40,384 |
| 2018-11-28 | $17.48 | $18.58 | $16.79 | $18.17 | $17.76 | 73,028 |
| 2018-11-27 | $16.98 | $17.59 | $16.31 | $17.45 | $17.06 | 60,513 |
| 2018-11-26 | $17.69 | $17.70 | $17.06 | $17.16 | $16.77 | 35,667 |
| 2018-11-23 | $17.55 | $17.62 | $17.37 | $17.57 | $17.17 | 16,882 |
| 2018-11-21 | $17.50 | $18.30 | $17.50 | $17.78 | $17.38 | 37,952 |
| 2018-11-20 | $18.42 | $18.54 | $17.12 | $17.34 | $16.95 | 89,447 |
| 2018-11-19 | $19.16 | $19.19 | $18.54 | $18.72 | $18.30 | 37,396 |
| 2018-11-16 | $19.07 | $19.24 | $18.71 | $19.19 | $18.76 | 61,755 |
| 2018-11-15 | $19.30 | $19.30 | $18.48 | $19.16 | $18.73 | 63,361 |
| 2018-11-14 | $19.75 | $19.80 | $19.04 | $19.31 | $18.87 | 55,826 |
| 2018-11-13 | $19.52 | $20.41 | $19.33 | $19.59 | $19.15 | 60,743 |
| 2018-11-12 | $20.00 | $20.48 | $19.21 | $19.48 | $19.04 | 65,505 |
| 2018-11-09 | $19.41 | $20.24 | $19.38 | $20.12 | $19.67 | 113,368 |
| 2018-11-08 | $21.27 | $21.41 | $19.15 | $19.55 | $19.11 | 74,308 |
| 2018-11-07 | $20.08 | $20.18 | $19.50 | $20.16 | $19.71 | 55,660 |
| 2018-11-06 | $19.99 | $20.10 | $19.70 | $19.86 | $19.41 | 23,631 |
| 2018-11-05 | $19.98 | $20.58 | $19.61 | $20.08 | $19.63 | 61,715 |
| 2018-11-02 | $19.24 | $20.00 | $19.24 | $19.98 | $19.53 | 69,277 |
| 2018-11-01 | $18.99 | $19.42 | $18.94 | $19.17 | $18.74 | 81,323 |
| 2018-10-31 | $18.93 | $18.99 | $18.32 | $18.86 | $18.43 | 72,418 |
| 2018-10-30 | $18.54 | $18.90 | $18.54 | $18.68 | $18.26 | 48,692 |
| 2018-10-29 | $18.49 | $18.86 | $17.87 | $18.54 | $18.12 | 62,099 |
| 2018-10-26 | $18.02 | $18.41 | $17.66 | $18.23 | $17.82 | 73,795 |
| 2018-10-25 | $17.62 | $18.52 | $17.61 | $18.33 | $17.92 | 58,153 |
| 2018-10-24 | $18.68 | $18.73 | $17.40 | $17.44 | $17.05 | 70,966 |
| 2018-10-23 | $18.54 | $18.94 | $18.22 | $18.70 | $18.28 | 53,684 |
| 2018-10-22 | $18.37 | $19.08 | $18.30 | $18.85 | $18.43 | 59,756 |
| 2018-10-19 | $18.92 | $19.11 | $18.04 | $18.36 | $17.95 | 74,383 |
| 2018-10-18 | $19.27 | $19.33 | $18.74 | $18.90 | $18.47 | 49,701 |
| 2018-10-17 | $18.62 | $19.29 | $18.62 | $19.26 | $18.83 | 64,879 |
| 2018-10-16 | $18.46 | $18.95 | $18.31 | $18.73 | $18.31 | 77,300 |
| 2018-10-15 | $18.88 | $19.42 | $18.41 | $18.46 | $18.04 | 79,091 |
| 2018-10-12 | $19.41 | $19.51 | $18.76 | $18.96 | $18.53 | 69,021 |
| 2018-10-11 | $19.25 | $19.67 | $18.94 | $19.14 | $18.71 | 48,852 |
| 2018-10-10 | $19.72 | $19.72 | $19.23 | $19.26 | $18.83 | 67,759 |
| 2018-10-09 | $19.92 | $20.30 | $19.72 | $19.79 | $19.34 | 57,868 |
| 2018-10-08 | $19.42 | $20.00 | $19.16 | $19.98 | $19.53 | 44,747 |
| 2018-10-05 | $19.63 | $19.80 | $19.05 | $19.46 | $19.02 | 103,485 |
| 2018-10-04 | $19.95 | $19.96 | $19.58 | $19.70 | $19.26 | 74,403 |
| 2018-10-03 | $20.15 | $20.35 | $19.87 | $20.04 | $19.59 | 38,381 |
| 2018-10-02 | $20.19 | $20.41 | $19.76 | $20.15 | $19.70 | 56,296 |
| 2018-10-01 | $20.96 | $20.96 | $20.17 | $20.23 | $19.77 | 49,844 |
| 2018-09-28 | $20.48 | $21.00 | $20.41 | $20.87 | $20.40 | 61,277 |
| 2018-09-27 | $20.17 | $20.82 | $20.09 | $20.53 | $20.07 | 79,022 |
| 2018-09-26 | $20.79 | $20.89 | $20.15 | $20.18 | $19.73 | 87,510 |
| 2018-09-25 | $20.49 | $20.98 | $20.47 | $20.82 | $20.35 | 67,807 |
| 2018-09-24 | $21.03 | $21.39 | $20.38 | $20.41 | $19.95 | 55,575 |
| 2018-09-21 | $21.54 | $21.71 | $21.03 | $21.06 | $20.59 | 118,043 |
| 2018-09-20 | $21.78 | $21.94 | $21.46 | $21.50 | $21.02 | 67,064 |
| 2018-09-19 | $21.40 | $21.88 | $21.40 | $21.64 | $21.15 | 42,793 |
| 2018-09-18 | $21.20 | $21.66 | $20.97 | $21.39 | $20.91 | 51,817 |
| 2018-09-17 | $20.65 | $21.25 | $20.65 | $21.13 | $20.65 | 61,383 |
| 2018-09-14 | $20.73 | $20.94 | $20.50 | $20.63 | $20.16 | 45,960 |
| 2018-09-13 | $20.90 | $21.35 | $20.61 | $20.73 | $20.26 | 36,180 |
| 2018-09-12 | $20.50 | $20.95 | $19.92 | $20.83 | $20.36 | 109,507 |
| 2018-09-11 | $20.97 | $20.99 | $20.48 | $20.58 | $20.12 | 40,751 |
| 2018-09-10 | $21.38 | $21.48 | $20.93 | $21.11 | $20.63 | 94,918 |
| 2018-09-07 | $20.93 | $21.46 | $20.49 | $21.35 | $20.87 | 69,532 |
| 2018-09-06 | $21.21 | $21.60 | $20.99 | $21.01 | $20.54 | 60,263 |
| 2018-09-05 | $21.66 | $21.85 | $21.15 | $21.18 | $20.70 | 93,292 |
| 2018-09-04 | $21.84 | $22.10 | $21.41 | $21.63 | $21.14 | 61,134 |
| 2018-08-31 | $21.68 | $22.12 | $21.50 | $22.04 | $21.54 | 37,758 |
| 2018-08-30 | $21.79 | $21.96 | $21.44 | $21.73 | $21.22 | 42,053 |
| 2018-08-29 | $21.54 | $22.01 | $21.49 | $21.87 | $21.36 | 53,580 |
| 2018-08-28 | $21.94 | $22.10 | $21.51 | $21.62 | $21.11 | 47,578 |
| 2018-08-27 | $21.68 | $22.14 | $21.42 | $21.87 | $21.36 | 51,571 |
| 2018-08-24 | $21.39 | $21.63 | $21.25 | $21.59 | $21.08 | 53,441 |
| 2018-08-23 | $21.53 | $22.02 | $21.08 | $21.28 | $20.78 | 41,491 |
| 2018-08-22 | $21.68 | $21.94 | $21.47 | $21.57 | $21.06 | 50,957 |
| 2018-08-21 | $21.26 | $22.12 | $21.26 | $21.74 | $21.23 | 69,321 |
| 2018-08-20 | $21.07 | $21.43 | $20.96 | $21.34 | $20.84 | 95,222 |
| 2018-08-17 | $21.00 | $21.30 | $20.80 | $20.99 | $20.50 | 114,736 |
| 2018-08-16 | $20.45 | $21.73 | $20.45 | $21.00 | $20.51 | 103,460 |
| 2018-08-15 | $21.98 | $21.98 | $20.22 | $20.34 | $19.86 | 145,226 |
| 2018-08-14 | $22.71 | $22.86 | $21.96 | $22.22 | $21.70 | 92,059 |
| 2018-08-13 | $22.58 | $22.74 | $22.02 | $22.54 | $22.01 | 40,935 |
| 2018-08-10 | $23.41 | $23.50 | $22.45 | $22.66 | $22.13 | 70,189 |
| 2018-08-09 | $23.58 | $23.78 | $23.31 | $23.63 | $23.08 | 45,412 |
| 2018-08-08 | $24.03 | $24.22 | $23.20 | $23.39 | $22.84 | 59,859 |
| 2018-08-07 | $24.03 | $24.23 | $23.79 | $24.02 | $23.46 | 73,306 |
| 2018-08-06 | $22.26 | $24.03 | $22.01 | $24.01 | $23.45 | 151,416 |
| 2018-08-03 | $21.88 | $22.44 | $21.88 | $22.41 | $21.88 | 62,710 |
| 2018-08-02 | $23.59 | $23.59 | $21.71 | $22.00 | $21.48 | 70,253 |
| 2018-08-01 | $22.12 | $22.33 | $21.75 | $21.87 | $21.36 | 45,993 |
| 2018-07-31 | $22.45 | $22.46 | $22.02 | $22.11 | $21.59 | 50,739 |
| 2018-07-30 | $22.24 | $22.79 | $22.23 | $22.25 | $21.73 | 24,105 |
| 2018-07-27 | $22.63 | $22.63 | $22.02 | $22.25 | $21.73 | 56,272 |
| 2018-07-26 | $22.93 | $22.93 | $22.28 | $22.54 | $22.01 | 93,713 |
| 2018-07-25 | $23.19 | $23.51 | $22.69 | $22.94 | $22.40 | 55,926 |
| 2018-07-24 | $23.14 | $23.57 | $23.03 | $23.19 | $22.65 | 57,932 |
| 2018-07-23 | $22.46 | $23.04 | $22.46 | $22.84 | $22.30 | 60,680 |
| 2018-07-20 | $22.60 | $22.96 | $22.52 | $22.60 | $22.07 | 41,491 |
| 2018-07-19 | $22.65 | $22.74 | $22.40 | $22.60 | $22.07 | 45,303 |
| 2018-07-18 | $22.48 | $22.83 | $22.48 | $22.72 | $22.19 | 41,440 |
| 2018-07-17 | $21.68 | $22.62 | $21.59 | $22.44 | $21.91 | 89,074 |
| 2018-07-16 | $22.47 | $22.51 | $21.45 | $21.61 | $21.10 | 102,893 |
| 2018-07-13 | $22.14 | $22.64 | $22.14 | $22.37 | $21.85 | 34,403 |
| 2018-07-12 | $22.11 | $22.33 | $21.77 | $22.13 | $21.61 | 55,674 |
| 2018-07-11 | $21.81 | $22.07 | $21.58 | $22.00 | $21.48 | 74,931 |
| 2018-07-10 | $21.60 | $22.26 | $21.36 | $21.98 | $21.47 | 63,173 |
| 2018-07-09 | $21.61 | $21.61 | $21.30 | $21.45 | $20.95 | 58,114 |
| 2018-07-06 | $21.20 | $21.77 | $20.98 | $21.61 | $21.10 | 44,399 |
| 2018-07-05 | $20.94 | $21.28 | $20.66 | $21.27 | $20.77 | 112,521 |
| 2018-07-03 | $21.05 | $21.29 | $20.84 | $20.87 | $20.38 | 49,840 |
| 2018-07-02 | $20.21 | $21.00 | $20.15 | $20.96 | $20.47 | 81,280 |
| 2018-06-29 | $20.85 | $21.17 | $20.32 | $20.41 | $19.93 | 73,829 |
| 2018-06-28 | $20.94 | $21.02 | $20.49 | $20.74 | $20.25 | 79,221 |
| 2018-06-27 | $21.59 | $21.66 | $20.97 | $21.00 | $20.51 | 53,099 |
| 2018-06-26 | $21.20 | $21.63 | $20.77 | $21.59 | $21.08 | 75,999 |
| 2018-06-25 | $22.15 | $22.26 | $20.93 | $21.19 | $20.69 | 83,226 |
| 2018-06-22 | $22.00 | $22.74 | $21.99 | $22.33 | $21.81 | 189,837 |
| 2018-06-21 | $22.69 | $22.98 | $21.68 | $21.74 | $21.23 | 75,127 |
| 2018-06-20 | $22.47 | $22.83 | $22.00 | $22.71 | $22.18 | 56,605 |
| 2018-06-19 | $23.47 | $23.53 | $21.93 | $22.35 | $21.83 | 125,590 |
| 2018-06-18 | $23.25 | $23.86 | $23.19 | $23.73 | $23.17 | 75,212 |
| 2018-06-15 | $23.32 | $23.41 | $22.84 | $23.36 | $22.81 | 113,907 |
| 2018-06-14 | $23.07 | $23.60 | $23.06 | $23.46 | $22.91 | 97,738 |
| 2018-06-13 | $22.79 | $23.02 | $22.54 | $22.93 | $22.39 | 100,607 |
| 2018-06-12 | $23.21 | $23.21 | $22.60 | $22.76 | $22.23 | 65,613 |
| 2018-06-11 | $23.15 | $23.46 | $22.98 | $23.24 | $22.70 | 46,249 |
| 2018-06-08 | $23.39 | $23.62 | $23.14 | $23.14 | $22.60 | 80,664 |
| 2018-06-07 | $23.98 | $24.01 | $23.31 | $23.44 | $22.89 | 44,389 |
| 2018-06-06 | $23.85 | $24.05 | $22.99 | $23.97 | $23.41 | 129,895 |
| 2018-06-05 | $23.49 | $23.95 | $23.07 | $23.76 | $23.20 | 127,136 |
| 2018-06-04 | $23.54 | $23.76 | $23.33 | $23.50 | $22.95 | 72,668 |
| 2018-06-01 | $23.30 | $23.53 | $23.20 | $23.47 | $22.92 | 79,123 |
| 2018-05-31 | $22.98 | $23.64 | $22.98 | $23.13 | $22.59 | 86,099 |
| 2018-05-30 | $22.42 | $23.09 | $22.40 | $22.87 | $22.31 | 71,580 |
| 2018-05-29 | $22.63 | $22.90 | $22.31 | $22.35 | $21.81 | 65,666 |
| 2018-05-25 | $22.95 | $22.98 | $22.24 | $22.78 | $22.23 | 124,055 |
| 2018-05-24 | $23.12 | $23.53 | $22.85 | $23.13 | $22.57 | 57,131 |
| 2018-05-23 | $23.19 | $23.35 | $23.02 | $23.14 | $22.58 | 62,809 |
| 2018-05-22 | $23.14 | $23.76 | $23.12 | $23.28 | $22.71 | 69,308 |
| 2018-05-21 | $23.41 | $23.44 | $22.91 | $23.08 | $22.52 | 63,820 |
| 2018-05-18 | $22.86 | $23.57 | $22.84 | $23.30 | $22.73 | 103,573 |
| 2018-05-17 | $22.29 | $23.05 | $22.29 | $22.76 | $22.21 | 89,033 |
| 2018-05-16 | $22.15 | $22.45 | $22.08 | $22.25 | $21.71 | 91,058 |
| 2018-05-15 | $22.06 | $22.45 | $21.89 | $22.08 | $21.54 | 124,321 |
| 2018-05-14 | $22.30 | $22.51 | $21.90 | $22.19 | $21.65 | 134,062 |
| 2018-05-11 | $22.25 | $22.49 | $22.14 | $22.23 | $21.69 | 87,209 |
| 2018-05-10 | $21.85 | $22.38 | $21.67 | $22.15 | $21.61 | 82,657 |
| 2018-05-09 | $21.35 | $21.91 | $21.18 | $21.71 | $21.18 | 139,067 |
| 2018-05-08 | $21.83 | $22.04 | $21.25 | $21.29 | $20.77 | 119,211 |
| 2018-05-07 | $21.82 | $22.30 | $21.34 | $21.95 | $21.42 | 132,960 |
| 2018-05-04 | $22.97 | $23.12 | $21.71 | $21.91 | $21.38 | 150,937 |
| 2018-05-03 | $22.37 | $23.56 | $22.13 | $23.03 | $22.47 | 117,090 |
| 2018-05-02 | $21.99 | $23.51 | $21.99 | $22.98 | $22.42 | 148,264 |
| 2018-05-01 | $23.43 | $23.43 | $21.84 | $21.97 | $21.44 | 188,504 |
| 2018-04-30 | $23.61 | $24.00 | $23.16 | $23.45 | $22.88 | 163,932 |
| 2018-04-27 | $23.77 | $23.77 | $23.06 | $23.60 | $23.03 | 87,013 |
| 2018-04-26 | $23.61 | $24.16 | $23.54 | $23.71 | $23.13 | 59,651 |
| 2018-04-25 | $23.06 | $23.70 | $22.87 | $23.58 | $23.01 | 40,373 |
| 2018-04-24 | $23.26 | $23.48 | $22.56 | $23.12 | $22.56 | 98,226 |
| 2018-04-23 | $23.10 | $23.28 | $22.72 | $23.15 | $22.59 | 54,537 |
| 2018-04-20 | $23.43 | $23.73 | $23.02 | $23.26 | $22.70 | 54,214 |
| 2018-04-19 | $23.43 | $23.97 | $22.97 | $23.55 | $22.98 | 69,095 |
| 2018-04-18 | $23.55 | $24.27 | $23.43 | $23.44 | $22.87 | 142,225 |
| 2018-04-17 | $22.40 | $23.53 | $22.40 | $23.39 | $22.82 | 145,406 |
| 2018-04-16 | $22.05 | $22.31 | $21.53 | $22.24 | $21.70 | 60,392 |
| 2018-04-13 | $22.24 | $22.24 | $21.64 | $21.80 | $21.27 | 57,791 |
| 2018-04-12 | $21.57 | $22.25 | $21.27 | $22.11 | $21.57 | 98,306 |
| 2018-04-11 | $21.50 | $21.91 | $21.05 | $21.43 | $20.91 | 78,236 |
| 2018-04-10 | $21.30 | $21.84 | $21.20 | $21.67 | $21.14 | 61,907 |
| 2018-04-09 | $20.84 | $21.23 | $20.38 | $20.92 | $20.41 | 87,093 |
| 2018-04-06 | $21.38 | $21.66 | $20.33 | $20.71 | $20.21 | 123,936 |
| 2018-04-05 | $20.95 | $21.65 | $20.95 | $21.59 | $21.07 | 78,863 |
| 2018-04-04 | $20.01 | $20.96 | $19.75 | $20.85 | $20.34 | 112,403 |
| 2018-04-03 | $20.38 | $21.10 | $20.15 | $20.38 | $19.89 | 105,034 |
| 2018-04-02 | $20.45 | $20.83 | $19.90 | $20.06 | $19.57 | 100,308 |
| 2018-03-29 | $20.12 | $21.18 | $20.12 | $20.51 | $20.01 | 134,767 |
| 2018-03-28 | $20.20 | $20.50 | $19.75 | $19.94 | $19.46 | 113,635 |
| 2018-03-27 | $20.53 | $20.77 | $20.14 | $20.25 | $19.76 | 97,615 |
| 2018-03-26 | $21.00 | $21.00 | $20.00 | $20.42 | $19.92 | 99,640 |
| 2018-03-23 | $20.75 | $21.21 | $20.00 | $20.00 | $19.51 | 134,894 |
| 2018-03-22 | $21.84 | $21.97 | $20.63 | $20.65 | $20.15 | 152,174 |
| 2018-03-21 | $21.48 | $22.56 | $21.48 | $22.12 | $21.58 | 89,610 |
| 2018-03-20 | $21.90 | $22.37 | $21.30 | $21.41 | $20.89 | 126,040 |
| 2018-03-19 | $22.15 | $22.19 | $21.31 | $21.82 | $21.29 | 140,720 |
| 2018-03-16 | $22.04 | $22.67 | $21.85 | $22.36 | $21.82 | 182,855 |
| 2018-03-15 | $22.27 | $22.47 | $21.92 | $22.07 | $21.53 | 103,376 |
| 2018-03-14 | $22.99 | $23.18 | $22.00 | $22.26 | $21.72 | 200,196 |
| 2018-03-13 | $22.68 | $23.47 | $22.68 | $22.88 | $22.32 | 148,038 |
| 2018-03-12 | $22.68 | $23.47 | $22.59 | $23.24 | $22.68 | 155,497 |
| 2018-03-09 | $22.35 | $22.79 | $21.93 | $22.77 | $22.22 | 220,417 |
| 2018-03-08 | $22.97 | $23.00 | $21.92 | $22.13 | $21.59 | 205,339 |
| 2018-03-07 | $22.10 | $23.42 | $22.10 | $22.96 | $22.40 | 240,627 |
| 2018-03-06 | $21.66 | $22.58 | $21.42 | $22.33 | $21.79 | 200,280 |
| 2018-03-05 | $20.83 | $23.04 | $20.80 | $21.61 | $21.09 | 432,606 |
| 2018-03-02 | $22.98 | $23.31 | $20.15 | $20.85 | $20.34 | 502,008 |
| 2018-03-01 | $22.61 | $23.70 | $22.61 | $23.31 | $22.74 | 172,909 |
| 2018-02-28 | $23.58 | $23.72 | $22.51 | $22.53 | $21.98 | 157,497 |
| 2018-02-27 | $23.71 | $24.07 | $23.50 | $23.54 | $22.95 | 75,869 |
| 2018-02-26 | $24.11 | $24.17 | $22.68 | $23.79 | $23.19 | 201,568 |
| 2018-02-23 | $23.43 | $24.15 | $23.43 | $24.11 | $23.50 | 87,057 |
| 2018-02-22 | $24.64 | $24.64 | $23.25 | $23.33 | $22.74 | 134,229 |
| 2018-02-21 | $24.70 | $25.08 | $24.45 | $24.48 | $23.86 | 90,466 |
| 2018-02-20 | $24.48 | $25.84 | $24.48 | $24.60 | $23.98 | 224,973 |
| 2018-02-16 | $23.82 | $24.74 | $23.35 | $24.47 | $23.85 | 107,425 |
| 2018-02-15 | $24.10 | $24.10 | $23.35 | $23.82 | $23.22 | 56,136 |
| 2018-02-14 | $23.16 | $23.89 | $23.03 | $23.80 | $23.20 | 89,507 |
| 2018-02-13 | $22.50 | $23.46 | $22.34 | $23.35 | $22.76 | 105,589 |
| 2018-02-12 | $21.93 | $22.76 | $21.92 | $22.58 | $22.01 | 111,775 |
| 2018-02-09 | $21.95 | $22.46 | $21.10 | $21.83 | $21.28 | 162,692 |
| 2018-02-08 | $21.64 | $22.07 | $21.42 | $21.58 | $21.04 | 125,932 |
| 2018-02-07 | $21.35 | $22.17 | $21.28 | $21.59 | $21.05 | 113,284 |
| 2018-02-06 | $20.66 | $21.93 | $20.50 | $21.34 | $20.80 | 140,472 |
| 2018-02-05 | $22.08 | $22.63 | $21.00 | $21.18 | $20.65 | 132,634 |
| 2018-02-02 | $23.45 | $23.75 | $22.35 | $22.35 | $21.79 | 114,694 |
| 2018-02-01 | $23.24 | $23.71 | $23.01 | $23.61 | $23.02 | 71,319 |
| 2018-01-31 | $23.58 | $23.76 | $22.45 | $23.31 | $22.72 | 184,898 |
| 2018-01-30 | $23.98 | $24.26 | $23.35 | $23.37 | $22.78 | 166,977 |
| 2018-01-29 | $24.92 | $25.21 | $23.93 | $24.16 | $23.55 | 157,876 |
| 2018-01-26 | $25.21 | $25.24 | $24.62 | $24.81 | $24.19 | 67,005 |
| 2018-01-25 | $24.69 | $25.14 | $24.36 | $25.12 | $24.49 | 120,189 |
| 2018-01-24 | $24.66 | $24.74 | $24.11 | $24.48 | $23.86 | 78,714 |
| 2018-01-23 | $24.50 | $24.71 | $23.72 | $24.31 | $23.70 | 82,488 |
| 2018-01-22 | $24.05 | $24.59 | $23.73 | $24.43 | $23.82 | 136,864 |
| 2018-01-19 | $23.93 | $24.24 | $23.38 | $24.06 | $23.46 | 66,852 |
| 2018-01-18 | $24.48 | $24.60 | $23.86 | $23.93 | $23.33 | 119,589 |
| 2018-01-17 | $23.72 | $24.61 | $23.67 | $24.58 | $23.96 | 90,446 |
| 2018-01-16 | $23.75 | $24.39 | $23.43 | $23.59 | $23.00 | 127,162 |
| 2018-01-12 | $23.67 | $24.12 | $23.42 | $23.52 | $22.93 | 75,507 |
| 2018-01-11 | $22.42 | $23.69 | $22.42 | $23.58 | $22.99 | 150,008 |
| 2018-01-10 | $22.10 | $22.54 | $21.75 | $22.25 | $21.69 | 59,480 |
| 2018-01-09 | $22.86 | $22.86 | $21.67 | $22.09 | $21.53 | 98,716 |
| 2018-01-08 | $22.29 | $23.12 | $22.20 | $22.86 | $22.29 | 86,589 |
| 2018-01-05 | $22.81 | $22.89 | $22.01 | $22.28 | $21.72 | 73,245 |
| 2018-01-04 | $22.95 | $23.35 | $22.50 | $22.64 | $22.07 | 74,791 |
| 2018-01-03 | $22.28 | $23.28 | $21.71 | $22.92 | $22.34 | 176,401 |
| 2018-01-02 | $21.78 | $22.44 | $21.73 | $22.28 | $21.72 | 87,086 |
| 2017-12-29 | $21.76 | $21.96 | $21.47 | $21.49 | $20.95 | 39,215 |
| 2017-12-28 | $21.90 | $21.90 | $21.49 | $21.70 | $21.15 | 56,827 |
| 2017-12-27 | $22.23 | $22.37 | $21.56 | $21.83 | $21.28 | 59,020 |
| 2017-12-26 | $22.16 | $22.53 | $22.01 | $22.20 | $21.64 | 50,371 |
| 2017-12-22 | $22.50 | $22.55 | $22.01 | $22.15 | $21.59 | 72,462 |
| 2017-12-21 | $22.20 | $22.86 | $22.12 | $22.52 | $21.95 | 127,987 |
| 2017-12-20 | $22.43 | $22.60 | $22.07 | $22.19 | $21.63 | 82,666 |
| 2017-12-19 | $21.64 | $22.56 | $21.63 | $22.20 | $21.64 | 100,478 |
| 2017-12-18 | $21.80 | $22.17 | $21.47 | $21.63 | $21.09 | 136,519 |
| 2017-12-15 | $21.48 | $21.81 | $21.25 | $21.46 | $20.92 | 232,003 |
| 2017-12-14 | $21.72 | $21.93 | $21.18 | $21.41 | $20.87 | 105,389 |
| 2017-12-13 | $21.09 | $21.81 | $20.98 | $21.71 | $21.16 | 65,053 |
| 2017-12-12 | $21.50 | $21.65 | $20.85 | $21.04 | $20.51 | 87,054 |
| 2017-12-11 | $20.79 | $21.62 | $20.71 | $21.49 | $20.95 | 107,853 |
| 2017-12-08 | $20.57 | $20.98 | $20.39 | $20.70 | $20.18 | 85,667 |
| 2017-12-07 | $20.18 | $20.96 | $20.18 | $20.43 | $19.92 | 85,115 |
| 2017-12-06 | $20.55 | $21.06 | $20.10 | $20.18 | $19.67 | 148,972 |
| 2017-12-05 | $21.00 | $22.08 | $20.44 | $20.55 | $20.03 | 106,772 |
| 2017-12-04 | $21.25 | $21.65 | $20.91 | $20.99 | $20.46 | 190,932 |
| 2017-12-01 | $21.00 | $21.00 | $20.08 | $20.75 | $20.23 | 281,786 |
| 2017-11-30 | $19.78 | $20.31 | $19.56 | $19.92 | $19.42 | 123,902 |
| 2017-11-29 | $19.35 | $20.27 | $19.18 | $19.71 | $19.20 | 101,517 |
| 2017-11-28 | $19.41 | $19.52 | $19.04 | $19.34 | $18.83 | 71,479 |
| 2017-11-27 | $19.46 | $19.73 | $19.22 | $19.37 | $18.86 | 51,792 |
| 2017-11-24 | $19.99 | $20.25 | $19.26 | $19.47 | $18.96 | 85,555 |
| 2017-11-22 | $19.76 | $20.48 | $19.74 | $19.93 | $19.41 | 155,939 |
| 2017-11-21 | $19.73 | $20.47 | $19.67 | $19.71 | $19.20 | 99,675 |
| 2017-11-20 | $19.34 | $19.74 | $19.25 | $19.70 | $19.19 | 64,115 |
| 2017-11-17 | $19.06 | $19.49 | $19.00 | $19.33 | $18.83 | 102,553 |
| 2017-11-16 | $19.35 | $19.53 | $18.98 | $19.14 | $18.64 | 55,369 |
| 2017-11-15 | $18.58 | $19.38 | $18.10 | $19.24 | $18.74 | 127,701 |
| 2017-11-14 | $19.08 | $19.38 | $18.27 | $18.81 | $18.32 | 139,176 |
| 2017-11-13 | $19.34 | $19.93 | $19.09 | $19.23 | $18.73 | 108,181 |
| 2017-11-10 | $19.37 | $19.96 | $19.15 | $19.40 | $18.89 | 56,413 |
| 2017-11-09 | $19.51 | $19.74 | $18.57 | $19.39 | $18.88 | 81,224 |
| 2017-11-08 | $20.00 | $20.84 | $18.88 | $19.90 | $19.38 | 153,790 |
| 2017-11-07 | $18.95 | $19.31 | $18.30 | $18.45 | $17.97 | 205,838 |
| 2017-11-06 | $19.55 | $19.57 | $18.79 | $18.92 | $18.43 | 86,011 |
| 2017-11-03 | $19.59 | $19.59 | $19.20 | $19.47 | $18.96 | 104,856 |
| 2017-11-02 | $19.34 | $19.96 | $19.15 | $19.61 | $19.10 | 165,741 |
| 2017-11-01 | $19.20 | $20.41 | $18.99 | $19.35 | $18.84 | 138,004 |
| 2017-10-31 | $19.50 | $19.72 | $18.85 | $18.88 | $18.39 | 216,089 |
| 2017-10-30 | $19.54 | $19.99 | $19.16 | $19.49 | $18.98 | 81,805 |
| 2017-10-27 | $19.24 | $19.74 | $19.07 | $19.57 | $19.06 | 63,025 |
| 2017-10-26 | $19.67 | $19.82 | $19.24 | $19.31 | $18.81 | 45,966 |
| 2017-10-25 | $20.00 | $20.00 | $18.99 | $19.58 | $19.07 | 74,605 |
| 2017-10-24 | $19.49 | $20.68 | $19.44 | $20.02 | $19.50 | 139,931 |
| 2017-10-23 | $19.76 | $19.76 | $19.32 | $19.49 | $18.98 | 55,393 |
| 2017-10-20 | $20.00 | $20.30 | $19.69 | $19.76 | $19.24 | 64,216 |
| 2017-10-19 | $19.80 | $19.90 | $19.18 | $19.77 | $19.25 | 94,715 |
| 2017-10-18 | $20.16 | $20.47 | $19.66 | $19.93 | $19.41 | 73,738 |
| 2017-10-17 | $20.60 | $21.00 | $20.07 | $20.14 | $19.61 | 129,252 |
| 2017-10-16 | $21.03 | $21.14 | $20.40 | $20.59 | $20.05 | 80,568 |
| 2017-10-13 | $20.91 | $21.24 | $20.59 | $20.95 | $20.40 | 85,809 |
| 2017-10-12 | $20.78 | $21.22 | $20.53 | $20.56 | $20.02 | 125,960 |
| 2017-10-11 | $20.63 | $21.30 | $20.58 | $20.80 | $20.26 | 108,520 |
| 2017-10-10 | $20.80 | $21.29 | $20.06 | $20.60 | $20.06 | 86,098 |
| 2017-10-09 | $21.07 | $21.15 | $20.25 | $20.74 | $20.20 | 103,545 |
| 2017-10-06 | $21.25 | $21.30 | $20.64 | $21.03 | $20.48 | 60,392 |
| 2017-10-05 | $21.55 | $21.83 | $21.21 | $21.42 | $20.86 | 92,476 |
| 2017-10-04 | $21.78 | $22.19 | $21.39 | $21.44 | $20.88 | 67,167 |
| 2017-10-03 | $22.67 | $22.67 | $21.38 | $21.79 | $21.22 | 145,505 |
| 2017-10-02 | $21.99 | $22.55 | $21.92 | $22.45 | $21.86 | 112,067 |
| 2017-09-29 | $21.92 | $22.44 | $21.54 | $22.00 | $21.43 | 130,508 |
| 2017-09-28 | $20.42 | $21.89 | $20.21 | $21.78 | $21.21 | 163,694 |
| 2017-09-27 | $19.78 | $20.53 | $19.46 | $20.30 | $19.77 | 79,589 |
| 2017-09-26 | $19.80 | $19.84 | $19.56 | $19.63 | $19.12 | 55,718 |
| 2017-09-25 | $19.66 | $20.43 | $19.61 | $19.79 | $19.27 | 107,313 |
| 2017-09-22 | $19.35 | $19.84 | $19.18 | $19.65 | $19.14 | 92,360 |
| 2017-09-21 | $20.60 | $20.97 | $19.33 | $19.45 | $18.94 | 192,370 |
| 2017-09-20 | $20.29 | $21.20 | $19.98 | $20.75 | $20.21 | 168,563 |
| 2017-09-19 | $19.59 | $20.75 | $19.27 | $20.29 | $19.76 | 123,091 |
| 2017-09-18 | $18.89 | $19.93 | $18.82 | $19.70 | $19.19 | 169,401 |
| 2017-09-15 | $18.35 | $19.10 | $18.35 | $19.02 | $18.52 | 227,360 |
| 2017-09-14 | $18.54 | $18.62 | $18.29 | $18.39 | $17.91 | 78,064 |
| 2017-09-13 | $18.36 | $18.80 | $18.30 | $18.63 | $18.14 | 71,471 |
| 2017-09-12 | $18.14 | $18.77 | $17.94 | $18.49 | $18.01 | 85,917 |
| 2017-09-11 | $18.40 | $18.53 | $17.98 | $18.25 | $17.77 | 98,893 |
| 2017-09-08 | $19.29 | $19.29 | $18.07 | $18.29 | $17.81 | 167,638 |
| 2017-09-07 | $18.08 | $19.29 | $17.89 | $19.29 | $18.79 | 203,326 |
| 2017-09-06 | $17.87 | $18.38 | $17.87 | $18.03 | $17.56 | 65,924 |
| 2017-09-05 | $18.28 | $18.55 | $17.57 | $17.79 | $17.33 | 97,373 |
| 2017-09-01 | $18.31 | $18.44 | $18.03 | $18.26 | $17.78 | 153,646 |
| 2017-08-31 | $18.24 | $18.45 | $17.73 | $18.25 | $17.77 | 127,495 |
| 2017-08-30 | $17.63 | $18.18 | $17.63 | $18.09 | $17.62 | 174,827 |
| 2017-08-29 | $17.20 | $17.90 | $17.01 | $17.62 | $17.14 | 111,148 |
| 2017-08-28 | $17.30 | $17.67 | $17.21 | $17.34 | $16.87 | 107,018 |
| 2017-08-25 | $17.33 | $17.35 | $16.58 | $17.16 | $16.69 | 193,034 |
| 2017-08-24 | $17.42 | $17.78 | $17.07 | $17.17 | $16.70 | 166,795 |
| 2017-08-23 | $17.08 | $17.69 | $16.95 | $17.31 | $16.84 | 153,879 |
| 2017-08-22 | $16.84 | $17.37 | $16.72 | $17.26 | $16.79 | 100,702 |
| 2017-08-21 | $17.22 | $17.43 | $16.62 | $16.73 | $16.28 | 124,678 |
| 2017-08-18 | $16.84 | $17.08 | $16.59 | $17.06 | $16.60 | 139,377 |
| 2017-08-17 | $17.55 | $17.80 | $16.85 | $16.96 | $16.50 | 162,755 |
| 2017-08-16 | $17.09 | $18.12 | $17.09 | $17.77 | $17.29 | 274,884 |
| 2017-08-15 | $17.12 | $17.51 | $16.76 | $16.91 | $16.45 | 150,022 |
| 2017-08-14 | $17.39 | $17.48 | $17.01 | $17.14 | $16.67 | 104,734 |
| 2017-08-11 | $17.91 | $17.95 | $17.08 | $17.13 | $16.66 | 159,046 |
| 2017-08-10 | $17.95 | $18.11 | $17.62 | $17.87 | $17.38 | 199,636 |
| 2017-08-09 | $18.29 | $18.29 | $17.91 | $18.10 | $17.61 | 85,713 |
| 2017-08-08 | $18.10 | $18.93 | $17.60 | $18.08 | $17.59 | 182,298 |
| 2017-08-07 | $18.21 | $18.45 | $17.73 | $18.10 | $17.61 | 164,012 |
| 2017-08-04 | $17.72 | $17.91 | $17.34 | $17.88 | $17.39 | 154,625 |
| 2017-08-03 | $17.13 | $18.11 | $16.90 | $17.69 | $17.21 | 268,988 |
| 2017-08-02 | $17.19 | $17.57 | $17.02 | $17.51 | $17.03 | 169,296 |
| 2017-08-01 | $17.23 | $17.55 | $16.86 | $17.27 | $16.80 | 160,325 |
| 2017-07-31 | $17.23 | $17.51 | $16.89 | $17.09 | $16.63 | 155,514 |
| 2017-07-28 | $17.49 | $17.49 | $16.80 | $17.15 | $16.68 | 173,942 |
| 2017-07-27 | $17.85 | $17.88 | $17.26 | $17.67 | $17.19 | 131,454 |
| 2017-07-26 | $18.12 | $18.45 | $17.37 | $17.63 | $17.15 | 168,232 |
| 2017-07-25 | $18.02 | $18.63 | $17.91 | $18.07 | $17.58 | 184,244 |
| 2017-07-24 | $17.45 | $17.80 | $17.21 | $17.78 | $17.30 | 237,381 |
| 2017-07-21 | $18.23 | $18.23 | $17.38 | $17.56 | $17.08 | 197,993 |
| 2017-07-20 | $18.18 | $18.44 | $17.85 | $18.14 | $17.65 | 119,279 |
| 2017-07-19 | $18.47 | $18.64 | $17.62 | $18.42 | $17.92 | 241,220 |
| 2017-07-18 | $19.51 | $19.51 | $18.70 | $18.79 | $18.28 | 169,159 |
| 2017-07-17 | $19.10 | $19.93 | $19.06 | $19.54 | $19.01 | 138,809 |
| 2017-07-14 | $18.91 | $19.26 | $18.46 | $19.05 | $18.53 | 212,410 |
| 2017-07-13 | $18.40 | $18.97 | $18.18 | $18.93 | $18.42 | 180,116 |
| 2017-07-12 | $19.10 | $19.38 | $18.21 | $18.32 | $17.82 | 219,348 |
| 2017-07-11 | $18.66 | $18.90 | $18.24 | $18.83 | $18.32 | 193,761 |
| 2017-07-10 | $18.55 | $18.89 | $18.28 | $18.40 | $17.90 | 167,669 |
| 2017-07-07 | $18.56 | $18.65 | $17.55 | $18.62 | $18.11 | 334,754 |
| 2017-07-06 | $18.98 | $19.59 | $18.67 | $18.78 | $18.27 | 123,037 |
| 2017-07-05 | $19.28 | $19.84 | $18.58 | $19.00 | $18.48 | 248,502 |
| 2017-07-03 | $19.50 | $19.99 | $18.71 | $19.47 | $18.94 | 62,863 |
| 2017-06-30 | $19.77 | $19.97 | $18.76 | $19.48 | $18.95 | 181,862 |
| 2017-06-29 | $19.31 | $20.21 | $19.13 | $19.72 | $19.18 | 288,363 |
| 2017-06-28 | $18.39 | $19.70 | $18.19 | $19.29 | $18.77 | 153,287 |
| 2017-06-27 | $18.27 | $19.32 | $18.10 | $18.15 | $17.66 | 354,928 |
| 2017-06-26 | $18.67 | $19.08 | $17.86 | $18.15 | $17.66 | 212,239 |
| 2017-06-23 | $17.98 | $18.69 | $17.49 | $18.65 | $18.14 | 245,110 |
| 2017-06-22 | $17.50 | $17.92 | $17.32 | $17.82 | $17.34 | 150,245 |
| 2017-06-21 | $17.57 | $18.05 | $17.03 | $17.44 | $16.97 | 122,329 |
| 2017-06-20 | $17.20 | $17.54 | $16.64 | $17.49 | $17.01 | 177,808 |
| 2017-06-19 | $16.95 | $18.05 | $16.81 | $17.30 | $16.83 | 248,189 |
| 2017-06-16 | $17.00 | $17.23 | $16.43 | $16.79 | $16.33 | 296,292 |
| 2017-06-15 | $17.13 | $17.48 | $16.58 | $17.18 | $16.71 | 349,135 |
| 2017-06-14 | $18.88 | $18.90 | $17.11 | $17.50 | $17.02 | 286,416 |
| 2017-06-13 | $18.98 | $19.34 | $18.70 | $18.90 | $18.39 | 220,754 |
| 2017-06-12 | $18.60 | $19.48 | $18.46 | $18.90 | $18.39 | 211,286 |
| 2017-06-09 | $18.60 | $19.37 | $18.25 | $18.63 | $18.12 | 232,494 |
| 2017-06-08 | $17.13 | $18.96 | $16.86 | $18.55 | $18.05 | 275,973 |
| 2017-06-07 | $17.78 | $18.05 | $16.97 | $17.20 | $16.73 | 288,704 |
| 2017-06-06 | $17.47 | $17.90 | $17.01 | $17.74 | $17.26 | 163,415 |
| 2017-06-05 | $17.10 | $18.08 | $17.01 | $17.58 | $17.10 | 266,981 |
| 2017-06-02 | $17.30 | $17.68 | $16.64 | $17.13 | $16.66 | 236,053 |
| 2017-06-01 | $16.51 | $17.37 | $16.25 | $17.27 | $16.80 | 273,227 |
| 2017-05-31 | $16.79 | $16.92 | $15.83 | $16.47 | $16.02 | 339,423 |
| 2017-05-30 | $16.64 | $17.00 | $16.13 | $16.72 | $16.27 | 240,030 |
| 2017-05-26 | $17.30 | $17.34 | $16.67 | $16.79 | $16.31 | 223,539 |
| 2017-05-25 | $17.54 | $18.06 | $17.00 | $17.22 | $16.73 | 268,800 |
| 2017-05-24 | $18.17 | $18.69 | $17.37 | $17.45 | $16.96 | 377,831 |
| 2017-05-23 | $17.46 | $18.35 | $17.06 | $18.12 | $17.61 | 329,656 |
| 2017-05-22 | $17.52 | $17.92 | $17.21 | $17.36 | $16.87 | 176,064 |
| 2017-05-19 | $17.38 | $17.82 | $16.90 | $17.45 | $16.96 | 316,974 |
| 2017-05-18 | $17.01 | $17.38 | $16.52 | $17.03 | $16.55 | 305,594 |
| 2017-05-17 | $17.74 | $18.26 | $16.93 | $17.26 | $16.77 | 222,366 |
| 2017-05-16 | $18.15 | $18.46 | $17.67 | $18.16 | $17.65 | 291,296 |
| 2017-05-15 | $17.34 | $18.28 | $16.90 | $18.08 | $17.57 | 314,838 |
| 2017-05-12 | $17.60 | $17.83 | $16.88 | $17.05 | $16.57 | 329,085 |
| 2017-05-11 | $18.25 | $18.45 | $17.58 | $17.86 | $17.35 | 236,620 |
| 2017-05-10 | $18.32 | $18.54 | $17.79 | $18.31 | $17.79 | 299,831 |
| 2017-05-09 | $18.61 | $18.70 | $18.00 | $18.22 | $17.70 | 351,535 |
| 2017-05-08 | $19.22 | $19.55 | $18.02 | $18.28 | $17.76 | 317,718 |
| 2017-05-05 | $18.63 | $19.28 | $18.20 | $19.02 | $18.48 | 359,660 |
| 2017-05-04 | $19.50 | $19.69 | $18.32 | $18.63 | $18.10 | 359,949 |
| 2017-05-03 | $21.04 | $21.56 | $19.83 | $20.31 | $19.73 | 318,468 |
| 2017-05-02 | $23.00 | $23.43 | $21.54 | $21.60 | $20.99 | 388,456 |
| 2017-05-01 | $22.79 | $24.00 | $22.69 | $23.00 | $22.35 | 431,047 |
| 2017-04-28 | $21.48 | $23.88 | $21.17 | $22.55 | $21.91 | 674,482 |
| 2017-04-27 | $19.70 | $19.70 | $18.39 | $19.23 | $18.68 | 380,553 |
| 2017-04-26 | $19.10 | $20.08 | $18.69 | $19.87 | $19.31 | 139,966 |
| 2017-04-25 | $19.22 | $19.64 | $18.84 | $19.44 | $18.89 | 185,112 |
| 2017-04-24 | $18.90 | $19.51 | $18.69 | $18.94 | $18.40 | 177,250 |
| 2017-04-21 | $18.35 | $18.61 | $17.98 | $18.51 | $17.99 | 162,964 |
| 2017-04-20 | $17.29 | $18.36 | $17.29 | $18.19 | $17.67 | 271,014 |
| 2017-04-19 | $17.38 | $17.68 | $16.88 | $17.10 | $16.62 | 191,006 |
| 2017-04-18 | $17.16 | $17.66 | $16.84 | $17.24 | $16.75 | 103,029 |
| 2017-04-17 | $18.25 | $18.25 | $16.88 | $17.36 | $16.87 | 277,763 |
| 2017-04-13 | $18.40 | $18.69 | $17.69 | $18.10 | $17.59 | 281,658 |
| 2017-04-12 | $19.52 | $19.52 | $18.12 | $18.37 | $17.85 | 201,531 |
| 2017-04-11 | $18.62 | $19.99 | $18.44 | $19.75 | $19.19 | 214,387 |
| 2017-04-10 | $19.37 | $19.45 | $18.35 | $18.63 | $18.10 | 149,664 |
| 2017-04-07 | $18.08 | $19.72 | $17.99 | $19.34 | $18.79 | 258,740 |
| 2017-04-06 | $18.34 | $18.47 | $17.57 | $18.21 | $17.69 | 266,755 |
| 2017-04-05 | $19.39 | $20.08 | $18.13 | $18.32 | $17.80 | 173,716 |
| 2017-04-04 | $18.70 | $19.36 | $18.55 | $19.24 | $18.69 | 161,764 |
| 2017-04-03 | $18.59 | $18.95 | $18.28 | $18.63 | $18.10 | 116,753 |
| 2017-03-31 | $18.57 | $19.02 | $18.11 | $18.56 | $18.03 | 214,300 |
| 2017-03-30 | $18.66 | $18.86 | $18.36 | $18.60 | $18.07 | 180,753 |
| 2017-03-29 | $18.76 | $18.92 | $18.50 | $18.68 | $18.15 | 105,219 |
| 2017-03-28 | $18.76 | $19.16 | $18.51 | $18.77 | $18.24 | 160,077 |
| 2017-03-27 | $18.55 | $18.92 | $18.05 | $18.80 | $18.27 | 201,670 |
| 2017-03-24 | $19.51 | $19.68 | $18.70 | $18.72 | $18.18 | 121,970 |
| 2017-03-23 | $19.23 | $19.60 | $18.99 | $19.33 | $18.78 | 147,147 |
| 2017-03-22 | $19.50 | $20.04 | $19.17 | $19.22 | $18.68 | 141,827 |
| 2017-03-21 | $20.85 | $20.95 | $19.37 | $19.51 | $18.96 | 187,032 |
| 2017-03-20 | $22.13 | $22.17 | $20.74 | $21.01 | $20.41 | 151,035 |
| 2017-03-17 | $21.91 | $22.61 | $21.68 | $22.25 | $21.62 | 248,102 |
| 2017-03-16 | $21.10 | $21.92 | $21.10 | $21.77 | $21.15 | 201,520 |
| 2017-03-15 | $21.04 | $21.36 | $20.13 | $20.96 | $20.37 | 176,448 |
| 2017-03-14 | $21.43 | $21.72 | $19.58 | $20.83 | $20.24 | 238,640 |
| 2017-03-13 | $19.41 | $20.21 | $19.36 | $19.99 | $19.42 | 158,624 |
| 2017-03-10 | $19.55 | $19.94 | $18.72 | $19.22 | $18.68 | 202,581 |
| 2017-03-09 | $20.02 | $20.42 | $19.22 | $19.32 | $18.77 | 250,503 |
| 2017-03-08 | $20.96 | $21.18 | $20.02 | $20.06 | $19.49 | 100,514 |
| 2017-03-07 | $21.64 | $21.64 | $20.62 | $20.66 | $20.07 | 224,177 |
| 2017-03-06 | $23.04 | $23.40 | $21.77 | $21.78 | $21.16 | 191,464 |
| 2017-03-03 | $23.84 | $25.07 | $23.00 | $23.46 | $22.79 | 180,726 |
| 2017-03-02 | $26.44 | $27.16 | $23.69 | $23.84 | $23.16 | 191,419 |
| 2017-03-01 | $24.74 | $26.39 | $24.74 | $25.94 | $25.20 | 162,479 |
| 2017-02-28 | $24.14 | $24.92 | $24.02 | $24.18 | $23.49 | 79,593 |
| 2017-02-27 | $23.60 | $24.89 | $23.60 | $24.14 | $23.46 | 94,179 |
| 2017-02-24 | $23.54 | $24.36 | $23.50 | $23.75 | $23.06 | 69,937 |
| 2017-02-23 | $25.22 | $25.32 | $23.68 | $24.05 | $23.35 | 96,384 |
| 2017-02-22 | $25.14 | $25.21 | $24.70 | $25.08 | $24.35 | 46,182 |
| 2017-02-21 | $25.31 | $25.95 | $25.06 | $25.26 | $24.52 | 96,960 |
| 2017-02-17 | $25.16 | $25.57 | $24.82 | $25.19 | $24.46 | 92,354 |
| 2017-02-16 | $25.04 | $25.55 | $24.63 | $25.19 | $24.46 | 83,131 |
| 2017-02-15 | $24.17 | $25.42 | $24.11 | $25.21 | $24.47 | 91,114 |
| 2017-02-14 | $25.00 | $25.11 | $23.64 | $24.17 | $23.47 | 102,778 |
| 2017-02-13 | $24.28 | $25.53 | $24.28 | $25.08 | $24.35 | 133,680 |
| 2017-02-10 | $23.84 | $24.41 | $23.66 | $23.95 | $23.25 | 158,734 |
| 2017-02-09 | $22.78 | $23.86 | $22.74 | $23.66 | $22.97 | 162,220 |
| 2017-02-08 | $22.05 | $22.99 | $21.23 | $22.66 | $22.00 | 143,682 |
| 2017-02-07 | $22.34 | $22.82 | $22.01 | $22.11 | $21.47 | 98,866 |
| 2017-02-06 | $22.13 | $22.39 | $21.98 | $22.28 | $21.63 | 77,159 |
| 2017-02-03 | $22.26 | $22.28 | $21.53 | $22.20 | $21.55 | 98,839 |
| 2017-02-02 | $21.75 | $22.67 | $21.53 | $22.13 | $21.48 | 155,784 |
| 2017-02-01 | $22.64 | $23.27 | $21.16 | $21.48 | $20.85 | 229,218 |
| 2017-01-31 | $22.62 | $22.82 | $21.76 | $22.50 | $21.84 | 103,579 |
| 2017-01-30 | $23.64 | $23.64 | $21.90 | $22.90 | $22.23 | 172,965 |
| 2017-01-27 | $23.70 | $24.27 | $23.40 | $23.82 | $23.13 | 151,068 |
| 2017-01-26 | $22.79 | $23.81 | $22.66 | $23.29 | $22.61 | 136,092 |
| 2017-01-25 | $22.99 | $23.10 | $22.01 | $22.85 | $22.18 | 151,862 |
| 2017-01-24 | $23.72 | $24.26 | $22.89 | $22.94 | $22.27 | 167,386 |
| 2017-01-23 | $23.71 | $24.00 | $23.06 | $23.35 | $22.67 | 75,499 |
| 2017-01-20 | $23.30 | $23.92 | $23.09 | $23.52 | $22.83 | 115,566 |
| 2017-01-19 | $25.25 | $25.95 | $23.06 | $23.09 | $22.42 | 261,473 |
| 2017-01-18 | $23.54 | $25.62 | $23.38 | $25.24 | $24.50 | 240,913 |
| 2017-01-17 | $24.40 | $24.95 | $23.33 | $23.40 | $22.72 | 131,970 |
| 2017-01-13 | $26.39 | $26.50 | $24.35 | $24.53 | $23.81 | 206,766 |
| 2017-01-12 | $27.24 | $27.24 | $25.91 | $26.22 | $25.46 | 166,288 |
| 2017-01-11 | $27.55 | $27.93 | $26.74 | $27.32 | $26.52 | 92,361 |
| 2017-01-10 | $24.93 | $27.43 | $24.65 | $27.40 | $26.60 | 169,887 |
| 2017-01-09 | $24.96 | $26.19 | $24.22 | $24.56 | $23.84 | 175,939 |
| 2017-01-06 | $25.20 | $25.24 | $23.80 | $24.01 | $23.31 | 126,938 |
| 2017-01-05 | $25.43 | $26.00 | $25.07 | $25.18 | $24.45 | 116,874 |
| 2017-01-04 | $24.34 | $25.58 | $24.05 | $25.46 | $24.72 | 108,440 |
| 2017-01-03 | $24.62 | $25.34 | $23.91 | $24.31 | $23.60 | 148,815 |
| 2016-12-30 | $25.22 | $25.22 | $24.18 | $24.23 | $23.52 | 108,375 |
| 2016-12-29 | $25.82 | $26.73 | $24.88 | $25.17 | $24.44 | 63,398 |
| 2016-12-28 | $26.80 | $27.38 | $25.49 | $25.70 | $24.95 | 123,314 |
| 2016-12-27 | $25.45 | $26.92 | $25.27 | $26.58 | $25.81 | 112,801 |
| 2016-12-23 | $25.16 | $25.63 | $24.91 | $25.27 | $24.53 | 67,157 |
| 2016-12-22 | $26.09 | $26.67 | $25.19 | $25.22 | $24.48 | 106,244 |
| 2016-12-21 | $25.85 | $26.63 | $25.36 | $26.16 | $25.40 | 122,051 |
| 2016-12-20 | $25.84 | $26.29 | $25.77 | $25.93 | $25.17 | 153,709 |
| 2016-12-19 | $26.47 | $26.84 | $25.71 | $25.94 | $25.18 | 94,093 |
| 2016-12-16 | $27.75 | $28.48 | $26.52 | $26.65 | $25.87 | 238,989 |
| 2016-12-15 | $26.67 | $27.77 | $26.20 | $27.51 | $26.71 | 104,080 |
| 2016-12-14 | $26.47 | $28.40 | $26.36 | $26.95 | $26.16 | 159,997 |
| 2016-12-13 | $26.59 | $27.07 | $26.20 | $26.44 | $25.67 | 155,963 |
| 2016-12-12 | $25.90 | $27.37 | $25.84 | $26.32 | $25.55 | 127,566 |
| 2016-12-09 | $26.82 | $27.34 | $25.43 | $25.55 | $24.81 | 174,760 |
| 2016-12-08 | $27.69 | $28.25 | $26.38 | $26.69 | $25.91 | 186,079 |
| 2016-12-07 | $27.64 | $28.11 | $26.55 | $27.54 | $26.74 | 224,071 |
| 2016-12-06 | $27.94 | $28.23 | $26.57 | $27.44 | $26.64 | 124,283 |
| 2016-12-05 | $26.33 | $28.67 | $26.30 | $27.89 | $27.08 | 309,262 |
| 2016-12-02 | $24.46 | $26.31 | $24.45 | $25.86 | $25.11 | 123,088 |
| 2016-12-01 | $24.52 | $25.30 | $24.01 | $24.65 | $23.93 | 189,259 |
| 2016-11-30 | $25.54 | $26.69 | $24.14 | $24.45 | $23.74 | 222,147 |
| 2016-11-29 | $24.71 | $25.83 | $24.20 | $25.04 | $24.31 | 126,924 |
| 2016-11-28 | $25.69 | $26.19 | $24.53 | $24.97 | $24.22 | 151,117 |
| 2016-11-25 | $26.99 | $26.99 | $25.94 | $25.97 | $25.19 | 58,238 |
| 2016-11-23 | $26.51 | $27.38 | $25.22 | $26.85 | $26.05 | 211,238 |
| 2016-11-22 | $22.94 | $26.34 | $22.56 | $26.26 | $25.47 | 310,644 |
| 2016-11-21 | $22.44 | $22.90 | $22.00 | $22.64 | $21.96 | 130,332 |
| 2016-11-18 | $22.40 | $22.74 | $22.08 | $22.43 | $21.76 | 144,573 |
| 2016-11-17 | $22.92 | $23.22 | $22.16 | $22.57 | $21.89 | 176,572 |
| 2016-11-16 | $23.79 | $23.79 | $22.44 | $22.84 | $22.16 | 151,565 |
| 2016-11-15 | $23.65 | $24.00 | $23.02 | $23.79 | $23.08 | 114,897 |
| 2016-11-14 | $22.69 | $23.89 | $22.43 | $23.77 | $23.06 | 236,601 |
| 2016-11-11 | $21.73 | $22.63 | $21.40 | $22.57 | $21.89 | 116,701 |
| 2016-11-10 | $20.98 | $22.03 | $20.71 | $21.84 | $21.19 | 173,344 |
| 2016-11-09 | $18.16 | $21.07 | $18.16 | $20.43 | $19.82 | 355,863 |
| 2016-11-08 | $17.25 | $18.63 | $17.14 | $17.91 | $17.37 | 192,865 |
| 2016-11-07 | $19.53 | $19.72 | $18.03 | $18.32 | $17.77 | 199,614 |
| 2016-11-04 | $18.45 | $19.74 | $17.88 | $19.21 | $18.64 | 208,642 |
| 2016-11-03 | $20.00 | $20.75 | $17.79 | $18.54 | $17.99 | 194,408 |
| 2016-11-02 | $21.97 | $22.50 | $21.70 | $21.88 | $21.23 | 76,235 |
| 2016-11-01 | $23.13 | $23.15 | $21.94 | $22.22 | $21.55 | 71,624 |
| 2016-10-31 | $22.32 | $23.17 | $22.04 | $23.09 | $22.40 | 79,511 |
| 2016-10-28 | $22.45 | $22.68 | $22.08 | $22.38 | $21.71 | 42,547 |
| 2016-10-27 | $23.27 | $23.43 | $22.40 | $22.53 | $21.86 | 108,866 |
| 2016-10-26 | $22.89 | $23.51 | $22.89 | $23.18 | $22.49 | 73,242 |
| 2016-10-25 | $23.39 | $24.00 | $23.02 | $23.15 | $22.46 | 53,646 |
| 2016-10-24 | $23.62 | $23.86 | $22.88 | $23.35 | $22.65 | 38,864 |
| 2016-10-21 | $23.12 | $23.78 | $23.12 | $23.39 | $22.69 | 44,396 |
| 2016-10-20 | $23.02 | $23.70 | $22.58 | $23.32 | $22.62 | 60,927 |
| 2016-10-19 | $22.55 | $23.39 | $22.55 | $23.21 | $22.52 | 62,861 |
| 2016-10-18 | $22.36 | $22.83 | $21.96 | $22.40 | $21.73 | 90,221 |
| 2016-10-17 | $20.57 | $22.48 | $20.57 | $21.90 | $21.24 | 101,768 |
| 2016-10-14 | $20.62 | $20.92 | $20.34 | $20.59 | $19.97 | 55,192 |
| 2016-10-13 | $21.12 | $21.12 | $20.27 | $20.52 | $19.91 | 74,630 |
| 2016-10-12 | $21.24 | $21.91 | $20.83 | $21.59 | $20.94 | 76,109 |
| 2016-10-11 | $21.66 | $21.66 | $20.98 | $21.15 | $20.52 | 60,548 |
| 2016-10-10 | $21.73 | $21.97 | $21.35 | $21.76 | $21.11 | 71,337 |
| 2016-10-07 | $21.43 | $21.74 | $20.70 | $21.40 | $20.76 | 189,591 |
| 2016-10-06 | $20.79 | $21.66 | $20.79 | $21.09 | $20.46 | 142,694 |
| 2016-10-05 | $20.70 | $21.40 | $20.41 | $21.05 | $20.42 | 74,529 |
| 2016-10-04 | $21.31 | $21.50 | $20.36 | $20.50 | $19.89 | 106,259 |
| 2016-10-03 | $22.20 | $22.20 | $20.68 | $21.30 | $20.66 | 135,084 |
| 2016-09-30 | $21.76 | $22.58 | $21.48 | $22.10 | $21.44 | 121,215 |
| 2016-09-29 | $21.82 | $22.54 | $21.40 | $21.51 | $20.87 | 159,284 |
| 2016-09-28 | $21.25 | $22.44 | $21.25 | $22.25 | $21.58 | 118,409 |
| 2016-09-27 | $21.02 | $21.48 | $20.58 | $21.21 | $20.58 | 142,583 |
| 2016-09-26 | $20.97 | $21.71 | $20.97 | $21.23 | $20.59 | 104,342 |
| 2016-09-23 | $21.66 | $21.96 | $21.08 | $21.11 | $20.48 | 122,060 |
| 2016-09-22 | $21.39 | $21.93 | $21.18 | $21.64 | $20.99 | 149,064 |
| 2016-09-21 | $19.62 | $21.40 | $19.62 | $21.23 | $20.59 | 256,048 |
| 2016-09-20 | $19.66 | $20.02 | $19.25 | $19.48 | $18.90 | 137,692 |
| 2016-09-19 | $19.32 | $19.93 | $18.79 | $19.52 | $18.94 | 213,754 |
| 2016-09-16 | $18.16 | $18.84 | $18.01 | $18.49 | $17.94 | 138,024 |
| 2016-09-15 | $18.72 | $19.03 | $17.42 | $18.17 | $17.63 | 272,631 |
| 2016-09-14 | $18.44 | $19.00 | $18.20 | $18.93 | $18.36 | 155,067 |
| 2016-09-13 | $19.05 | $19.15 | $17.99 | $18.33 | $17.78 | 128,195 |
| 2016-09-12 | $18.81 | $19.45 | $18.45 | $19.38 | $18.80 | 109,811 |
| 2016-09-09 | $19.93 | $20.12 | $18.86 | $19.02 | $18.45 | 101,898 |
| 2016-09-08 | $20.16 | $20.37 | $19.90 | $20.13 | $19.53 | 52,640 |
| 2016-09-07 | $19.89 | $20.26 | $19.27 | $20.15 | $19.55 | 128,372 |
| 2016-09-06 | $19.52 | $19.92 | $19.32 | $19.89 | $19.29 | 96,769 |
| 2016-09-02 | $20.42 | $20.86 | $19.32 | $19.49 | $18.91 | 175,908 |
| 2016-09-01 | $19.30 | $20.26 | $19.22 | $20.25 | $19.64 | 119,583 |
| 2016-08-31 | $19.38 | $19.50 | $19.01 | $19.33 | $18.75 | 217,541 |
| 2016-08-30 | $20.17 | $20.32 | $19.33 | $19.58 | $18.99 | 158,950 |
| 2016-08-29 | $19.85 | $20.23 | $19.61 | $20.18 | $19.56 | 119,501 |
| 2016-08-26 | $20.85 | $20.95 | $19.60 | $19.86 | $19.25 | 145,280 |
| 2016-08-25 | $19.29 | $20.78 | $19.13 | $20.72 | $20.08 | 197,080 |
| 2016-08-24 | $20.32 | $20.56 | $19.23 | $19.43 | $18.83 | 181,240 |
| 2016-08-23 | $20.79 | $21.23 | $20.28 | $20.39 | $19.76 | 187,177 |
| 2016-08-22 | $21.28 | $21.34 | $20.24 | $20.91 | $20.26 | 281,476 |
| 2016-08-19 | $25.13 | $25.13 | $21.14 | $21.28 | $20.62 | 686,464 |
| 2016-08-18 | $25.45 | $25.74 | $25.27 | $25.63 | $24.84 | 40,798 |
| 2016-08-17 | $25.20 | $25.48 | $24.65 | $25.28 | $24.50 | 82,472 |
| 2016-08-16 | $25.23 | $25.50 | $24.95 | $25.24 | $24.46 | 78,367 |
| 2016-08-15 | $23.95 | $25.45 | $23.47 | $25.21 | $24.43 | 99,599 |
| 2016-08-12 | $25.37 | $25.37 | $24.04 | $24.14 | $23.39 | 103,515 |
| 2016-08-11 | $25.21 | $25.76 | $24.85 | $25.38 | $24.60 | 77,330 |
| 2016-08-10 | $25.68 | $25.68 | $24.92 | $25.18 | $24.40 | 91,315 |
| 2016-08-09 | $26.40 | $26.40 | $25.34 | $25.57 | $24.78 | 98,577 |
| 2016-08-08 | $25.70 | $26.72 | $25.70 | $25.97 | $25.17 | 141,167 |
| 2016-08-05 | $25.35 | $26.17 | $23.97 | $25.44 | $24.65 | 136,418 |
| 2016-08-04 | $24.11 | $25.49 | $23.95 | $25.24 | $24.46 | 185,977 |
| 2016-08-03 | $21.97 | $24.13 | $21.82 | $24.04 | $23.30 | 368,807 |
| 2016-08-02 | $26.89 | $26.89 | $21.88 | $22.01 | $21.33 | 663,364 |
| 2016-08-01 | $28.67 | $28.75 | $27.97 | $28.42 | $27.54 | 97,169 |
| 2016-07-29 | $28.64 | $28.77 | $27.92 | $28.66 | $27.77 | 119,243 |
| 2016-07-28 | $29.19 | $29.65 | $28.42 | $28.51 | $27.63 | 100,352 |
| 2016-07-27 | $29.00 | $29.47 | $28.37 | $29.08 | $28.18 | 100,613 |
| 2016-07-26 | $27.13 | $28.90 | $26.54 | $28.73 | $27.84 | 102,851 |
| 2016-07-25 | $27.55 | $27.96 | $27.08 | $27.11 | $26.27 | 106,224 |
| 2016-07-22 | $27.70 | $28.86 | $27.20 | $27.44 | $26.59 | 57,214 |
| 2016-07-21 | $26.93 | $28.74 | $26.68 | $27.79 | $26.93 | 137,744 |
| 2016-07-20 | $27.94 | $28.16 | $26.79 | $27.65 | $26.80 | 118,292 |
| 2016-07-19 | $31.05 | $31.05 | $28.10 | $28.11 | $27.24 | 138,263 |
| 2016-07-18 | $30.01 | $31.19 | $29.96 | $31.12 | $30.16 | 109,487 |
| 2016-07-15 | $29.68 | $30.26 | $29.49 | $30.26 | $29.32 | 215,624 |
| 2016-07-14 | $29.75 | $29.95 | $29.37 | $29.45 | $28.54 | 69,780 |
| 2016-07-13 | $29.49 | $29.80 | $28.82 | $29.70 | $28.78 | 145,506 |
| 2016-07-12 | $29.63 | $29.91 | $29.26 | $29.35 | $28.44 | 128,724 |
| 2016-07-11 | $28.92 | $29.73 | $28.74 | $29.37 | $28.46 | 178,753 |
| 2016-07-08 | $28.40 | $29.25 | $28.33 | $28.74 | $27.85 | 111,656 |
| 2016-07-07 | $28.17 | $28.48 | $27.72 | $27.92 | $27.06 | 91,506 |
| 2016-07-06 | $27.00 | $28.25 | $26.80 | $28.05 | $27.18 | 135,277 |
| 2016-07-05 | $27.69 | $27.74 | $26.65 | $27.16 | $26.32 | 177,606 |
| 2016-07-01 | $27.30 | $28.25 | $27.30 | $27.77 | $26.91 | 209,608 |
| 2016-06-30 | $26.72 | $27.48 | $26.56 | $27.31 | $26.47 | 201,160 |
| 2016-06-29 | $26.31 | $26.80 | $25.75 | $26.61 | $25.79 | 147,791 |
| 2016-06-28 | $25.28 | $26.06 | $25.21 | $25.83 | $25.03 | 147,854 |
| 2016-06-27 | $25.81 | $25.88 | $24.62 | $24.81 | $24.04 | 189,501 |
| 2016-06-24 | $25.15 | $26.01 | $24.72 | $25.98 | $25.18 | 303,426 |
| 2016-06-23 | $25.49 | $26.49 | $25.20 | $26.36 | $25.54 | 111,170 |
| 2016-06-22 | $25.28 | $25.70 | $25.01 | $25.05 | $24.28 | 106,049 |
| 2016-06-21 | $25.89 | $25.89 | $24.80 | $25.33 | $24.55 | 121,187 |
| 2016-06-20 | $25.99 | $26.85 | $25.84 | $25.92 | $25.12 | 140,654 |
| 2016-06-17 | $26.08 | $26.35 | $25.38 | $25.47 | $24.68 | 216,884 |
| 2016-06-16 | $25.49 | $26.11 | $24.81 | $25.91 | $25.11 | 155,166 |
| 2016-06-15 | $25.89 | $26.20 | $25.43 | $25.52 | $24.73 | 147,448 |
| 2016-06-14 | $25.61 | $26.00 | $25.38 | $25.50 | $24.71 | 157,119 |
| 2016-06-13 | $25.22 | $26.03 | $24.75 | $25.67 | $24.88 | 108,817 |
| 2016-06-10 | $26.20 | $26.29 | $25.48 | $25.74 | $24.94 | 175,368 |
| 2016-06-09 | $26.38 | $26.69 | $25.38 | $26.33 | $25.52 | 164,190 |
| 2016-06-08 | $24.45 | $26.89 | $24.45 | $26.46 | $25.64 | 268,337 |
| 2016-06-07 | $24.44 | $24.84 | $24.19 | $24.51 | $23.75 | 117,494 |
| 2016-06-06 | $24.49 | $24.90 | $23.74 | $24.46 | $23.70 | 254,691 |
| 2016-06-03 | $24.50 | $24.55 | $24.25 | $24.36 | $23.61 | 161,791 |
| 2016-06-02 | $24.17 | $24.50 | $23.92 | $24.49 | $23.73 | 116,420 |
| 2016-06-01 | $23.61 | $24.38 | $22.72 | $24.27 | $23.52 | 174,419 |
| 2016-05-31 | $23.79 | $24.58 | $23.51 | $23.71 | $22.98 | 294,356 |
| 2016-05-27 | $23.79 | $23.92 | $23.20 | $23.61 | $22.88 | 112,746 |
| 2016-05-26 | $24.44 | $24.61 | $23.61 | $23.75 | $23.00 | 136,037 |
| 2016-05-25 | $24.15 | $25.13 | $24.15 | $24.24 | $23.47 | 167,777 |
| 2016-05-24 | $23.89 | $24.57 | $23.42 | $24.29 | $23.52 | 161,645 |
| 2016-05-23 | $22.21 | $23.89 | $22.00 | $23.81 | $23.05 | 138,860 |
| 2016-05-20 | $22.67 | $22.95 | $22.10 | $22.24 | $21.53 | 120,556 |
| 2016-05-19 | $22.48 | $22.81 | $21.95 | $22.49 | $21.78 | 113,905 |
| 2016-05-18 | $22.38 | $23.09 | $22.34 | $22.68 | $21.96 | 95,836 |
| 2016-05-17 | $22.22 | $23.09 | $22.15 | $22.61 | $21.89 | 157,838 |
| 2016-05-16 | $21.60 | $22.60 | $21.60 | $22.11 | $21.41 | 205,125 |
| 2016-05-13 | $21.86 | $22.87 | $21.53 | $21.75 | $21.06 | 130,667 |
| 2016-05-12 | $22.94 | $23.50 | $21.45 | $21.93 | $21.23 | 135,108 |
| 2016-05-11 | $22.16 | $23.17 | $21.95 | $22.73 | $22.01 | 203,925 |
| 2016-05-10 | $21.28 | $22.24 | $21.09 | $22.17 | $21.47 | 131,665 |
| 2016-05-09 | $22.29 | $22.72 | $21.13 | $21.14 | $20.47 | 152,307 |
| 2016-05-06 | $21.54 | $22.96 | $21.51 | $22.38 | $21.67 | 149,229 |
| 2016-05-05 | $21.96 | $22.64 | $21.67 | $21.70 | $21.01 | 136,879 |
| 2016-05-04 | $20.80 | $22.05 | $20.80 | $21.75 | $21.06 | 156,941 |
| 2016-05-03 | $23.89 | $24.55 | $20.76 | $20.80 | $20.14 | 190,158 |
| 2016-05-02 | $22.85 | $24.93 | $22.11 | $24.05 | $23.29 | 285,215 |
| 2016-04-29 | $19.89 | $22.77 | $19.29 | $22.62 | $21.90 | 154,486 |
| 2016-04-28 | $21.56 | $22.48 | $21.45 | $21.58 | $20.90 | 161,868 |
| 2016-04-27 | $21.47 | $22.06 | $21.13 | $21.53 | $20.85 | 146,109 |
| 2016-04-26 | $20.75 | $21.59 | $19.54 | $21.42 | $20.74 | 136,312 |
| 2016-04-25 | $20.49 | $20.97 | $20.13 | $20.55 | $19.90 | 229,496 |
| 2016-04-22 | $19.24 | $20.59 | $19.24 | $20.56 | $19.91 | 164,296 |
| 2016-04-21 | $19.25 | $19.68 | $18.76 | $19.16 | $18.55 | 71,130 |
| 2016-04-20 | $19.33 | $19.83 | $19.19 | $19.26 | $18.65 | 118,217 |
| 2016-04-19 | $19.41 | $19.75 | $19.07 | $19.35 | $18.74 | 78,067 |
| 2016-04-18 | $18.52 | $19.40 | $18.38 | $19.23 | $18.62 | 62,525 |
| 2016-04-15 | $18.13 | $18.85 | $17.91 | $18.71 | $18.12 | 81,953 |
| 2016-04-14 | $17.56 | $18.35 | $17.36 | $18.26 | $17.68 | 65,660 |
| 2016-04-13 | $17.34 | $17.88 | $17.23 | $17.56 | $17.00 | 86,794 |
| 2016-04-12 | $17.18 | $17.92 | $16.97 | $17.16 | $16.62 | 74,528 |
| 2016-04-11 | $17.04 | $17.76 | $16.94 | $17.14 | $16.60 | 81,871 |
| 2016-04-08 | $15.97 | $16.96 | $15.97 | $16.93 | $16.39 | 97,525 |
| 2016-04-07 | $15.80 | $16.30 | $15.53 | $15.70 | $15.20 | 98,329 |
| 2016-04-06 | $16.19 | $16.39 | $15.41 | $16.02 | $15.51 | 93,742 |
| 2016-04-05 | $16.55 | $16.58 | $16.04 | $16.24 | $15.72 | 95,593 |
| 2016-04-04 | $17.68 | $17.68 | $16.58 | $16.73 | $16.20 | 75,720 |
| 2016-04-01 | $17.17 | $17.60 | $17.10 | $17.52 | $16.96 | 77,873 |
| 2016-03-31 | $16.94 | $17.50 | $16.80 | $17.31 | $16.76 | 137,632 |
| 2016-03-30 | $17.00 | $17.50 | $16.71 | $16.96 | $16.42 | 84,353 |
| 2016-03-29 | $16.24 | $17.05 | $15.91 | $16.98 | $16.44 | 105,169 |
| 2016-03-28 | $16.68 | $16.76 | $15.86 | $16.37 | $15.85 | 36,659 |
| 2016-03-24 | $15.54 | $16.73 | $15.50 | $16.68 | $16.15 | 62,035 |
| 2016-03-23 | $16.18 | $16.56 | $15.77 | $15.78 | $15.28 | 55,064 |
| 2016-03-22 | $16.04 | $16.53 | $15.97 | $16.31 | $15.79 | 45,038 |
| 2016-03-21 | $16.54 | $16.91 | $15.92 | $16.25 | $15.73 | 95,994 |
| 2016-03-18 | $16.19 | $16.90 | $16.19 | $16.88 | $16.34 | 128,457 |
| 2016-03-17 | $15.26 | $16.27 | $14.79 | $16.05 | $15.54 | 99,857 |
| 2016-03-16 | $14.81 | $15.43 | $14.70 | $15.19 | $14.71 | 56,174 |
| 2016-03-15 | $15.19 | $15.19 | $14.67 | $14.84 | $14.37 | 50,406 |
| 2016-03-14 | $14.86 | $16.00 | $14.41 | $15.43 | $14.94 | 58,712 |
| 2016-03-11 | $14.89 | $14.98 | $14.53 | $14.81 | $14.34 | 43,417 |
| 2016-03-10 | $14.26 | $14.90 | $13.61 | $14.68 | $14.21 | 72,438 |
| 2016-03-09 | $14.91 | $14.97 | $13.50 | $14.24 | $13.79 | 58,343 |
| 2016-03-08 | $15.27 | $15.40 | $14.51 | $14.88 | $14.41 | 130,837 |
| 2016-03-07 | $13.64 | $15.51 | $13.64 | $15.36 | $14.87 | 193,734 |
| 2016-03-04 | $13.39 | $14.37 | $13.35 | $13.57 | $13.14 | 115,132 |
| 2016-03-03 | $12.47 | $13.75 | $12.47 | $13.25 | $12.83 | 67,060 |
| 2016-03-02 | $11.39 | $12.95 | $11.39 | $12.51 | $12.11 | 59,601 |
| 2016-03-01 | $10.84 | $11.39 | $10.65 | $11.37 | $11.01 | 64,504 |
| 2016-02-29 | $10.91 | $10.97 | $10.62 | $10.72 | $10.38 | 81,269 |
| 2016-02-26 | $10.48 | $10.97 | $10.42 | $10.83 | $10.49 | 50,178 |
| 2016-02-25 | $9.79 | $10.48 | $9.51 | $10.32 | $9.97 | 86,548 |
| 2016-02-24 | $10.74 | $11.05 | $10.14 | $10.70 | $10.34 | 83,944 |
| 2016-02-23 | $10.87 | $11.48 | $10.48 | $10.74 | $10.38 | 177,589 |
| 2016-02-22 | $11.25 | $11.84 | $10.87 | $10.88 | $10.52 | 76,295 |
| 2016-02-19 | $10.83 | $11.30 | $10.76 | $11.07 | $10.70 | 44,741 |
| 2016-02-18 | $11.17 | $11.46 | $10.64 | $10.92 | $10.55 | 39,184 |
| 2016-02-17 | $11.15 | $11.64 | $11.13 | $11.14 | $10.77 | 37,002 |
| 2016-02-16 | $10.83 | $11.14 | $10.63 | $11.01 | $10.64 | 26,818 |
| 2016-02-12 | $10.23 | $11.22 | $10.23 | $10.79 | $10.43 | 52,591 |
| 2016-02-11 | $9.42 | $10.37 | $9.42 | $10.04 | $9.70 | 38,960 |
| 2016-02-10 | $9.89 | $10.21 | $9.57 | $9.59 | $9.27 | 28,389 |
| 2016-02-09 | $10.00 | $10.18 | $9.51 | $9.85 | $9.52 | 26,850 |
| 2016-02-08 | $10.36 | $10.39 | $9.80 | $10.14 | $9.80 | 29,634 |
| 2016-02-05 | $10.72 | $10.92 | $10.21 | $10.43 | $10.08 | 48,920 |
| 2016-02-04 | $9.69 | $11.10 | $9.69 | $10.70 | $10.34 | 43,848 |
| 2016-02-03 | $9.22 | $9.84 | $9.13 | $9.63 | $9.31 | 89,583 |
| 2016-02-02 | $9.06 | $9.29 | $8.43 | $9.07 | $8.77 | 45,263 |
| 2016-02-01 | $9.19 | $9.37 | $8.72 | $9.24 | $8.93 | 39,765 |
| 2016-01-29 | $8.40 | $9.46 | $8.40 | $9.34 | $9.03 | 75,533 |
| 2016-01-28 | $8.42 | $8.48 | $8.23 | $8.44 | $8.16 | 44,063 |
| 2016-01-27 | $8.52 | $8.70 | $8.19 | $8.28 | $8.00 | 51,284 |
| 2016-01-26 | $8.41 | $8.59 | $8.07 | $8.56 | $8.27 | 118,223 |
| 2016-01-25 | $8.58 | $8.67 | $8.26 | $8.29 | $8.01 | 52,601 |
| 2016-01-22 | $8.63 | $8.75 | $8.42 | $8.53 | $8.24 | 46,698 |
| 2016-01-21 | $8.77 | $8.95 | $8.35 | $8.39 | $8.11 | 80,216 |
| 2016-01-20 | $8.49 | $8.82 | $7.98 | $8.73 | $8.44 | 87,712 |
| 2016-01-19 | $9.28 | $9.28 | $8.40 | $8.67 | $8.38 | 90,283 |
| 2016-01-15 | $9.01 | $9.27 | $8.86 | $9.27 | $8.96 | 123,149 |
| 2016-01-14 | $9.41 | $9.59 | $9.07 | $9.21 | $8.90 | 61,368 |
| 2016-01-13 | $9.76 | $10.04 | $9.34 | $9.44 | $9.12 | 75,101 |
| 2016-01-12 | $9.84 | $9.90 | $9.09 | $9.61 | $9.29 | 116,582 |
| 2016-01-11 | $10.65 | $10.65 | $9.59 | $9.68 | $9.36 | 93,368 |
| 2016-01-08 | $11.00 | $11.24 | $10.56 | $10.63 | $10.27 | 55,700 |
| 2016-01-07 | $11.38 | $11.60 | $10.87 | $10.99 | $10.62 | 60,454 |
| 2016-01-06 | $11.35 | $11.97 | $11.35 | $11.66 | $11.27 | 56,563 |
| 2016-01-05 | $11.63 | $11.73 | $11.42 | $11.66 | $11.27 | 44,398 |
| 2016-01-04 | $11.21 | $11.83 | $10.72 | $11.73 | $11.34 | 74,561 |
| 2015-12-31 | $11.45 | $11.89 | $11.30 | $11.58 | $11.19 | 72,324 |
| 2015-12-30 | $11.24 | $11.56 | $11.14 | $11.41 | $11.03 | 36,707 |
| 2015-12-29 | $10.82 | $11.32 | $10.72 | $11.27 | $10.89 | 42,088 |
| 2015-12-28 | $11.10 | $11.22 | $10.62 | $10.72 | $10.36 | 50,011 |
| 2015-12-24 | $11.44 | $11.84 | $11.25 | $11.25 | $10.87 | 34,490 |
| 2015-12-23 | $11.33 | $11.77 | $11.16 | $11.44 | $11.06 | 106,432 |
| 2015-12-22 | $10.48 | $11.26 | $10.38 | $11.25 | $10.87 | 53,612 |
| 2015-12-21 | $9.51 | $10.44 | $9.38 | $10.43 | $10.08 | 112,589 |
| 2015-12-18 | $9.64 | $9.89 | $9.39 | $9.55 | $9.23 | 271,102 |
| 2015-12-17 | $9.48 | $9.69 | $9.26 | $9.65 | $9.33 | 75,761 |
| 2015-12-16 | $9.04 | $9.58 | $8.98 | $9.55 | $9.23 | 165,417 |
| 2015-12-15 | $10.17 | $10.32 | $9.08 | $9.24 | $8.93 | 81,818 |
| 2015-12-14 | $10.09 | $10.50 | $9.99 | $10.07 | $9.73 | 78,251 |
| 2015-12-11 | $10.26 | $10.40 | $10.01 | $10.14 | $9.80 | 64,753 |
| 2015-12-10 | $10.27 | $10.67 | $10.17 | $10.50 | $10.15 | 111,227 |
| 2015-12-09 | $10.12 | $10.74 | $10.04 | $10.28 | $9.94 | 67,593 |
| 2015-12-08 | $10.58 | $10.58 | $9.99 | $10.12 | $9.78 | 63,305 |
| 2015-12-07 | $11.34 | $11.41 | $10.61 | $10.70 | $10.34 | 49,715 |
| 2015-12-04 | $11.20 | $11.49 | $11.04 | $11.47 | $11.09 | 44,573 |
| 2015-12-03 | $11.40 | $11.50 | $10.92 | $11.22 | $10.84 | 59,940 |
| 2015-12-02 | $11.29 | $11.49 | $11.01 | $11.32 | $10.94 | 46,178 |
| 2015-12-01 | $11.23 | $11.58 | $11.12 | $11.33 | $10.95 | 81,832 |
| 2015-11-30 | $11.08 | $11.48 | $11.00 | $11.26 | $10.88 | 50,375 |
| 2015-11-27 | $11.18 | $11.20 | $10.93 | $11.04 | $10.67 | 24,484 |
| 2015-11-25 | $11.19 | $11.35 | $11.00 | $11.23 | $10.83 | 22,457 |
| 2015-11-24 | $10.72 | $11.19 | $10.47 | $11.18 | $10.79 | 31,106 |
| 2015-11-23 | $10.78 | $11.12 | $10.63 | $10.71 | $10.33 | 59,564 |
| 2015-11-20 | $11.07 | $11.08 | $10.69 | $10.74 | $10.36 | 64,144 |
| 2015-11-19 | $11.33 | $11.68 | $10.99 | $11.01 | $10.62 | 77,347 |
| 2015-11-18 | $11.06 | $11.51 | $10.97 | $11.42 | $11.02 | 65,997 |
| 2015-11-17 | $10.92 | $11.30 | $10.52 | $10.94 | $10.55 | 98,257 |
| 2015-11-16 | $10.75 | $10.95 | $10.42 | $10.91 | $10.53 | 51,870 |
| 2015-11-13 | $10.58 | $11.05 | $10.51 | $10.80 | $10.42 | 49,538 |
| 2015-11-12 | $10.84 | $10.86 | $10.51 | $10.62 | $10.25 | 65,363 |
| 2015-11-11 | $11.44 | $12.00 | $10.86 | $11.00 | $10.61 | 46,477 |
| 2015-11-10 | $10.97 | $11.59 | $10.79 | $11.40 | $11.00 | 103,201 |
| 2015-11-09 | $10.50 | $11.10 | $10.41 | $10.97 | $10.58 | 88,030 |
| 2015-11-06 | $9.59 | $10.55 | $9.57 | $10.50 | $10.13 | 120,299 |
| 2015-11-05 | $10.47 | $10.47 | $9.50 | $9.67 | $9.33 | 122,346 |
| 2015-11-04 | $10.74 | $10.74 | $10.21 | $10.47 | $10.10 | 81,178 |
| 2015-11-03 | $9.81 | $10.68 | $9.81 | $10.62 | $10.25 | 128,472 |
| 2015-11-02 | $9.57 | $9.94 | $9.57 | $9.81 | $9.46 | 41,174 |
| 2015-10-30 | $9.82 | $9.82 | $9.37 | $9.57 | $9.23 | 42,119 |
| 2015-10-29 | $9.91 | $10.20 | $9.39 | $9.75 | $9.41 | 29,543 |
| 2015-10-28 | $9.45 | $10.02 | $9.29 | $9.99 | $9.64 | 138,816 |
| 2015-10-27 | $9.91 | $9.91 | $9.28 | $9.46 | $9.13 | 111,372 |
| 2015-10-26 | $10.48 | $10.54 | $9.94 | $9.95 | $9.60 | 63,323 |
| 2015-10-23 | $10.11 | $10.65 | $10.11 | $10.51 | $10.14 | 69,949 |
| 2015-10-22 | $10.07 | $10.62 | $9.85 | $10.03 | $9.68 | 120,128 |
| 2015-10-21 | $9.57 | $10.08 | $9.45 | $10.01 | $9.66 | 118,547 |
| 2015-10-20 | $9.83 | $9.90 | $9.44 | $9.50 | $9.16 | 49,201 |
| 2015-10-19 | $10.65 | $10.65 | $9.75 | $9.83 | $9.48 | 123,163 |
| 2015-10-16 | $11.63 | $11.63 | $10.58 | $10.65 | $10.27 | 75,342 |
| 2015-10-15 | $11.10 | $11.74 | $10.91 | $11.65 | $11.24 | 46,405 |
| 2015-10-14 | $11.36 | $11.48 | $10.97 | $11.10 | $10.71 | 83,117 |
| 2015-10-13 | $11.15 | $11.48 | $10.87 | $11.39 | $10.99 | 75,940 |
| 2015-10-12 | $12.07 | $12.07 | $11.14 | $11.23 | $10.83 | 58,707 |
| 2015-10-09 | $12.09 | $12.40 | $11.99 | $12.04 | $11.62 | 117,411 |
| 2015-10-08 | $12.39 | $12.41 | $11.88 | $12.19 | $11.76 | 66,058 |
| 2015-10-07 | $12.31 | $12.60 | $11.91 | $12.43 | $11.99 | 187,357 |
| 2015-10-06 | $11.61 | $12.42 | $11.35 | $12.23 | $11.80 | 113,640 |
| 2015-10-05 | $10.51 | $12.12 | $10.51 | $11.55 | $11.14 | 144,108 |
| 2015-10-02 | $9.90 | $10.38 | $9.79 | $10.32 | $9.96 | 73,631 |
| 2015-10-01 | $10.06 | $10.47 | $9.70 | $9.95 | $9.60 | 123,913 |
| 2015-09-30 | $9.90 | $10.09 | $9.70 | $9.95 | $9.60 | 91,227 |
| 2015-09-29 | $9.92 | $10.07 | $9.62 | $9.80 | $9.45 | 106,272 |
| 2015-09-28 | $9.99 | $9.99 | $9.72 | $9.83 | $9.48 | 108,348 |
| 2015-09-25 | $9.99 | $10.18 | $9.39 | $9.98 | $9.63 | 187,504 |
| 2015-09-24 | $9.46 | $10.02 | $9.27 | $9.87 | $9.52 | 157,431 |
| 2015-09-23 | $10.14 | $10.14 | $9.27 | $9.51 | $9.17 | 196,243 |
| 2015-09-22 | $10.26 | $10.29 | $9.76 | $10.15 | $9.79 | 182,974 |
| 2015-09-21 | $11.06 | $11.10 | $10.04 | $10.28 | $9.92 | 140,112 |
| 2015-09-18 | $12.23 | $12.36 | $11.01 | $11.31 | $10.91 | 112,716 |
| 2015-09-17 | $12.18 | $12.93 | $12.00 | $12.40 | $11.96 | 90,556 |
| 2015-09-16 | $11.82 | $12.19 | $11.75 | $12.15 | $11.72 | 35,345 |
| 2015-09-15 | $11.62 | $11.80 | $11.09 | $11.74 | $11.33 | 48,386 |
| 2015-09-14 | $11.57 | $11.76 | $11.40 | $11.54 | $11.13 | 149,008 |
| 2015-09-11 | $11.69 | $12.01 | $11.39 | $11.54 | $11.13 | 79,518 |
| 2015-09-10 | $12.12 | $12.13 | $11.58 | $11.70 | $11.29 | 89,527 |
| 2015-09-09 | $12.67 | $12.68 | $11.92 | $12.16 | $11.73 | 87,971 |
| 2015-09-08 | $12.81 | $12.85 | $12.27 | $12.44 | $12.00 | 75,960 |
| 2015-09-04 | $12.76 | $12.76 | $12.15 | $12.48 | $12.04 | 54,830 |
| 2015-09-03 | $12.87 | $13.30 | $12.63 | $12.85 | $12.40 | 50,305 |
| 2015-09-02 | $12.50 | $12.97 | $12.35 | $12.81 | $12.36 | 92,089 |
| 2015-09-01 | $12.75 | $12.95 | $12.34 | $12.50 | $12.06 | 101,983 |
| 2015-08-31 | $12.79 | $13.15 | $12.51 | $12.95 | $12.49 | 58,490 |
| 2015-08-28 | $12.46 | $13.18 | $12.46 | $12.80 | $12.35 | 69,810 |
| 2015-08-27 | $12.62 | $12.87 | $12.39 | $12.54 | $12.08 | 84,896 |
| 2015-08-26 | $12.50 | $13.19 | $12.20 | $12.50 | $12.04 | 94,634 |
| 2015-08-25 | $13.12 | $13.12 | $12.12 | $12.23 | $11.78 | 106,103 |
| 2015-08-24 | $11.59 | $13.05 | $11.17 | $12.56 | $12.10 | 175,550 |
| 2015-08-21 | $11.74 | $11.95 | $11.44 | $11.81 | $11.38 | 63,737 |
| 2015-08-20 | $12.30 | $12.30 | $11.78 | $11.94 | $11.50 | 91,823 |
| 2015-08-19 | $12.71 | $12.71 | $12.06 | $12.32 | $11.87 | 54,847 |
| 2015-08-18 | $12.91 | $12.99 | $12.73 | $12.76 | $12.29 | 51,536 |
| 2015-08-17 | $12.93 | $13.06 | $12.56 | $12.98 | $12.50 | 50,063 |
| 2015-08-14 | $12.05 | $13.03 | $12.05 | $12.91 | $12.44 | 66,575 |
| 2015-08-13 | $12.89 | $12.97 | $11.89 | $12.13 | $11.68 | 66,992 |
| 2015-08-12 | $12.83 | $13.20 | $12.43 | $12.98 | $12.50 | 87,478 |
| 2015-08-11 | $12.73 | $13.04 | $12.15 | $12.94 | $12.46 | 73,194 |
| 2015-08-10 | $12.65 | $13.12 | $12.29 | $12.98 | $12.50 | 140,767 |
| 2015-08-07 | $12.05 | $13.10 | $12.05 | $12.66 | $12.19 | 208,458 |
| 2015-08-06 | $6.43 | $12.50 | $6.40 | $12.25 | $11.80 | 366,592 |
| 2015-08-05 | $12.10 | $12.57 | $11.88 | $12.05 | $11.61 | 109,714 |
| 2015-08-04 | $11.96 | $12.22 | $11.85 | $12.09 | $11.65 | 150,297 |
| 2015-08-03 | $12.08 | $12.20 | $11.86 | $12.04 | $11.60 | 74,233 |
| 2015-07-31 | $12.17 | $12.34 | $11.83 | $12.12 | $11.67 | 83,736 |
| 2015-07-30 | $12.75 | $12.91 | $11.92 | $12.09 | $11.65 | 91,458 |
| 2015-07-29 | $12.45 | $12.99 | $12.43 | $12.86 | $12.39 | 64,902 |
| 2015-07-28 | $11.99 | $12.81 | $11.81 | $12.55 | $12.09 | 120,401 |
| 2015-07-27 | $12.00 | $12.29 | $11.79 | $11.90 | $11.46 | 88,624 |
| 2015-07-24 | $12.27 | $12.45 | $12.00 | $12.11 | $11.66 | 102,693 |
| 2015-07-23 | $12.64 | $12.90 | $12.01 | $12.34 | $11.89 | 116,154 |
| 2015-07-22 | $13.98 | $13.98 | $12.62 | $12.68 | $12.21 | 169,383 |
| 2015-07-21 | $13.64 | $14.31 | $13.53 | $14.01 | $13.49 | 71,791 |
| 2015-07-20 | $14.36 | $14.36 | $13.57 | $13.65 | $13.15 | 132,085 |
| 2015-07-17 | $14.43 | $14.51 | $14.10 | $14.43 | $13.90 | 59,645 |
| 2015-07-16 | $14.68 | $14.94 | $14.43 | $14.47 | $13.94 | 51,153 |
| 2015-07-15 | $15.24 | $15.86 | $14.40 | $14.53 | $14.00 | 59,986 |
| 2015-07-14 | $15.09 | $15.42 | $14.64 | $15.29 | $14.73 | 90,752 |
| 2015-07-13 | $14.61 | $15.25 | $14.54 | $15.16 | $14.60 | 72,933 |
| 2015-07-10 | $14.92 | $15.10 | $14.46 | $14.58 | $14.04 | 49,890 |
| 2015-07-09 | $14.81 | $15.04 | $14.57 | $14.82 | $14.27 | 73,326 |
| 2015-07-08 | $15.09 | $15.20 | $14.26 | $14.62 | $14.08 | 112,579 |
| 2015-07-07 | $16.61 | $16.61 | $15.06 | $15.33 | $14.77 | 182,230 |
| 2015-07-06 | $16.49 | $16.83 | $16.04 | $16.67 | $16.06 | 74,771 |
| 2015-07-02 | $17.29 | $17.42 | $16.40 | $16.75 | $16.13 | 107,418 |
| 2015-07-01 | $17.55 | $17.92 | $17.27 | $17.28 | $16.64 | 73,878 |
| 2015-06-30 | $18.58 | $18.58 | $17.34 | $17.44 | $16.80 | 96,197 |
Olympic Steel Inc (ZEUS) News Headlines
Recent Olympic Steel Inc (ZEUS) News
Similar Companies to Olympic Steel Inc (ZEUS) in the Steel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ArcelorMittal | MT | Steel | Basic Materials | 260,000 |
| Posco | PKX | Steel | Basic Materials | 60,000 |
| Gerdau S.A. | GGB | Steel | Basic Materials | 58,000 |
| United States Steel Corp | X | Steel | Basic Materials | 25,732 |
| Nucor Corp | NUE | Steel | Basic Materials | 24,000 |
| Companhia Siderurgica Nacional | SID | Steel | Basic Materials | 23,400 |
| Grupo Simec S.A.B. de C.V. | SIM | Steel | Basic Materials | 18,506 |
| Reliance Steel & Aluminum Company | RS | Steel | Basic Materials | 15,000 |
| Steel Dynamics Inc | STLD | Steel | Basic Materials | 12,900 |
| Ternium S.A. | TX | Steel | Basic Materials | 10,000 |