Anhui Conch Cement Company Ltd (AHCHY) Exchange: PINK
Data as of May 2, 2025
$14.31 ($0.23) 1.60%
Anhui Conch Cement Company Ltd - Daily Information
Click for more stock information on Anhui Conch Cement Company Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.26 |
| Previous Close | $14.31 |
| High | $14.50 |
| Low | $14.10 |
| Adjusted Open | $14.26 |
| Previous Adjusted Close | $14.31 |
| Adjusted High | $14.50 |
| Adjusted Low | $14.10 |
About Anhui Conch Cement Company Ltd (AHCHY)
No Description Available
Invest in Anhui Conch Cement Company Ltd (AHCHY)
Historical Stock Data for Anhui Conch Cement Company Ltd (AHCHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $14.26 | $14.50 | $14.10 | $14.31 | $14.31 | 10,106 |
| 2025-05-01 | $14.03 | $14.28 | $13.99 | $14.08 | $14.08 | 7,451 |
| 2025-04-30 | $14.17 | $14.45 | $13.94 | $13.96 | $13.96 | 11,562 |
| 2025-04-29 | $14.00 | $14.41 | $13.88 | $13.88 | $13.88 | 11,949 |
| 2025-04-28 | $14.32 | $14.70 | $13.63 | $14.10 | $14.10 | 6,485 |
| 2025-04-25 | $14.23 | $14.37 | $13.88 | $14.08 | $14.08 | 3,387 |
| 2025-04-24 | $14.26 | $14.66 | $13.87 | $14.16 | $14.16 | 5,417 |
| 2025-04-23 | $14.50 | $14.83 | $14.44 | $14.44 | $14.44 | 5,639 |
| 2025-04-22 | $14.23 | $14.44 | $14.23 | $14.30 | $14.30 | 9,895 |
| 2025-04-21 | $13.62 | $14.60 | $13.62 | $13.69 | $13.69 | 12,055 |
| 2025-04-17 | $14.16 | $14.16 | $13.90 | $13.90 | $13.90 | 11,906 |
| 2025-04-16 | $14.18 | $14.35 | $14.09 | $14.21 | $14.21 | 8,555 |
| 2025-04-15 | $14.22 | $14.97 | $14.22 | $14.65 | $14.65 | 15,100 |
| 2025-04-14 | $13.92 | $14.98 | $13.92 | $14.10 | $14.10 | 5,160 |
| 2025-04-11 | $15.20 | $15.20 | $14.17 | $14.33 | $14.33 | 11,529 |
| 2025-04-10 | $14.95 | $14.95 | $13.99 | $14.39 | $14.39 | 4,221 |
| 2025-04-09 | $13.85 | $14.98 | $13.85 | $14.56 | $14.56 | 15,992 |
| 2025-04-08 | $13.92 | $13.92 | $13.10 | $13.15 | $13.15 | 17,656 |
| 2025-04-07 | $13.48 | $13.48 | $12.69 | $13.06 | $13.06 | 19,382 |
| 2025-04-04 | $13.04 | $15.19 | $12.80 | $12.81 | $12.81 | 20,709 |
| 2025-04-03 | $14.31 | $14.45 | $14.07 | $14.27 | $14.27 | 14,777 |
| 2025-04-02 | $14.12 | $14.45 | $14.09 | $14.25 | $14.25 | 7,825 |
| 2025-04-01 | $14.12 | $14.25 | $14.12 | $14.20 | $14.20 | 6,810 |
| 2025-03-31 | $14.14 | $14.15 | $14.05 | $14.06 | $14.06 | 3,600 |
| 2025-03-28 | $14.62 | $14.62 | $14.27 | $14.27 | $14.27 | 3,125 |
| 2025-03-27 | $14.45 | $14.65 | $14.29 | $14.65 | $14.65 | 5,765 |
| 2025-03-26 | $14.36 | $14.73 | $14.36 | $14.58 | $14.58 | 3,291 |
| 2025-03-25 | $14.19 | $14.19 | $13.89 | $14.13 | $14.13 | 5,153 |
| 2025-03-24 | $15.71 | $15.71 | $14.24 | $14.40 | $14.40 | 11,142 |
| 2025-03-21 | $15.11 | $15.29 | $15.02 | $15.09 | $15.09 | 7,752 |
| 2025-03-20 | $15.05 | $15.54 | $14.56 | $14.90 | $14.90 | 12,667 |
| 2025-03-19 | $15.26 | $15.33 | $15.10 | $15.33 | $15.33 | 6,656 |
| 2025-03-18 | $15.31 | $15.31 | $14.65 | $14.70 | $14.70 | 4,308 |
| 2025-03-17 | $15.20 | $15.31 | $15.09 | $15.17 | $15.17 | 25,128 |
| 2025-03-14 | $14.45 | $14.78 | $14.13 | $14.48 | $14.48 | 5,148 |
| 2025-03-13 | $14.26 | $14.50 | $14.06 | $14.50 | $14.50 | 10,170 |
| 2025-03-12 | $14.51 | $14.51 | $13.93 | $13.93 | $13.93 | 16,614 |
| 2025-03-11 | $14.33 | $14.33 | $13.93 | $14.33 | $14.33 | 15,464 |
| 2025-03-10 | $14.28 | $14.53 | $13.91 | $14.53 | $14.53 | 15,337 |
| 2025-03-07 | $14.10 | $14.53 | $13.98 | $13.98 | $13.98 | 7,328 |
| 2025-03-06 | $14.02 | $14.40 | $14.02 | $14.40 | $14.40 | 6,354 |
| 2025-03-05 | $14.63 | $14.83 | $14.26 | $14.57 | $14.57 | 10,917 |
| 2025-03-04 | $13.38 | $13.72 | $13.38 | $13.57 | $13.57 | 16,186 |
| 2025-03-03 | $13.57 | $13.57 | $13.30 | $13.30 | $13.30 | 10,279 |
| 2025-02-28 | $13.47 | $13.63 | $13.30 | $13.60 | $13.60 | 14,204 |
| 2025-02-27 | $13.22 | $13.42 | $13.02 | $13.13 | $13.13 | 15,468 |
| 2025-02-26 | $12.65 | $12.76 | $12.47 | $12.74 | $12.74 | 8,966 |
| 2025-02-25 | $12.38 | $12.62 | $12.24 | $12.53 | $12.53 | 15,560 |
| 2025-02-24 | $12.22 | $12.22 | $12.10 | $12.16 | $12.16 | 23,880 |
| 2025-02-21 | $12.51 | $12.75 | $12.25 | $12.41 | $12.41 | 6,473 |
| 2025-02-20 | $13.00 | $13.00 | $12.89 | $12.94 | $12.94 | 14,395 |
| 2025-02-19 | $13.23 | $13.42 | $13.15 | $13.15 | $13.15 | 8,077 |
| 2025-02-18 | $13.43 | $13.43 | $13.09 | $13.25 | $13.25 | 10,797 |
| 2025-02-14 | $13.54 | $13.71 | $13.43 | $13.52 | $13.52 | 10,585 |
| 2025-02-13 | $13.42 | $13.57 | $13.33 | $13.45 | $13.45 | 7,252 |
| 2025-02-12 | $13.66 | $13.66 | $13.43 | $13.65 | $13.65 | 5,926 |
| 2025-02-11 | $13.38 | $13.58 | $13.38 | $13.53 | $13.53 | 7,434 |
| 2025-02-10 | $13.67 | $13.67 | $13.57 | $13.66 | $13.66 | 68,121 |
| 2025-02-07 | $13.44 | $13.44 | $13.35 | $13.39 | $13.39 | 7,591 |
| 2025-02-06 | $13.39 | $13.42 | $13.34 | $13.42 | $13.42 | 7,702 |
| 2025-02-05 | $13.26 | $13.34 | $13.10 | $13.33 | $13.33 | 8,036 |
| 2025-02-04 | $13.39 | $13.50 | $13.39 | $13.42 | $13.42 | 7,945 |
| 2025-02-03 | $13.27 | $13.54 | $13.27 | $13.41 | $13.41 | 11,038 |
| 2025-01-31 | $13.71 | $13.90 | $13.24 | $13.44 | $13.44 | 21,009 |
| 2025-01-30 | $13.50 | $14.02 | $13.29 | $13.76 | $13.76 | 12,427 |
| 2025-01-29 | $13.55 | $13.64 | $13.49 | $13.61 | $13.61 | 19,852 |
| 2025-01-28 | $13.32 | $13.50 | $13.32 | $13.46 | $13.46 | 8,218 |
| 2025-01-27 | $14.06 | $14.06 | $13.42 | $13.45 | $13.45 | 25,921 |
| 2025-01-24 | $12.63 | $13.34 | $12.63 | $13.14 | $13.14 | 7,512 |
| 2025-01-23 | $13.40 | $13.65 | $13.18 | $13.27 | $13.27 | 15,802 |
| 2025-01-22 | $13.18 | $13.60 | $13.17 | $13.41 | $13.41 | 16,018 |
| 2025-01-21 | $13.74 | $14.50 | $13.04 | $13.35 | $13.35 | 17,732 |
| 2025-01-17 | $14.08 | $14.08 | $13.40 | $13.68 | $13.68 | 18,601 |
| 2025-01-16 | $13.12 | $13.16 | $13.08 | $13.16 | $13.16 | 16,514 |
| 2025-01-15 | $13.05 | $13.05 | $12.96 | $13.01 | $13.01 | 56,606 |
| 2025-01-14 | $12.29 | $12.49 | $12.29 | $12.49 | $12.49 | 93,053 |
| 2025-01-13 | $12.47 | $12.54 | $12.45 | $12.49 | $12.49 | 21,284 |
| 2025-01-10 | $13.09 | $13.09 | $12.42 | $12.46 | $12.46 | 28,259 |
| 2025-01-08 | $12.36 | $12.44 | $12.33 | $12.42 | $12.42 | 26,700 |
| 2025-01-07 | $12.27 | $12.32 | $12.22 | $12.31 | $12.31 | 26,892 |
| 2025-01-06 | $12.33 | $12.40 | $12.22 | $12.24 | $12.24 | 29,036 |
| 2025-01-03 | $12.10 | $12.23 | $12.10 | $12.22 | $12.22 | 25,289 |
| 2025-01-02 | $12.27 | $12.29 | $12.22 | $12.25 | $12.25 | 35,395 |
| 2024-12-31 | $12.77 | $12.77 | $12.57 | $12.57 | $12.57 | 12,793 |
| 2024-12-30 | $12.19 | $12.58 | $12.19 | $12.58 | $12.58 | 15,892 |
| 2024-12-27 | $12.70 | $12.73 | $12.65 | $12.68 | $12.68 | 32,274 |
| 2024-12-26 | $12.71 | $12.84 | $12.69 | $12.77 | $12.77 | 16,965 |
| 2024-12-24 | $12.50 | $12.79 | $12.50 | $12.76 | $12.76 | 14,009 |
| 2024-12-23 | $12.52 | $12.58 | $12.50 | $12.55 | $12.55 | 33,397 |
| 2024-12-20 | $12.02 | $12.54 | $12.02 | $12.47 | $12.47 | 23,521 |
| 2024-12-19 | $12.07 | $12.48 | $12.07 | $12.46 | $12.46 | 31,818 |
| 2024-12-18 | $12.28 | $12.67 | $12.28 | $12.53 | $12.53 | 38,452 |
| 2024-12-17 | $12.80 | $12.83 | $12.77 | $12.77 | $12.77 | 12,649 |
| 2024-12-16 | $13.10 | $13.10 | $13.00 | $13.03 | $13.03 | 22,616 |
| 2024-12-13 | $13.01 | $13.43 | $13.01 | $13.43 | $13.43 | 23,730 |
| 2024-12-12 | $13.70 | $13.74 | $13.66 | $13.68 | $13.68 | 12,323 |
| 2024-12-11 | $13.42 | $13.47 | $13.40 | $13.46 | $13.46 | 43,648 |
| 2024-12-10 | $13.88 | $13.88 | $13.42 | $13.42 | $13.42 | 15,367 |
| 2024-12-09 | $13.60 | $14.47 | $13.60 | $14.39 | $14.39 | 32,324 |
| 2024-12-06 | $13.37 | $13.39 | $13.30 | $13.35 | $13.35 | 11,144 |
| 2024-12-05 | $12.78 | $13.29 | $12.78 | $13.28 | $13.28 | 10,549 |
| 2024-12-04 | $13.30 | $13.30 | $12.90 | $12.90 | $12.90 | 19,989 |
| 2024-12-03 | $13.50 | $13.50 | $13.28 | $13.31 | $13.31 | 12,275 |
| 2024-12-02 | $12.78 | $13.58 | $12.78 | $13.29 | $13.29 | 14,417 |
| 2024-11-29 | $13.54 | $13.54 | $12.55 | $12.95 | $12.95 | 6,280 |
| 2024-11-27 | $12.75 | $13.27 | $12.75 | $13.26 | $13.26 | 9,446 |
| 2024-11-26 | $12.94 | $12.99 | $12.94 | $12.98 | $12.98 | 10,519 |
| 2024-11-25 | $13.22 | $13.22 | $13.12 | $13.22 | $13.22 | 22,563 |
| 2024-11-22 | $13.18 | $13.25 | $13.18 | $13.24 | $13.24 | 41,615 |
| 2024-11-21 | $13.63 | $13.70 | $13.62 | $13.69 | $13.69 | 10,680 |
| 2024-11-20 | $13.69 | $13.74 | $13.64 | $13.73 | $13.73 | 9,893 |
| 2024-11-19 | $13.06 | $13.71 | $13.06 | $13.68 | $13.68 | 24,412 |
| 2024-11-18 | $13.80 | $13.86 | $13.80 | $13.84 | $13.84 | 23,516 |
| 2024-11-15 | $13.17 | $13.22 | $13.17 | $13.20 | $13.20 | 34,307 |
| 2024-11-14 | $13.47 | $13.50 | $13.41 | $13.49 | $13.49 | 36,048 |
| 2024-11-13 | $13.61 | $13.68 | $13.58 | $13.62 | $13.62 | 18,250 |
| 2024-11-12 | $13.69 | $13.71 | $13.61 | $13.70 | $13.70 | 11,787 |
| 2024-11-11 | $14.10 | $14.10 | $13.97 | $14.06 | $14.06 | 19,518 |
| 2024-11-08 | $14.20 | $14.20 | $13.98 | $14.14 | $14.14 | 11,088 |
| 2024-11-07 | $14.85 | $14.98 | $14.85 | $14.97 | $14.97 | 8,030 |
| 2024-11-06 | $14.12 | $14.19 | $14.08 | $14.19 | $14.19 | 12,563 |
| 2024-11-05 | $14.50 | $14.54 | $14.48 | $14.51 | $14.51 | 7,377 |
| 2024-11-04 | $13.69 | $14.26 | $13.69 | $14.24 | $14.24 | 13,926 |
| 2024-11-01 | $14.41 | $14.44 | $14.37 | $14.41 | $14.41 | 8,046 |
| 2024-10-31 | $14.46 | $14.54 | $14.43 | $14.54 | $14.54 | 11,387 |
| 2024-10-30 | $14.48 | $14.55 | $14.42 | $14.55 | $14.55 | 3,839 |
| 2024-10-29 | $14.55 | $14.90 | $13.24 | $14.20 | $14.20 | 6,246 |
| 2024-10-28 | $14.63 | $15.18 | $14.34 | $14.66 | $14.66 | 4,486 |
| 2024-10-25 | $14.28 | $14.28 | $14.16 | $14.26 | $14.26 | 6,369 |
| 2024-10-24 | $13.77 | $13.79 | $13.68 | $13.79 | $13.79 | 5,967 |
| 2024-10-23 | $14.01 | $14.01 | $13.82 | $13.88 | $13.88 | 4,767 |
| 2024-10-22 | $14.03 | $14.05 | $13.96 | $14.02 | $14.02 | 5,036 |
| 2024-10-21 | $13.83 | $13.88 | $13.72 | $13.79 | $13.79 | 4,717 |
| 2024-10-18 | $13.86 | $13.92 | $13.80 | $13.87 | $13.87 | 10,620 |
| 2024-10-17 | $13.42 | $13.50 | $13.38 | $13.41 | $13.41 | 42,386 |
| 2024-10-16 | $14.25 | $14.34 | $14.19 | $14.23 | $14.23 | 5,412 |
| 2024-10-15 | $13.76 | $13.77 | $13.48 | $13.48 | $13.48 | 12,370 |
| 2024-10-14 | $13.94 | $14.37 | $13.94 | $14.13 | $14.13 | 3,316 |
| 2024-10-11 | $13.69 | $14.07 | $13.47 | $13.94 | $13.94 | 16,654 |
| 2024-10-10 | $13.85 | $14.00 | $13.85 | $13.98 | $13.98 | 10,058 |
| 2024-10-09 | $14.05 | $14.24 | $14.05 | $14.17 | $14.17 | 22,698 |
| 2024-10-08 | $15.01 | $15.44 | $14.51 | $14.56 | $14.56 | 38,870 |
| 2024-10-07 | $16.62 | $17.19 | $16.62 | $17.19 | $17.19 | 44,048 |
| 2024-10-04 | $15.99 | $15.99 | $15.90 | $15.98 | $15.98 | 5,357 |
| 2024-10-03 | $15.31 | $15.31 | $15.18 | $15.21 | $15.21 | 4,730 |
| 2024-10-02 | $16.33 | $16.33 | $15.46 | $15.57 | $15.57 | 11,212 |
| 2024-10-01 | $14.39 | $14.67 | $14.39 | $14.67 | $14.67 | 8,332 |
| 2024-09-30 | $14.57 | $14.59 | $14.33 | $14.35 | $14.35 | 15,054 |
| 2024-09-27 | $13.56 | $14.16 | $13.56 | $14.07 | $14.07 | 12,839 |
| 2024-09-26 | $13.39 | $13.56 | $13.28 | $13.43 | $13.43 | 17,906 |
| 2024-09-25 | $12.28 | $12.32 | $12.25 | $12.26 | $12.26 | 19,595 |
| 2024-09-24 | $11.70 | $12.27 | $11.70 | $12.20 | $12.20 | 35,122 |
| 2024-09-23 | $11.35 | $11.39 | $11.34 | $11.34 | $11.34 | 14,556 |
| 2024-09-20 | $11.26 | $11.28 | $11.24 | $11.24 | $11.24 | 9,177 |
| 2024-09-19 | $11.14 | $11.24 | $11.13 | $11.20 | $11.20 | 22,119 |
| 2024-09-18 | $11.39 | $11.39 | $11.33 | $11.33 | $11.33 | 8,248 |
| 2024-09-17 | $11.92 | $11.92 | $11.30 | $11.37 | $11.37 | 20,600 |
| 2024-09-16 | $11.17 | $11.17 | $11.08 | $11.10 | $11.10 | 56,891 |
| 2024-09-13 | $10.83 | $10.92 | $10.83 | $10.84 | $10.84 | 20,576 |
| 2024-09-12 | $10.81 | $10.92 | $10.81 | $10.89 | $10.89 | 38,993 |
| 2024-09-11 | $10.05 | $10.48 | $10.05 | $10.42 | $10.42 | 52,263 |
| 2024-09-10 | $9.98 | $10.30 | $9.98 | $10.22 | $10.22 | 40,099 |
| 2024-09-09 | $10.64 | $10.64 | $10.39 | $10.53 | $10.53 | 35,932 |
| 2024-09-06 | $10.72 | $10.72 | $10.33 | $10.33 | $10.33 | 35,272 |
| 2024-09-05 | $10.62 | $10.75 | $10.50 | $10.70 | $10.70 | 40,038 |
| 2024-09-04 | $10.74 | $10.74 | $10.66 | $10.69 | $10.69 | 35,247 |
| 2024-09-03 | $11.28 | $11.28 | $10.76 | $10.77 | $10.77 | 21,028 |
| 2024-08-30 | $11.24 | $11.24 | $10.71 | $10.73 | $10.73 | 37,052 |
| 2024-08-29 | $10.18 | $11.00 | $10.18 | $10.53 | $10.53 | 32,262 |
| 2024-08-28 | $10.53 | $10.77 | $10.44 | $10.45 | $10.45 | 28,390 |
| 2024-08-27 | $11.28 | $11.28 | $10.36 | $10.79 | $10.79 | 22,573 |
| 2024-08-26 | $10.93 | $11.20 | $10.93 | $10.96 | $10.96 | 16,927 |
| 2024-08-23 | $11.27 | $11.27 | $11.06 | $11.12 | $11.12 | 10,248 |
| 2024-08-22 | $11.10 | $11.11 | $10.80 | $10.85 | $10.85 | 18,496 |
| 2024-08-21 | $11.48 | $11.48 | $11.00 | $11.01 | $11.01 | 24,146 |
| 2024-08-20 | $11.20 | $11.20 | $11.03 | $11.03 | $11.03 | 23,200 |
| 2024-08-19 | $11.83 | $11.83 | $11.08 | $11.35 | $11.35 | 8,166 |
| 2024-08-16 | $11.84 | $11.84 | $11.34 | $11.43 | $11.43 | 18,685 |
| 2024-08-15 | $11.34 | $11.83 | $11.09 | $11.40 | $11.40 | 7,718 |
| 2024-08-14 | $11.50 | $11.50 | $11.20 | $11.30 | $11.30 | 14,462 |
| 2024-08-13 | $11.79 | $11.81 | $11.55 | $11.61 | $11.61 | 25,647 |
| 2024-08-12 | $11.72 | $11.95 | $11.70 | $11.70 | $11.70 | 9,313 |
| 2024-08-09 | $11.68 | $11.75 | $11.62 | $11.75 | $11.75 | 8,835 |
| 2024-08-08 | $12.29 | $12.29 | $11.85 | $12.03 | $12.03 | 30,669 |
| 2024-08-07 | $11.65 | $11.75 | $11.56 | $11.59 | $11.59 | 23,941 |
| 2024-08-06 | $11.75 | $11.85 | $11.75 | $11.85 | $11.85 | 12,674 |
| 2024-08-05 | $11.59 | $11.76 | $11.59 | $11.76 | $11.76 | 19,736 |
| 2024-08-02 | $11.74 | $11.81 | $11.69 | $11.74 | $11.74 | 18,303 |
| 2024-08-01 | $11.76 | $11.83 | $11.63 | $11.71 | $11.71 | 12,354 |
| 2024-07-31 | $12.18 | $12.23 | $12.12 | $12.18 | $12.18 | 12,399 |
| 2024-07-30 | $12.12 | $12.14 | $12.05 | $12.11 | $12.11 | 21,689 |
| 2024-07-29 | $11.99 | $12.04 | $11.98 | $12.04 | $12.04 | 11,171 |
| 2024-07-26 | $12.03 | $12.10 | $12.02 | $12.10 | $12.10 | 6,012 |
| 2024-07-25 | $11.99 | $12.01 | $11.92 | $11.97 | $11.97 | 104,321 |
| 2024-07-24 | $12.10 | $12.19 | $12.07 | $12.12 | $12.12 | 170,686 |
| 2024-07-23 | $12.30 | $12.35 | $12.27 | $12.33 | $12.33 | 10,224 |
| 2024-07-22 | $12.55 | $12.93 | $12.19 | $12.93 | $12.93 | 7,683 |
| 2024-07-19 | $12.74 | $12.74 | $12.67 | $12.67 | $12.67 | 23,196 |
| 2024-07-18 | $13.00 | $13.00 | $12.86 | $12.89 | $12.89 | 17,388 |
| 2024-07-17 | $12.96 | $13.06 | $12.93 | $12.98 | $12.98 | 15,389 |
| 2024-07-16 | $12.71 | $12.78 | $12.70 | $12.70 | $12.70 | 4,198 |
| 2024-07-15 | $12.80 | $12.84 | $12.74 | $12.79 | $12.79 | 4,286 |
| 2024-07-12 | $12.91 | $12.91 | $12.82 | $12.90 | $12.90 | 3,001 |
| 2024-07-11 | $12.88 | $12.94 | $12.88 | $12.93 | $12.93 | 9,100 |
| 2024-07-10 | $13.20 | $13.20 | $12.78 | $12.86 | $12.86 | 34,201 |
| 2024-07-09 | $13.02 | $13.11 | $13.01 | $13.06 | $13.06 | 11,877 |
| 2024-07-08 | $12.85 | $13.05 | $12.85 | $13.05 | $13.05 | 6,433 |
| 2024-07-05 | $12.49 | $12.58 | $12.43 | $12.52 | $12.52 | 6,489 |
| 2024-07-03 | $11.94 | $12.48 | $11.94 | $12.46 | $12.46 | 9,928 |
| 2024-07-02 | $12.14 | $12.21 | $12.13 | $12.20 | $12.20 | 17,069 |
| 2024-07-01 | $11.87 | $11.95 | $11.83 | $11.89 | $11.89 | 16,531 |
| 2024-06-28 | $11.87 | $11.87 | $11.80 | $11.82 | $11.82 | 13,548 |
| 2024-06-27 | $11.74 | $11.74 | $11.62 | $11.63 | $11.63 | 13,104 |
| 2024-06-26 | $12.03 | $12.08 | $11.99 | $12.04 | $12.04 | 17,337 |
| 2024-06-25 | $11.98 | $12.04 | $11.96 | $12.03 | $12.03 | 14,137 |
| 2024-06-24 | $11.77 | $11.81 | $11.74 | $11.78 | $11.78 | 8,729 |
| 2024-06-21 | $12.04 | $12.08 | $11.93 | $11.96 | $11.96 | 14,061 |
| 2024-06-20 | $11.71 | $11.71 | $11.63 | $11.63 | $11.63 | 11,621 |
| 2024-06-18 | $11.26 | $11.36 | $11.26 | $11.31 | $11.31 | 49,217 |
| 2024-06-17 | $10.79 | $11.47 | $10.79 | $11.46 | $11.46 | 15,052 |
| 2024-06-14 | $11.15 | $11.19 | $11.11 | $11.12 | $11.12 | 16,817 |
| 2024-06-13 | $11.26 | $11.26 | $11.15 | $11.19 | $11.19 | 13,448 |
| 2024-06-12 | $11.28 | $11.32 | $11.22 | $11.22 | $11.22 | 12,246 |
| 2024-06-11 | $11.30 | $11.40 | $11.27 | $11.39 | $11.39 | 11,966 |
| 2024-06-10 | $11.83 | $11.83 | $11.38 | $11.52 | $11.52 | 13,340 |
| 2024-06-07 | $11.48 | $11.48 | $11.39 | $11.39 | $11.39 | 18,227 |
| 2024-06-06 | $11.45 | $11.47 | $11.41 | $11.41 | $11.41 | 8,761 |
| 2024-06-05 | $11.64 | $11.65 | $11.50 | $11.57 | $11.57 | 9,821 |
| 2024-06-04 | $11.80 | $11.84 | $11.68 | $11.76 | $11.76 | 16,201 |
| 2024-06-03 | $12.39 | $12.43 | $12.30 | $12.31 | $11.65 | 18,851 |
| 2024-05-31 | $12.31 | $12.36 | $12.25 | $12.36 | $11.70 | 20,973 |
| 2024-05-30 | $12.87 | $12.99 | $12.86 | $12.97 | $12.27 | 19,138 |
| 2024-05-29 | $12.93 | $12.93 | $12.43 | $12.45 | $11.78 | 27,791 |
| 2024-05-28 | $12.34 | $12.70 | $12.34 | $12.61 | $11.93 | 8,990 |
| 2024-05-24 | $12.43 | $12.65 | $12.28 | $12.65 | $11.97 | 5,277 |
| 2024-05-23 | $12.69 | $12.72 | $12.66 | $12.70 | $12.02 | 19,106 |
| 2024-05-22 | $12.97 | $12.99 | $12.90 | $12.96 | $12.26 | 30,507 |
| 2024-05-21 | $13.46 | $13.46 | $13.13 | $13.20 | $12.49 | 10,707 |
| 2024-05-20 | $13.40 | $13.47 | $13.30 | $13.39 | $12.67 | 66,563 |
| 2024-05-17 | $13.86 | $13.91 | $13.74 | $13.80 | $13.80 | 10,288 |
| 2024-05-16 | $13.25 | $13.62 | $13.25 | $13.62 | $13.62 | 20,448 |
| 2024-05-15 | $12.49 | $12.53 | $12.41 | $12.46 | $12.46 | 14,159 |
| 2024-05-14 | $12.46 | $12.47 | $12.40 | $12.40 | $12.40 | 13,001 |
| 2024-05-13 | $12.87 | $12.92 | $12.87 | $12.90 | $12.90 | 11,253 |
| 2024-05-10 | $12.99 | $12.99 | $12.50 | $12.50 | $12.50 | 11,192 |
| 2024-05-09 | $12.01 | $12.20 | $12.01 | $12.16 | $12.16 | 9,799 |
| 2024-05-08 | $11.77 | $11.84 | $11.71 | $11.84 | $11.84 | 11,644 |
| 2024-05-07 | $11.90 | $11.95 | $11.83 | $11.91 | $11.91 | 14,475 |
| 2024-05-06 | $11.95 | $11.95 | $11.88 | $11.88 | $11.88 | 7,061 |
| 2024-05-03 | $12.03 | $12.07 | $11.96 | $11.98 | $11.98 | 12,576 |
| 2024-05-02 | $11.80 | $12.06 | $11.76 | $12.06 | $12.06 | 21,544 |
| 2024-05-01 | $11.48 | $11.60 | $11.48 | $11.56 | $11.56 | 27,103 |
| 2024-04-30 | $11.54 | $11.56 | $11.46 | $11.46 | $11.46 | 16,867 |
| 2024-04-29 | $11.73 | $11.94 | $11.73 | $11.94 | $11.94 | 27,613 |
| 2024-04-26 | $11.24 | $11.38 | $11.10 | $11.10 | $11.10 | 19,085 |
| 2024-04-25 | $10.97 | $11.12 | $10.97 | $11.12 | $11.12 | 15,190 |
| 2024-04-24 | $10.97 | $11.06 | $10.94 | $11.05 | $11.05 | 24,720 |
| 2024-04-23 | $11.09 | $11.19 | $11.03 | $11.19 | $11.19 | 29,464 |
| 2024-04-22 | $10.94 | $11.13 | $10.94 | $11.13 | $11.13 | 27,393 |
| 2024-04-19 | $11.11 | $11.11 | $11.01 | $11.10 | $11.10 | 22,242 |
| 2024-04-18 | $10.99 | $11.05 | $10.98 | $11.02 | $11.02 | 239,392 |
| 2024-04-17 | $10.99 | $11.02 | $10.93 | $11.00 | $11.00 | 38,417 |
| 2024-04-16 | $10.82 | $10.97 | $10.82 | $10.90 | $10.90 | 44,503 |
| 2024-04-15 | $10.94 | $10.97 | $10.83 | $10.94 | $10.94 | 150,896 |
| 2024-04-12 | $10.90 | $10.90 | $10.80 | $10.90 | $10.90 | 71,455 |
| 2024-04-11 | $11.17 | $11.17 | $10.94 | $11.02 | $11.02 | 49,781 |
| 2024-04-10 | $10.40 | $10.42 | $10.33 | $10.41 | $10.41 | 27,157 |
| 2024-04-09 | $10.41 | $10.55 | $10.41 | $10.48 | $10.48 | 37,048 |
| 2024-04-08 | $10.35 | $10.38 | $10.27 | $10.36 | $10.36 | 51,947 |
| 2024-04-05 | $10.44 | $10.44 | $10.32 | $10.36 | $10.36 | 51,947 |
| 2024-04-04 | $10.56 | $10.84 | $10.51 | $10.57 | $10.57 | 39,138 |
| 2024-04-03 | $10.93 | $10.93 | $10.48 | $10.56 | $10.56 | 48,129 |
| 2024-04-02 | $10.54 | $10.62 | $10.51 | $10.56 | $10.56 | 47,711 |
| 2024-04-01 | $10.40 | $10.56 | $10.39 | $10.45 | $10.45 | 19,274 |
| 2024-03-28 | $10.27 | $10.40 | $10.27 | $10.39 | $10.39 | 23,789 |
| 2024-03-27 | $10.52 | $10.52 | $10.29 | $10.51 | $10.51 | 21,753 |
| 2024-03-26 | $10.45 | $10.60 | $10.45 | $10.45 | $10.45 | 42,961 |
| 2024-03-25 | $10.85 | $10.85 | $10.56 | $10.66 | $10.66 | 35,284 |
| 2024-03-22 | $10.76 | $10.85 | $10.66 | $10.85 | $10.85 | 27,200 |
| 2024-03-21 | $10.77 | $10.89 | $10.67 | $10.72 | $10.72 | 9,517 |
| 2024-03-20 | $11.05 | $11.05 | $10.90 | $11.04 | $11.04 | 21,425 |
| 2024-03-19 | $10.98 | $11.19 | $10.88 | $10.89 | $10.89 | 28,796 |
| 2024-03-18 | $11.49 | $11.49 | $11.24 | $11.41 | $11.41 | 27,371 |
| 2024-03-15 | $11.45 | $11.49 | $11.41 | $11.42 | $11.42 | 128,332 |
| 2024-03-14 | $11.46 | $11.47 | $11.24 | $11.27 | $11.27 | 113,841 |
| 2024-03-13 | $11.31 | $11.31 | $11.20 | $11.22 | $11.22 | 7,122 |
| 2024-03-12 | $11.09 | $11.43 | $11.09 | $11.37 | $11.37 | 12,063 |
| 2024-03-11 | $11.15 | $11.37 | $11.15 | $11.37 | $11.37 | 12,063 |
| 2024-03-08 | $11.20 | $11.21 | $11.07 | $11.12 | $11.12 | 38,555 |
| 2024-03-07 | $11.24 | $11.24 | $10.80 | $10.98 | $10.98 | 23,198 |
| 2024-03-06 | $11.09 | $11.25 | $11.05 | $11.19 | $11.19 | 42,191 |
| 2024-03-05 | $10.87 | $10.99 | $10.74 | $10.74 | $10.74 | 30,117 |
| 2024-03-04 | $10.71 | $10.99 | $10.70 | $10.71 | $10.71 | 25,038 |
| 2024-03-01 | $11.06 | $11.24 | $10.98 | $11.13 | $11.13 | 22,257 |
| 2024-02-29 | $10.89 | $10.92 | $10.79 | $10.85 | $10.85 | 78,096 |
| 2024-02-28 | $11.33 | $11.33 | $10.79 | $10.90 | $10.90 | 24,153 |
| 2024-02-27 | $11.10 | $11.33 | $11.07 | $11.15 | $11.15 | 64,785 |
| 2024-02-26 | $10.81 | $11.10 | $10.74 | $11.09 | $11.09 | 31,082 |
| 2024-02-23 | $11.11 | $11.53 | $10.69 | $11.10 | $11.10 | 63,180 |
| 2024-02-22 | $11.24 | $11.49 | $10.98 | $11.04 | $11.04 | 38,412 |
| 2024-02-21 | $10.93 | $10.94 | $10.87 | $10.90 | $10.90 | 73,065 |
| 2024-02-20 | $10.59 | $10.74 | $10.46 | $10.52 | $10.52 | 30,840 |
| 2024-02-16 | $10.89 | $10.89 | $10.43 | $10.49 | $10.49 | 32,811 |
| 2024-02-15 | $10.10 | $10.11 | $10.07 | $10.08 | $10.08 | 64,926 |
| 2024-02-14 | $10.52 | $10.52 | $10.12 | $10.22 | $10.22 | 68,432 |
| 2024-02-13 | $10.20 | $10.20 | $10.05 | $10.18 | $10.18 | 37,889 |
| 2024-02-12 | $10.51 | $10.51 | $10.28 | $10.30 | $10.30 | 60,183 |
| 2024-02-09 | $10.03 | $10.20 | $9.97 | $10.12 | $10.12 | 49,243 |
| 2024-02-08 | $10.00 | $10.38 | $10.00 | $10.26 | $10.26 | 57,088 |
| 2024-02-07 | $10.16 | $10.19 | $10.08 | $10.17 | $10.17 | 41,399 |
| 2024-02-06 | $10.26 | $10.41 | $10.26 | $10.41 | $10.41 | 111,221 |
| 2024-02-05 | $9.82 | $10.05 | $9.82 | $10.01 | $10.01 | 78,898 |
| 2024-02-02 | $9.97 | $9.97 | $9.91 | $9.96 | $9.96 | 45,224 |
| 2024-02-01 | $9.95 | $9.95 | $9.84 | $9.90 | $9.90 | 60,681 |
| 2024-01-31 | $9.98 | $10.12 | $9.98 | $10.01 | $10.01 | 38,372 |
| 2024-01-30 | $10.01 | $10.01 | $9.93 | $9.98 | $9.98 | 34,941 |
| 2024-01-29 | $10.42 | $10.42 | $10.21 | $10.28 | $10.28 | 72,011 |
| 2024-01-26 | $10.42 | $10.47 | $10.37 | $10.46 | $10.46 | 30,195 |
| 2024-01-25 | $10.38 | $10.43 | $10.26 | $10.27 | $10.27 | 52,885 |
| 2024-01-24 | $10.48 | $10.53 | $10.37 | $10.37 | $10.37 | 112,590 |
| 2024-01-23 | $10.03 | $10.22 | $10.03 | $10.13 | $10.13 | 227,889 |
| 2024-01-22 | $9.87 | $9.90 | $9.85 | $9.89 | $9.89 | 102,429 |
| 2024-01-19 | $10.11 | $10.27 | $10.10 | $10.22 | $10.22 | 101,063 |
| 2024-01-18 | $10.41 | $10.61 | $10.41 | $10.58 | $10.58 | 368,297 |
| 2024-01-17 | $10.55 | $10.57 | $10.31 | $10.57 | $10.57 | 106,321 |
| 2024-01-16 | $11.07 | $11.13 | $10.96 | $11.00 | $11.00 | 112,836 |
| 2024-01-12 | $11.40 | $11.40 | $11.27 | $11.38 | $11.38 | 53,651 |
| 2024-01-11 | $10.98 | $11.44 | $10.98 | $11.09 | $11.09 | 234,515 |
| 2024-01-10 | $10.96 | $10.96 | $10.86 | $10.90 | $10.90 | 46,354 |
| 2024-01-09 | $11.37 | $11.37 | $10.87 | $10.88 | $10.88 | 72,296 |
| 2024-01-08 | $11.55 | $11.55 | $11.11 | $11.22 | $11.22 | 44,405 |
| 2024-01-05 | $10.94 | $11.77 | $10.94 | $11.31 | $11.31 | 37,405 |
| 2024-01-04 | $11.46 | $11.46 | $11.16 | $11.19 | $11.19 | 75,158 |
| 2024-01-03 | $11.39 | $11.42 | $11.38 | $11.42 | $11.42 | 21,882 |
| 2024-01-02 | $11.72 | $11.72 | $11.08 | $11.41 | $11.41 | 45,925 |
| 2023-12-29 | $11.10 | $12.00 | $11.10 | $11.54 | $11.54 | 53,510 |
| 2023-12-28 | $11.43 | $11.48 | $11.40 | $11.43 | $11.43 | 43,252 |
| 2023-12-27 | $11.30 | $11.30 | $11.13 | $11.18 | $11.18 | 29,880 |
| 2023-12-26 | $10.94 | $11.26 | $10.88 | $11.26 | $11.26 | 35,440 |
| 2023-12-22 | $11.58 | $11.58 | $11.11 | $11.15 | $11.15 | 40,957 |
| 2023-12-21 | $10.75 | $11.21 | $10.75 | $11.19 | $11.19 | 58,874 |
| 2023-12-20 | $10.96 | $11.00 | $10.84 | $10.85 | $10.85 | 32,060 |
| 2023-12-19 | $10.54 | $11.08 | $10.54 | $11.04 | $11.04 | 91,309 |
| 2023-12-18 | $10.77 | $10.94 | $10.77 | $10.91 | $10.91 | 71,147 |
| 2023-12-15 | $10.70 | $11.09 | $10.70 | $10.98 | $10.98 | 78,862 |
| 2023-12-14 | $10.82 | $10.94 | $10.82 | $10.93 | $10.93 | 68,442 |
| 2023-12-13 | $10.64 | $10.76 | $10.32 | $10.71 | $10.71 | 66,160 |
| 2023-12-12 | $10.66 | $11.05 | $10.66 | $11.05 | $11.05 | 94,934 |
| 2023-12-11 | $10.42 | $10.87 | $10.42 | $10.85 | $10.85 | 262,234 |
| 2023-12-08 | $10.60 | $11.00 | $10.60 | $10.93 | $10.93 | 34,371 |
| 2023-12-07 | $11.14 | $11.20 | $11.11 | $11.18 | $11.18 | 72,543 |
| 2023-12-06 | $11.34 | $11.35 | $11.21 | $11.21 | $11.21 | 57,066 |
| 2023-12-05 | $11.34 | $11.36 | $11.02 | $11.34 | $11.34 | 59,759 |
| 2023-12-04 | $11.39 | $11.39 | $11.29 | $11.38 | $11.38 | 70,246 |
| 2023-12-01 | $11.16 | $11.59 | $11.16 | $11.58 | $11.58 | 36,457 |
| 2023-11-30 | $11.57 | $11.68 | $11.57 | $11.59 | $11.59 | 51,762 |
| 2023-11-29 | $11.26 | $11.71 | $11.26 | $11.57 | $11.57 | 34,078 |
| 2023-11-28 | $11.53 | $11.88 | $11.53 | $11.86 | $11.86 | 37,647 |
| 2023-11-27 | $11.62 | $12.04 | $11.62 | $11.96 | $11.96 | 27,386 |
| 2023-11-24 | $12.29 | $12.56 | $12.13 | $12.24 | $12.24 | 19,615 |
| 2023-11-22 | $12.30 | $12.30 | $12.14 | $12.18 | $12.18 | 21,081 |
| 2023-11-21 | $12.25 | $12.36 | $12.23 | $12.32 | $12.32 | 37,581 |
| 2023-11-20 | $12.73 | $12.73 | $12.25 | $12.31 | $12.31 | 39,307 |
| 2023-11-17 | $12.17 | $12.21 | $12.10 | $12.10 | $12.10 | 40,887 |
| 2023-11-16 | $12.41 | $12.41 | $12.23 | $12.28 | $12.28 | 38,305 |
| 2023-11-15 | $12.33 | $12.53 | $12.33 | $12.44 | $12.44 | 41,374 |
| 2023-11-14 | $12.07 | $12.18 | $12.02 | $12.18 | $12.18 | 58,590 |
| 2023-11-13 | $11.86 | $11.99 | $11.83 | $11.99 | $11.99 | 67,455 |
| 2023-11-10 | $11.87 | $11.94 | $11.81 | $11.94 | $11.94 | 42,935 |
| 2023-11-09 | $11.96 | $12.04 | $11.84 | $11.84 | $11.84 | 49,132 |
| 2023-11-08 | $12.15 | $12.15 | $12.06 | $12.07 | $12.07 | 43,443 |
| 2023-11-07 | $12.17 | $12.26 | $12.17 | $12.21 | $12.21 | 56,690 |
| 2023-11-06 | $12.87 | $12.87 | $12.35 | $12.35 | $12.35 | 54,612 |
| 2023-11-03 | $12.50 | $12.61 | $12.50 | $12.60 | $12.60 | 40,037 |
| 2023-11-02 | $12.36 | $12.36 | $12.30 | $12.34 | $12.34 | 36,263 |
| 2023-11-01 | $12.35 | $12.36 | $12.27 | $12.36 | $12.36 | 51,815 |
| 2023-10-31 | $12.39 | $12.43 | $12.30 | $12.40 | $12.40 | 102,724 |
| 2023-10-30 | $12.63 | $12.63 | $12.50 | $12.55 | $12.55 | 29,318 |
| 2023-10-27 | $11.89 | $12.34 | $11.89 | $12.18 | $12.18 | 31,590 |
| 2023-10-26 | $12.08 | $12.15 | $12.06 | $12.09 | $12.09 | 40,305 |
| 2023-10-25 | $12.00 | $12.29 | $12.00 | $12.21 | $12.21 | 54,684 |
| 2023-10-24 | $11.59 | $11.81 | $11.59 | $11.78 | $11.78 | 144,122 |
| 2023-10-23 | $11.61 | $11.70 | $11.58 | $11.64 | $11.64 | 85,603 |
| 2023-10-20 | $11.71 | $11.72 | $11.63 | $11.63 | $11.63 | 63,341 |
| 2023-10-19 | $11.92 | $11.92 | $11.78 | $11.81 | $11.81 | 92,043 |
| 2023-10-18 | $12.23 | $12.25 | $12.15 | $12.19 | $12.19 | 52,051 |
| 2023-10-17 | $12.48 | $12.57 | $12.48 | $12.51 | $12.51 | 283,412 |
| 2023-10-16 | $12.21 | $12.94 | $12.21 | $12.71 | $12.71 | 60,712 |
| 2023-10-13 | $12.89 | $12.97 | $12.70 | $12.81 | $12.81 | 42,329 |
| 2023-10-12 | $12.66 | $13.30 | $12.66 | $12.92 | $12.92 | 48,865 |
| 2023-10-11 | $12.91 | $12.99 | $12.83 | $12.87 | $12.87 | 46,473 |
| 2023-10-10 | $12.70 | $12.78 | $12.70 | $12.74 | $12.74 | 60,551 |
| 2023-10-09 | $12.57 | $12.70 | $12.57 | $12.68 | $12.68 | 43,081 |
| 2023-10-06 | $12.71 | $12.80 | $12.61 | $12.72 | $12.72 | 37,287 |
| 2023-10-05 | $12.51 | $12.55 | $12.46 | $12.51 | $12.51 | 56,972 |
| 2023-10-04 | $12.44 | $12.49 | $12.42 | $12.45 | $12.45 | 47,114 |
| 2023-10-03 | $12.57 | $12.79 | $12.57 | $12.78 | $12.78 | 37,854 |
| 2023-10-02 | $13.07 | $13.19 | $13.05 | $13.06 | $13.06 | 34,215 |
| 2023-09-29 | $13.26 | $13.26 | $13.16 | $13.16 | $13.16 | 36,934 |
| 2023-09-28 | $13.12 | $13.23 | $13.09 | $13.20 | $13.20 | 37,616 |
| 2023-09-27 | $13.05 | $13.07 | $12.98 | $13.07 | $13.07 | 35,362 |
| 2023-09-26 | $12.77 | $13.14 | $12.77 | $13.13 | $13.13 | 57,860 |
| 2023-09-25 | $12.75 | $13.25 | $12.75 | $13.21 | $13.21 | 22,415 |
| 2023-09-22 | $13.58 | $13.63 | $13.53 | $13.54 | $13.54 | 67,840 |
| 2023-09-21 | $13.24 | $13.24 | $13.15 | $13.20 | $13.20 | 10,616 |
| 2023-09-20 | $13.68 | $13.74 | $13.61 | $13.71 | $13.71 | 25,342 |
| 2023-09-19 | $13.12 | $13.65 | $13.12 | $13.52 | $13.52 | 22,674 |
| 2023-09-18 | $13.43 | $13.44 | $13.35 | $13.44 | $13.44 | 30,725 |
| 2023-09-15 | $13.34 | $13.44 | $13.34 | $13.43 | $13.43 | 61,586 |
| 2023-09-14 | $13.19 | $13.22 | $13.05 | $13.12 | $13.12 | 37,101 |
| 2023-09-13 | $13.29 | $13.29 | $13.23 | $13.28 | $13.28 | 21,150 |
| 2023-09-12 | $13.65 | $13.65 | $13.28 | $13.38 | $13.38 | 24,591 |
| 2023-09-11 | $13.81 | $13.81 | $13.77 | $13.80 | $13.80 | 27,415 |
| 2023-09-08 | $13.43 | $13.94 | $13.43 | $13.94 | $13.94 | 24,680 |
| 2023-09-07 | $13.92 | $14.02 | $13.84 | $13.97 | $13.97 | 27,851 |
| 2023-09-06 | $14.34 | $14.39 | $14.28 | $14.32 | $14.32 | 42,540 |
| 2023-09-05 | $14.37 | $14.48 | $14.32 | $14.43 | $14.43 | 48,991 |
| 2023-09-01 | $14.22 | $14.35 | $14.15 | $14.18 | $14.18 | 22,370 |
| 2023-08-31 | $13.96 | $14.08 | $13.91 | $13.94 | $13.94 | 18,944 |
| 2023-08-30 | $14.30 | $14.30 | $14.13 | $14.24 | $14.24 | 13,640 |
| 2023-08-29 | $14.22 | $14.30 | $14.21 | $14.30 | $14.30 | 48,354 |
| 2023-08-28 | $13.79 | $13.80 | $13.73 | $13.78 | $13.78 | 40,873 |
| 2023-08-25 | $14.02 | $14.10 | $13.98 | $14.10 | $14.10 | 60,265 |
| 2023-08-24 | $13.91 | $13.91 | $13.23 | $13.30 | $13.30 | 44,720 |
| 2023-08-23 | $13.45 | $13.55 | $13.41 | $13.47 | $13.47 | 110,210 |
| 2023-08-22 | $13.63 | $13.63 | $13.39 | $13.53 | $13.53 | 170,159 |
| 2023-08-21 | $13.11 | $13.49 | $12.97 | $13.26 | $13.26 | 335,926 |
| 2023-08-18 | $13.40 | $13.51 | $13.31 | $13.43 | $13.43 | 48,076 |
| 2023-08-17 | $13.48 | $13.48 | $13.40 | $13.44 | $13.44 | 138,643 |
| 2023-08-16 | $13.36 | $13.41 | $13.28 | $13.35 | $13.35 | 60,370 |
| 2023-08-15 | $13.02 | $13.46 | $13.02 | $13.37 | $13.37 | 91,895 |
| 2023-08-14 | $13.60 | $13.70 | $13.58 | $13.63 | $13.63 | 36,395 |
| 2023-08-11 | $13.46 | $13.51 | $13.46 | $13.48 | $13.48 | 26,318 |
| 2023-08-10 | $14.11 | $14.12 | $13.99 | $13.99 | $13.99 | 22,407 |
| 2023-08-09 | $14.04 | $14.08 | $13.93 | $14.04 | $14.04 | 35,352 |
| 2023-08-08 | $13.98 | $14.09 | $13.91 | $14.09 | $14.09 | 32,099 |
| 2023-08-07 | $14.28 | $14.38 | $14.23 | $14.37 | $14.37 | 34,866 |
| 2023-08-04 | $14.64 | $14.75 | $14.59 | $14.66 | $14.66 | 23,165 |
| 2023-08-03 | $14.62 | $14.82 | $14.62 | $14.74 | $14.74 | 21,165 |
| 2023-08-02 | $14.48 | $14.48 | $14.37 | $14.44 | $14.44 | 11,484 |
| 2023-08-01 | $14.32 | $14.32 | $14.21 | $14.27 | $14.27 | 12,104 |
| 2023-07-31 | $14.96 | $15.14 | $14.88 | $15.10 | $15.10 | 20,597 |
| 2023-07-28 | $13.98 | $14.19 | $13.98 | $14.11 | $14.11 | 44,923 |
| 2023-07-27 | $13.62 | $13.63 | $13.44 | $13.44 | $13.44 | 20,831 |
| 2023-07-26 | $13.31 | $13.37 | $13.31 | $13.31 | $13.31 | 12,700 |
| 2023-07-25 | $13.36 | $13.36 | $13.23 | $13.31 | $13.31 | 26,008 |
| 2023-07-24 | $12.62 | $12.91 | $12.62 | $12.87 | $12.87 | 48,040 |
| 2023-07-21 | $12.78 | $12.82 | $12.70 | $12.70 | $12.70 | 26,839 |
| 2023-07-20 | $12.73 | $12.77 | $12.68 | $12.77 | $12.77 | 29,291 |
| 2023-07-19 | $12.66 | $12.71 | $12.56 | $12.56 | $12.56 | 29,697 |
| 2023-07-18 | $12.43 | $12.49 | $12.35 | $12.40 | $12.40 | 30,806 |
| 2023-07-17 | $12.50 | $12.50 | $12.40 | $12.45 | $12.45 | 29,781 |
| 2023-07-14 | $12.55 | $12.59 | $12.53 | $12.53 | $12.53 | 232,533 |
| 2023-07-13 | $12.81 | $12.95 | $12.80 | $12.88 | $12.88 | 21,919 |
| 2023-07-12 | $12.66 | $12.77 | $12.66 | $12.77 | $12.77 | 16,538 |
| 2023-07-11 | $12.49 | $12.59 | $12.41 | $12.53 | $12.53 | 84,372 |
| 2023-07-10 | $12.65 | $12.76 | $12.65 | $12.75 | $12.75 | 45,217 |
| 2023-07-07 | $12.83 | $13.01 | $12.83 | $12.95 | $12.95 | 93,276 |
| 2023-07-06 | $12.64 | $12.77 | $12.64 | $12.74 | $12.74 | 45,262 |
| 2023-07-05 | $12.58 | $13.03 | $12.58 | $13.02 | $13.02 | 36,409 |
| 2023-07-03 | $13.45 | $13.48 | $13.37 | $13.45 | $13.45 | 9,277 |
| 2023-06-30 | $13.25 | $13.31 | $13.25 | $13.29 | $13.29 | 16,292 |
| 2023-06-29 | $13.17 | $13.20 | $13.13 | $13.15 | $13.15 | 45,589 |
| 2023-06-28 | $13.21 | $13.27 | $13.19 | $13.27 | $13.27 | 22,840 |
| 2023-06-27 | $13.39 | $13.41 | $13.37 | $13.41 | $13.41 | 72,050 |
| 2023-06-26 | $13.00 | $13.08 | $13.00 | $13.03 | $13.03 | 71,580 |
| 2023-06-23 | $12.89 | $12.90 | $12.88 | $12.90 | $12.90 | 53,360 |
| 2023-06-22 | $13.09 | $13.11 | $13.04 | $13.09 | $13.09 | 39,132 |
| 2023-06-21 | $13.13 | $13.18 | $13.10 | $13.11 | $13.11 | 22,617 |
| 2023-06-20 | $13.36 | $13.36 | $13.28 | $13.28 | $13.28 | 22,030 |
| 2023-06-16 | $14.01 | $14.02 | $13.93 | $14.02 | $14.02 | 19,822 |
| 2023-06-15 | $13.88 | $13.92 | $13.85 | $13.91 | $13.91 | 31,160 |
| 2023-06-14 | $13.60 | $13.75 | $13.60 | $13.72 | $13.72 | 24,735 |
| 2023-06-13 | $13.29 | $13.60 | $13.29 | $13.58 | $13.58 | 261,224 |
| 2023-06-12 | $13.32 | $13.39 | $13.30 | $13.30 | $13.30 | 40,235 |
| 2023-06-09 | $13.56 | $13.79 | $13.34 | $13.48 | $13.48 | 34,041 |
| 2023-06-08 | $13.53 | $13.64 | $13.53 | $13.57 | $13.57 | 43,848 |
| 2023-06-07 | $13.15 | $13.15 | $13.04 | $13.08 | $13.08 | 17,262 |
| 2023-06-06 | $12.81 | $13.26 | $12.81 | $13.26 | $13.26 | 117,740 |
| 2023-06-05 | $13.40 | $13.40 | $13.00 | $13.00 | $13.00 | 41,171 |
| 2023-06-02 | $13.00 | $13.06 | $12.99 | $13.06 | $13.06 | 40,927 |
| 2023-06-01 | $12.68 | $12.75 | $12.40 | $12.69 | $12.69 | 99,963 |
| 2023-05-31 | $12.94 | $13.25 | $12.94 | $13.22 | $12.19 | 105,352 |
| 2023-05-30 | $13.52 | $13.52 | $13.31 | $13.33 | $12.29 | 66,588 |
| 2023-05-26 | $14.16 | $14.16 | $13.77 | $13.87 | $13.87 | 44,928 |
| 2023-05-25 | $13.93 | $13.93 | $13.77 | $13.78 | $13.78 | 62,188 |
| 2023-05-24 | $13.99 | $14.02 | $13.94 | $14.01 | $14.01 | 23,372 |
| 2023-05-23 | $14.38 | $14.44 | $14.26 | $14.30 | $14.30 | 33,555 |
| 2023-05-22 | $14.44 | $14.55 | $14.44 | $14.50 | $14.50 | 54,461 |
| 2023-05-19 | $14.31 | $14.32 | $14.23 | $14.29 | $14.29 | 22,234 |
| 2023-05-18 | $14.43 | $14.48 | $14.39 | $14.46 | $14.46 | 25,091 |
| 2023-05-17 | $14.69 | $14.72 | $14.60 | $14.66 | $14.66 | 23,785 |
| 2023-05-16 | $14.91 | $14.97 | $14.90 | $14.95 | $14.95 | 19,768 |
| 2023-05-15 | $15.29 | $15.47 | $15.28 | $15.47 | $15.47 | 31,099 |
| 2023-05-12 | $15.18 | $15.20 | $15.16 | $15.19 | $15.19 | 22,054 |
| 2023-05-11 | $15.75 | $15.84 | $15.72 | $15.80 | $15.80 | 27,244 |
| 2023-05-10 | $15.86 | $15.91 | $15.82 | $15.91 | $15.91 | 19,461 |
| 2023-05-09 | $15.90 | $15.97 | $15.88 | $15.97 | $15.97 | 17,828 |
| 2023-05-08 | $15.63 | $15.65 | $15.58 | $15.61 | $15.61 | 25,813 |
| 2023-05-05 | $15.13 | $15.49 | $15.13 | $15.49 | $15.49 | 20,854 |
| 2023-05-04 | $15.44 | $15.46 | $15.44 | $15.45 | $15.45 | 39,056 |
| 2023-05-03 | $15.36 | $15.43 | $15.36 | $15.38 | $15.38 | 45,419 |
| 2023-05-02 | $15.11 | $15.42 | $15.11 | $15.38 | $15.38 | 19,165 |
| 2023-05-01 | $15.72 | $15.81 | $15.66 | $15.73 | $15.73 | 25,732 |
| 2023-04-28 | $15.66 | $15.75 | $15.66 | $15.71 | $15.71 | 22,152 |
| 2023-04-27 | $15.48 | $15.55 | $15.40 | $15.51 | $15.51 | 36,210 |
| 2023-04-26 | $15.88 | $16.08 | $15.70 | $15.71 | $15.71 | 27,458 |
| 2023-04-25 | $15.93 | $15.96 | $15.84 | $15.84 | $15.84 | 22,796 |
| 2023-04-24 | $16.09 | $16.13 | $16.01 | $16.05 | $16.05 | 23,735 |
| 2023-04-21 | $16.23 | $16.28 | $16.23 | $16.25 | $16.25 | 11,318 |
| 2023-04-20 | $16.52 | $16.54 | $16.34 | $16.35 | $16.35 | 15,317 |
| 2023-04-19 | $16.41 | $16.63 | $16.41 | $16.58 | $16.58 | 18,234 |
| 2023-04-18 | $16.74 | $16.74 | $16.61 | $16.66 | $16.66 | 14,533 |
| 2023-04-17 | $16.53 | $16.61 | $16.47 | $16.56 | $16.56 | 52,943 |
| 2023-04-14 | $16.81 | $16.81 | $16.69 | $16.72 | $16.72 | 12,164 |
| 2023-04-13 | $16.96 | $16.98 | $16.92 | $16.97 | $16.97 | 9,391 |
| 2023-04-12 | $17.33 | $17.33 | $17.15 | $17.16 | $17.16 | 9,237 |
| 2023-04-11 | $17.32 | $17.38 | $17.25 | $17.25 | $17.25 | 36,285 |
| 2023-04-10 | $16.69 | $16.78 | $16.65 | $16.75 | $16.75 | 18,626 |
| 2023-04-06 | $16.66 | $16.81 | $16.66 | $16.81 | $16.81 | 12,460 |
| 2023-04-05 | $17.10 | $17.10 | $16.79 | $16.98 | $16.98 | 20,915 |
| 2023-04-04 | $17.02 | $17.11 | $17.00 | $17.08 | $17.08 | 18,833 |
| 2023-04-03 | $17.12 | $17.20 | $17.12 | $17.19 | $17.19 | 10,572 |
| 2023-03-31 | $17.31 | $17.31 | $17.17 | $17.17 | $17.17 | 8,270 |
| 2023-03-30 | $17.16 | $17.53 | $17.16 | $17.47 | $17.47 | 14,814 |
| 2023-03-29 | $17.11 | $17.32 | $17.11 | $17.28 | $17.28 | 15,846 |
| 2023-03-28 | $17.34 | $17.45 | $17.31 | $17.45 | $17.45 | 16,061 |
| 2023-03-27 | $17.08 | $17.19 | $16.99 | $17.19 | $17.19 | 8,970 |
| 2023-03-24 | $17.60 | $17.69 | $17.58 | $17.58 | $17.58 | 8,855 |
| 2023-03-23 | $18.28 | $18.28 | $18.07 | $18.13 | $18.13 | 7,205 |
| 2023-03-22 | $18.12 | $18.23 | $18.08 | $18.12 | $18.12 | 11,591 |
| 2023-03-21 | $18.33 | $18.36 | $18.24 | $18.36 | $18.36 | 8,325 |
| 2023-03-20 | $18.42 | $18.48 | $18.41 | $18.46 | $18.46 | 12,863 |
| 2023-03-17 | $18.34 | $18.34 | $18.20 | $18.30 | $18.30 | 10,585 |
| 2023-03-16 | $18.14 | $18.30 | $18.07 | $18.25 | $18.25 | 80,801 |
| 2023-03-15 | $17.98 | $18.06 | $17.97 | $18.06 | $18.06 | 43,402 |
| 2023-03-14 | $18.23 | $18.23 | $18.15 | $18.19 | $18.19 | 14,530 |
| 2023-03-13 | $18.18 | $18.36 | $18.18 | $18.28 | $18.28 | 8,697 |
| 2023-03-10 | $18.05 | $18.20 | $18.05 | $18.14 | $18.14 | 7,008 |
| 2023-03-09 | $18.18 | $18.19 | $18.00 | $18.00 | $18.00 | 10,504 |
| 2023-03-08 | $18.63 | $18.72 | $18.62 | $18.68 | $18.68 | 6,015 |
| 2023-03-07 | $18.99 | $18.99 | $18.81 | $18.81 | $18.81 | 6,711 |
| 2023-03-06 | $19.15 | $19.30 | $19.15 | $19.27 | $19.27 | 39,414 |
| 2023-03-03 | $19.60 | $19.67 | $19.56 | $19.66 | $19.66 | 53,353 |
| 2023-03-02 | $19.48 | $19.68 | $19.48 | $19.68 | $19.68 | 33,209 |
| 2023-03-01 | $18.78 | $18.94 | $18.78 | $18.94 | $18.94 | 8,607 |
| 2023-02-28 | $18.35 | $18.46 | $18.35 | $18.38 | $18.38 | 18,572 |
| 2023-02-27 | $18.85 | $18.85 | $18.74 | $18.82 | $18.82 | 22,280 |
| 2023-02-24 | $19.09 | $19.09 | $18.79 | $18.85 | $18.85 | 12,438 |
| 2023-02-23 | $19.90 | $19.93 | $19.69 | $19.83 | $19.83 | 7,274 |
| 2023-02-22 | $19.75 | $19.75 | $19.31 | $19.38 | $19.38 | 12,426 |
| 2023-02-21 | $19.42 | $19.52 | $19.42 | $19.42 | $19.42 | 8,983 |
| 2023-02-17 | $18.39 | $18.39 | $18.28 | $18.33 | $18.33 | 7,865 |
| 2023-02-16 | $18.24 | $18.48 | $18.24 | $18.36 | $18.36 | 5,802 |
| 2023-02-15 | $18.33 | $18.33 | $18.27 | $18.29 | $18.29 | 5,814 |
| 2023-02-14 | $18.40 | $18.45 | $18.31 | $18.39 | $18.39 | 11,268 |
| 2023-02-13 | $18.56 | $18.88 | $18.56 | $18.88 | $18.88 | 30,459 |
| 2023-02-10 | $17.87 | $17.94 | $17.69 | $17.69 | $17.69 | 10,358 |
| 2023-02-09 | $18.04 | $18.04 | $17.86 | $17.91 | $17.91 | 8,585 |
| 2023-02-08 | $18.26 | $18.26 | $17.92 | $17.94 | $17.94 | 5,380 |
| 2023-02-07 | $17.95 | $18.09 | $17.88 | $18.06 | $18.06 | 11,158 |
| 2023-02-06 | $17.95 | $18.08 | $17.95 | $18.07 | $18.07 | 9,552 |
| 2023-02-03 | $18.53 | $18.57 | $18.39 | $18.43 | $18.43 | 21,626 |
| 2023-02-02 | $19.00 | $19.06 | $19.00 | $19.02 | $19.02 | 14,153 |
| 2023-02-01 | $19.11 | $19.30 | $18.98 | $19.30 | $19.30 | 10,121 |
| 2023-01-31 | $18.71 | $18.99 | $18.71 | $18.95 | $18.95 | 18,463 |
| 2023-01-30 | $18.69 | $18.82 | $18.64 | $18.68 | $18.68 | 31,332 |
| 2023-01-27 | $19.55 | $19.61 | $19.55 | $19.61 | $19.61 | 32,727 |
| 2023-01-26 | $19.25 | $19.38 | $19.25 | $19.38 | $19.38 | 5,879 |
| 2023-01-25 | $19.61 | $19.62 | $19.50 | $19.59 | $19.59 | 14,943 |
| 2023-01-24 | $19.47 | $19.71 | $19.47 | $19.61 | $19.61 | 14,450 |
| 2023-01-23 | $19.47 | $19.75 | $19.47 | $19.63 | $19.63 | 30,515 |
| 2023-01-20 | $19.35 | $19.41 | $19.29 | $19.35 | $19.35 | 9,465 |
| 2023-01-19 | $19.00 | $19.09 | $18.94 | $19.08 | $19.08 | 26,509 |
| 2023-01-18 | $18.72 | $18.91 | $18.72 | $18.84 | $18.84 | 33,359 |
| 2023-01-17 | $19.09 | $19.09 | $18.91 | $18.93 | $18.93 | 51,690 |
| 2023-01-13 | $19.28 | $19.40 | $19.21 | $19.39 | $19.39 | 27,385 |
| 2023-01-12 | $18.60 | $18.62 | $18.41 | $18.59 | $18.59 | 31,132 |
| 2023-01-11 | $18.85 | $18.91 | $18.77 | $18.83 | $18.83 | 18,899 |
| 2023-01-10 | $18.70 | $18.84 | $18.65 | $18.84 | $18.84 | 13,548 |
| 2023-01-09 | $18.93 | $18.98 | $18.80 | $18.85 | $18.85 | 26,775 |
| 2023-01-06 | $18.71 | $18.78 | $18.69 | $18.76 | $18.76 | 17,775 |
| 2023-01-05 | $18.23 | $18.37 | $18.23 | $18.34 | $18.34 | 31,715 |
| 2023-01-04 | $17.99 | $18.65 | $17.99 | $18.63 | $18.63 | 51,338 |
| 2023-01-03 | $17.47 | $17.84 | $17.47 | $17.78 | $17.78 | 34,962 |
| 2022-12-30 | $16.84 | $17.50 | $16.84 | $17.29 | $17.29 | 28,410 |
| 2022-12-29 | $17.44 | $17.82 | $17.44 | $17.81 | $17.81 | 16,676 |
| 2022-12-28 | $17.30 | $17.92 | $17.30 | $17.64 | $17.64 | 30,398 |
| 2022-12-27 | $17.46 | $18.44 | $17.37 | $18.17 | $18.17 | 21,458 |
| 2022-12-23 | $17.68 | $17.93 | $17.51 | $17.66 | $17.66 | 16,005 |
| 2022-12-22 | $17.05 | $17.96 | $17.05 | $17.44 | $17.44 | 33,575 |
| 2022-12-21 | $17.17 | $17.96 | $17.17 | $17.50 | $17.50 | 23,855 |
| 2022-12-20 | $17.46 | $17.65 | $16.89 | $17.40 | $17.40 | 40,426 |
| 2022-12-19 | $18.23 | $18.23 | $17.61 | $17.74 | $17.74 | 37,098 |
| 2022-12-16 | $18.64 | $18.66 | $18.45 | $18.57 | $18.57 | 39,719 |
| 2022-12-15 | $18.12 | $18.12 | $17.85 | $17.86 | $17.86 | 21,064 |
| 2022-12-14 | $17.96 | $18.70 | $17.96 | $18.54 | $18.54 | 42,638 |
| 2022-12-13 | $18.96 | $18.96 | $18.13 | $18.43 | $18.43 | 39,888 |
| 2022-12-12 | $18.73 | $18.73 | $18.58 | $18.67 | $18.67 | 44,225 |
| 2022-12-09 | $18.97 | $19.03 | $18.80 | $18.91 | $18.91 | 20,454 |
| 2022-12-08 | $18.05 | $18.11 | $17.95 | $18.03 | $18.03 | 31,087 |
| 2022-12-07 | $17.63 | $17.76 | $17.63 | $17.63 | $17.63 | 31,871 |
| 2022-12-06 | $18.41 | $18.43 | $18.23 | $18.28 | $18.28 | 16,657 |
| 2022-12-05 | $17.73 | $18.30 | $17.73 | $18.14 | $18.14 | 21,580 |
| 2022-12-02 | $17.08 | $18.26 | $17.08 | $18.17 | $18.17 | 50,199 |
| 2022-12-01 | $18.53 | $18.53 | $17.36 | $17.90 | $17.90 | 58,353 |
| 2022-11-30 | $18.18 | $18.34 | $18.14 | $18.23 | $18.23 | 19,274 |
| 2022-11-29 | $17.96 | $18.04 | $17.93 | $17.95 | $17.95 | 30,641 |
| 2022-11-28 | $17.07 | $17.17 | $16.93 | $17.09 | $17.09 | 34,356 |
| 2022-11-25 | $16.75 | $17.31 | $16.75 | $17.23 | $17.23 | 11,721 |
| 2022-11-23 | $16.62 | $16.69 | $16.58 | $16.62 | $16.62 | 15,191 |
| 2022-11-22 | $16.52 | $16.60 | $16.49 | $16.50 | $16.50 | 21,100 |
| 2022-11-21 | $16.14 | $16.71 | $16.14 | $16.61 | $16.61 | 31,391 |
| 2022-11-18 | $17.18 | $17.18 | $17.01 | $17.13 | $17.13 | 18,950 |
| 2022-11-17 | $16.89 | $17.64 | $16.89 | $17.64 | $17.64 | 34,454 |
| 2022-11-16 | $17.72 | $17.72 | $17.64 | $17.71 | $17.71 | 23,658 |
| 2022-11-15 | $18.08 | $18.10 | $17.90 | $18.00 | $18.00 | 56,732 |
| 2022-11-14 | $16.30 | $16.73 | $16.30 | $16.66 | $16.66 | 23,306 |
| 2022-11-11 | $15.50 | $15.83 | $15.50 | $15.71 | $15.71 | 28,615 |
| 2022-11-10 | $15.18 | $15.18 | $14.78 | $14.94 | $14.94 | 54,667 |
| 2022-11-09 | $14.54 | $14.60 | $14.44 | $14.46 | $14.46 | 36,679 |
| 2022-11-08 | $14.21 | $14.80 | $14.21 | $14.73 | $14.73 | 113,693 |
| 2022-11-07 | $14.84 | $14.87 | $14.71 | $14.81 | $14.81 | 84,025 |
| 2022-11-04 | $14.52 | $14.65 | $14.43 | $14.56 | $14.56 | 44,599 |
| 2022-11-03 | $13.63 | $13.81 | $13.63 | $13.77 | $13.77 | 48,173 |
| 2022-11-02 | $13.94 | $13.94 | $13.48 | $13.60 | $13.60 | 34,542 |
| 2022-11-01 | $13.57 | $13.57 | $13.45 | $13.50 | $13.50 | 116,427 |
| 2022-10-31 | $12.80 | $12.90 | $12.80 | $12.89 | $12.89 | 81,170 |
| 2022-10-28 | $13.52 | $13.55 | $13.41 | $13.53 | $13.53 | 65,891 |
| 2022-10-27 | $13.94 | $14.26 | $13.94 | $14.02 | $14.02 | 107,756 |
| 2022-10-26 | $13.81 | $14.38 | $13.81 | $14.30 | $14.30 | 51,806 |
| 2022-10-25 | $13.67 | $14.28 | $13.67 | $14.21 | $14.21 | 89,008 |
| 2022-10-24 | $14.81 | $14.81 | $14.18 | $14.29 | $14.29 | 72,217 |
| 2022-10-21 | $15.61 | $15.73 | $15.58 | $15.72 | $15.72 | 42,084 |
| 2022-10-20 | $15.46 | $15.55 | $15.33 | $15.38 | $15.38 | 47,920 |
| 2022-10-19 | $15.42 | $15.49 | $15.34 | $15.38 | $15.38 | 38,878 |
| 2022-10-18 | $15.87 | $15.88 | $15.70 | $15.70 | $15.70 | 99,094 |
| 2022-10-17 | $15.58 | $16.00 | $15.39 | $15.96 | $15.96 | 104,076 |
| 2022-10-14 | $15.57 | $15.57 | $15.36 | $15.39 | $15.39 | 39,300 |
| 2022-10-13 | $15.74 | $15.74 | $15.24 | $15.64 | $15.64 | 49,722 |
| 2022-10-12 | $15.35 | $15.66 | $15.35 | $15.50 | $15.50 | 44,850 |
| 2022-10-11 | $15.73 | $15.79 | $15.61 | $15.73 | $15.73 | 79,246 |
| 2022-10-10 | $16.26 | $16.29 | $16.14 | $16.23 | $16.23 | 50,909 |
| 2022-10-07 | $16.24 | $16.71 | $16.24 | $16.63 | $16.63 | 25,212 |
| 2022-10-06 | $17.27 | $17.27 | $17.12 | $17.18 | $17.18 | 59,042 |
| 2022-10-05 | $16.70 | $17.36 | $16.70 | $17.34 | $17.34 | 51,884 |
| 2022-10-04 | $16.59 | $16.89 | $16.59 | $16.66 | $16.66 | 112,200 |
| 2022-10-03 | $16.34 | $16.47 | $16.29 | $16.36 | $16.36 | 43,390 |
| 2022-09-30 | $15.71 | $15.82 | $15.70 | $15.81 | $15.81 | 46,572 |
| 2022-09-29 | $15.63 | $15.71 | $15.49 | $15.71 | $15.71 | 44,253 |
| 2022-09-28 | $16.10 | $16.28 | $16.02 | $16.16 | $16.16 | 42,036 |
| 2022-09-27 | $16.61 | $16.69 | $16.23 | $16.46 | $16.46 | 88,542 |
| 2022-09-26 | $16.52 | $16.92 | $16.52 | $16.81 | $16.81 | 94,743 |
| 2022-09-23 | $16.23 | $16.91 | $16.23 | $16.85 | $16.85 | 66,978 |
| 2022-09-22 | $16.61 | $17.19 | $16.61 | $17.10 | $17.10 | 55,708 |
| 2022-09-21 | $17.42 | $17.54 | $17.36 | $17.47 | $17.47 | 147,885 |
| 2022-09-20 | $18.07 | $18.14 | $18.01 | $18.08 | $18.08 | 53,123 |
| 2022-09-19 | $17.93 | $18.68 | $17.93 | $18.67 | $18.67 | 48,343 |
| 2022-09-16 | $18.61 | $18.82 | $18.61 | $18.77 | $18.77 | 32,691 |
| 2022-09-15 | $19.42 | $19.51 | $19.27 | $19.38 | $19.38 | 79,435 |
| 2022-09-14 | $18.27 | $18.94 | $18.27 | $18.88 | $18.88 | 38,926 |
| 2022-09-13 | $18.49 | $19.22 | $18.49 | $19.05 | $19.05 | 40,762 |
| 2022-09-12 | $18.85 | $18.99 | $18.79 | $18.84 | $18.84 | 33,335 |
| 2022-09-09 | $18.81 | $18.87 | $18.69 | $18.71 | $18.71 | 40,933 |
| 2022-09-08 | $18.26 | $18.31 | $18.14 | $18.14 | $18.14 | 36,832 |
| 2022-09-07 | $18.40 | $18.62 | $18.40 | $18.52 | $18.52 | 45,658 |
| 2022-09-06 | $18.72 | $18.72 | $18.61 | $18.70 | $18.70 | 31,403 |
| 2022-09-02 | $18.43 | $19.10 | $18.43 | $18.94 | $18.94 | 34,320 |
| 2022-09-01 | $19.92 | $19.92 | $19.25 | $19.39 | $19.39 | 47,017 |
| 2022-08-31 | $18.96 | $19.11 | $18.91 | $18.94 | $18.94 | 42,975 |
| 2022-08-30 | $18.74 | $18.80 | $18.72 | $18.76 | $18.76 | 23,611 |
| 2022-08-29 | $19.00 | $19.22 | $19.00 | $19.02 | $19.02 | 44,782 |
| 2022-08-26 | $19.66 | $19.81 | $19.59 | $19.59 | $19.59 | 68,532 |
| 2022-08-25 | $19.50 | $19.71 | $19.33 | $19.34 | $19.34 | 40,161 |
| 2022-08-24 | $19.02 | $19.31 | $19.02 | $19.16 | $19.16 | 51,537 |
| 2022-08-23 | $19.72 | $19.74 | $19.65 | $19.66 | $19.66 | 44,938 |
| 2022-08-22 | $19.00 | $19.82 | $19.00 | $19.70 | $19.70 | 48,737 |
| 2022-08-19 | $19.60 | $19.62 | $19.57 | $19.59 | $19.59 | 25,715 |
| 2022-08-18 | $19.54 | $19.59 | $19.41 | $19.55 | $19.55 | 59,639 |
| 2022-08-17 | $20.05 | $20.11 | $20.01 | $20.07 | $20.07 | 56,097 |
| 2022-08-16 | $19.94 | $20.08 | $19.93 | $20.08 | $20.08 | 31,738 |
| 2022-08-15 | $19.54 | $19.68 | $19.54 | $19.64 | $19.64 | 65,822 |
| 2022-08-12 | $19.58 | $19.76 | $19.58 | $19.73 | $19.73 | 41,528 |
| 2022-08-11 | $19.74 | $19.91 | $19.72 | $19.75 | $19.75 | 18,245 |
| 2022-08-10 | $19.58 | $19.67 | $19.58 | $19.62 | $19.62 | 24,561 |
| 2022-08-09 | $19.56 | $19.60 | $19.46 | $19.58 | $19.58 | 51,418 |
| 2022-08-08 | $19.65 | $19.73 | $19.62 | $19.62 | $19.62 | 32,089 |
| 2022-08-05 | $19.42 | $19.59 | $19.41 | $19.59 | $19.59 | 22,511 |
| 2022-08-04 | $18.96 | $19.01 | $18.87 | $18.87 | $18.87 | 23,585 |
| 2022-08-03 | $18.78 | $18.90 | $18.78 | $18.90 | $18.90 | 65,067 |
| 2022-08-02 | $19.02 | $19.17 | $18.96 | $19.14 | $19.14 | 74,338 |
| 2022-08-01 | $19.25 | $19.29 | $19.19 | $19.27 | $19.27 | 72,128 |
| 2022-07-29 | $20.22 | $20.22 | $19.65 | $19.75 | $19.75 | 21,723 |
| 2022-07-28 | $20.00 | $20.60 | $20.00 | $20.48 | $20.48 | 38,667 |
| 2022-07-27 | $20.33 | $20.53 | $20.25 | $20.44 | $20.44 | 25,119 |
| 2022-07-26 | $20.90 | $20.90 | $20.21 | $20.31 | $20.31 | 110,907 |
| 2022-07-25 | $20.29 | $20.31 | $20.19 | $20.20 | $20.20 | 42,452 |
| 2022-07-22 | $20.17 | $20.17 | $19.97 | $20.05 | $20.05 | 30,074 |
| 2022-07-21 | $21.18 | $21.36 | $21.16 | $21.36 | $21.36 | 29,416 |
| 2022-07-20 | $21.70 | $21.85 | $21.57 | $21.66 | $21.66 | 192,128 |
| 2022-07-19 | $21.83 | $21.99 | $21.83 | $21.95 | $21.95 | 97,110 |
| 2022-07-18 | $21.61 | $22.20 | $21.61 | $22.10 | $22.10 | 68,738 |
| 2022-07-15 | $21.59 | $22.05 | $21.56 | $21.69 | $21.69 | 124,114 |
| 2022-07-14 | $21.57 | $21.83 | $21.57 | $21.80 | $21.80 | 24,295 |
| 2022-07-13 | $21.82 | $22.16 | $21.82 | $22.09 | $22.09 | 18,818 |
| 2022-07-12 | $22.07 | $22.16 | $21.85 | $22.15 | $22.15 | 46,407 |
| 2022-07-11 | $22.59 | $22.59 | $21.75 | $21.75 | $21.75 | 24,950 |
| 2022-07-08 | $22.35 | $22.35 | $22.07 | $22.21 | $22.21 | 24,156 |
| 2022-07-07 | $21.84 | $22.19 | $21.83 | $21.89 | $21.89 | 49,761 |
| 2022-07-06 | $22.32 | $22.32 | $21.32 | $21.60 | $21.60 | 40,607 |
| 2022-07-05 | $21.11 | $22.06 | $21.11 | $21.96 | $21.96 | 26,559 |
| 2022-07-01 | $21.75 | $21.87 | $21.61 | $21.68 | $21.68 | 28,299 |
| 2022-06-30 | $21.65 | $21.65 | $21.49 | $21.64 | $21.64 | 34,350 |
| 2022-06-29 | $21.50 | $21.55 | $21.30 | $21.55 | $21.55 | 54,181 |
| 2022-06-28 | $21.39 | $21.45 | $21.06 | $21.19 | $21.19 | 64,829 |
| 2022-06-27 | $20.92 | $20.94 | $20.81 | $20.88 | $20.88 | 25,613 |
| 2022-06-24 | $20.71 | $20.85 | $20.70 | $20.85 | $20.85 | 45,587 |
| 2022-06-23 | $20.71 | $20.74 | $20.50 | $20.55 | $20.55 | 41,574 |
| 2022-06-22 | $20.55 | $20.62 | $20.48 | $20.59 | $20.59 | 38,023 |
| 2022-06-21 | $19.95 | $20.78 | $19.95 | $20.58 | $20.58 | 63,011 |
| 2022-06-17 | $20.70 | $20.70 | $20.05 | $20.28 | $20.28 | 44,880 |
| 2022-06-16 | $20.50 | $20.50 | $20.25 | $20.27 | $20.27 | 31,497 |
| 2022-06-15 | $20.02 | $21.33 | $20.02 | $20.67 | $20.67 | 33,815 |
| 2022-06-14 | $20.12 | $20.82 | $20.12 | $20.72 | $20.72 | 150,707 |
| 2022-06-13 | $19.99 | $20.72 | $19.99 | $20.49 | $20.49 | 35,362 |
| 2022-06-10 | $21.11 | $21.11 | $20.80 | $20.87 | $20.87 | 32,401 |
| 2022-06-09 | $21.57 | $21.59 | $21.34 | $21.39 | $21.39 | 93,773 |
| 2022-06-08 | $21.63 | $21.65 | $21.48 | $21.61 | $21.61 | 155,037 |
| 2022-06-07 | $21.43 | $21.51 | $21.22 | $21.46 | $21.46 | 62,548 |
| 2022-06-06 | $20.96 | $20.99 | $20.84 | $20.84 | $20.84 | 50,896 |
| 2022-06-03 | $22.04 | $22.05 | $21.95 | $21.97 | $21.97 | 31,241 |
| 2022-06-02 | $21.93 | $22.22 | $21.90 | $22.04 | $22.04 | 26,109 |
| 2022-06-01 | $25.55 | $25.80 | $25.41 | $25.72 | $23.75 | 27,403 |
| 2022-05-31 | $25.44 | $25.51 | $25.13 | $25.13 | $23.20 | 12,438 |
| 2022-05-27 | $25.41 | $25.42 | $25.24 | $25.39 | $23.44 | 7,760 |
| 2022-05-26 | $25.59 | $25.92 | $25.55 | $25.78 | $23.80 | 16,493 |
| 2022-05-25 | $25.12 | $25.56 | $25.12 | $25.56 | $23.60 | 9,121 |
| 2022-05-24 | $25.30 | $25.30 | $25.05 | $25.24 | $23.30 | 6,106 |
| 2022-05-23 | $25.84 | $25.88 | $25.63 | $25.63 | $23.66 | 10,868 |
| 2022-05-20 | $25.75 | $25.75 | $25.46 | $25.61 | $23.65 | 19,850 |
| 2022-05-19 | $25.45 | $25.73 | $25.45 | $25.62 | $23.66 | 11,377 |
| 2022-05-18 | $25.50 | $25.53 | $25.20 | $25.27 | $23.33 | 11,972 |
| 2022-05-17 | $25.63 | $25.69 | $25.52 | $25.64 | $23.68 | 13,724 |
| 2022-05-16 | $25.65 | $25.76 | $25.58 | $25.74 | $23.77 | 6,673 |
| 2022-05-13 | $25.54 | $25.84 | $25.53 | $25.84 | $23.86 | 13,926 |
| 2022-05-12 | $25.06 | $25.35 | $25.04 | $25.26 | $23.33 | 14,152 |
| 2022-05-11 | $24.72 | $25.84 | $24.72 | $25.41 | $23.46 | 15,864 |
| 2022-05-10 | $26.00 | $26.00 | $25.65 | $25.94 | $23.95 | 15,588 |
| 2022-05-09 | $26.42 | $26.49 | $26.18 | $26.27 | $24.25 | 16,509 |
| 2022-05-06 | $26.28 | $26.70 | $26.28 | $26.65 | $24.61 | 24,881 |
| 2022-05-05 | $26.96 | $26.97 | $26.65 | $26.76 | $24.71 | 46,956 |
| 2022-05-04 | $27.12 | $27.54 | $27.01 | $27.50 | $25.39 | 13,258 |
| 2022-05-03 | $26.88 | $27.11 | $26.88 | $27.06 | $24.99 | 25,342 |
| 2022-05-02 | $26.60 | $26.93 | $26.60 | $26.83 | $24.77 | 20,676 |
| 2022-04-29 | $27.19 | $27.21 | $27.01 | $27.18 | $25.10 | 25,321 |
| 2022-04-28 | $26.79 | $27.45 | $26.78 | $27.28 | $25.19 | 16,306 |
| 2022-04-27 | $26.60 | $26.72 | $26.49 | $26.59 | $24.55 | 19,221 |
| 2022-04-26 | $24.71 | $24.79 | $24.65 | $24.76 | $22.86 | 18,954 |
| 2022-04-25 | $24.62 | $25.03 | $24.50 | $24.76 | $22.86 | 18,954 |
| 2022-04-22 | $25.20 | $25.35 | $24.98 | $25.23 | $23.30 | 12,393 |
| 2022-04-21 | $25.19 | $25.19 | $24.69 | $24.75 | $22.85 | 20,599 |
| 2022-04-20 | $25.34 | $25.41 | $25.25 | $25.25 | $23.31 | 22,441 |
| 2022-04-19 | $26.28 | $26.38 | $26.20 | $26.38 | $24.36 | 136,194 |
| 2022-04-18 | $26.77 | $26.77 | $26.47 | $26.66 | $24.61 | 97,929 |
| 2022-04-14 | $26.87 | $26.88 | $26.79 | $26.88 | $24.82 | 11,088 |
| 2022-04-13 | $26.70 | $27.11 | $26.70 | $26.87 | $24.81 | 43,771 |
| 2022-04-12 | $26.25 | $27.01 | $26.25 | $26.79 | $24.74 | 14,505 |
| 2022-04-11 | $26.99 | $26.99 | $26.79 | $26.88 | $24.82 | 10,398 |
| 2022-04-08 | $28.16 | $28.16 | $27.24 | $27.32 | $27.32 | 7,982 |
| 2022-04-07 | $26.81 | $26.91 | $26.67 | $26.79 | $26.79 | 14,336 |
| 2022-04-06 | $26.91 | $27.06 | $26.74 | $26.98 | $26.98 | 8,599 |
| 2022-04-05 | $26.78 | $27.01 | $26.51 | $26.83 | $26.83 | 3,325 |
| 2022-04-04 | $26.98 | $27.14 | $26.97 | $27.02 | $27.02 | 14,257 |
| 2022-04-01 | $26.38 | $26.58 | $26.17 | $26.23 | $26.23 | 16,142 |
| 2022-03-31 | $25.40 | $25.47 | $25.26 | $25.26 | $25.26 | 8,814 |
| 2022-03-30 | $25.75 | $25.80 | $25.45 | $25.45 | $25.45 | 11,658 |
| 2022-03-29 | $24.94 | $25.20 | $24.83 | $24.94 | $24.94 | 27,328 |
| 2022-03-28 | $24.77 | $24.90 | $24.49 | $24.74 | $24.74 | 22,314 |
| 2022-03-25 | $24.37 | $24.80 | $23.83 | $23.83 | $23.83 | 17,222 |
| 2022-03-24 | $24.43 | $24.45 | $24.15 | $24.45 | $24.45 | 14,516 |
| 2022-03-23 | $24.45 | $24.86 | $24.36 | $24.68 | $24.68 | 14,313 |
| 2022-03-22 | $24.62 | $24.85 | $24.62 | $24.80 | $24.80 | 23,492 |
| 2022-03-21 | $24.36 | $24.48 | $24.29 | $24.47 | $24.47 | 19,632 |
| 2022-03-18 | $25.57 | $26.27 | $25.36 | $26.23 | $26.23 | 45,622 |
| 2022-03-17 | $25.03 | $25.35 | $24.81 | $25.13 | $25.13 | 35,382 |
| 2022-03-16 | $23.43 | $25.16 | $23.43 | $25.16 | $25.16 | 76,907 |
| 2022-03-15 | $22.30 | $23.12 | $22.30 | $22.81 | $22.81 | 120,724 |
| 2022-03-14 | $23.81 | $23.99 | $23.44 | $23.53 | $23.53 | 29,938 |
| 2022-03-11 | $24.03 | $24.50 | $23.90 | $23.90 | $23.90 | 27,488 |
| 2022-03-10 | $24.52 | $24.69 | $24.52 | $24.52 | $24.52 | 19,300 |
| 2022-03-09 | $25.77 | $25.77 | $24.20 | $25.22 | $25.22 | 19,978 |
| 2022-03-08 | $25.11 | $25.40 | $24.08 | $24.97 | $24.97 | 30,184 |
| 2022-03-07 | $25.50 | $26.01 | $25.50 | $25.64 | $25.64 | 17,174 |
| 2022-03-04 | $26.10 | $26.17 | $26.02 | $26.10 | $26.10 | 14,234 |
| 2022-03-03 | $26.94 | $27.08 | $26.74 | $26.76 | $26.76 | 29,325 |
| 2022-03-02 | $26.36 | $26.62 | $26.35 | $26.53 | $26.53 | 32,876 |
| 2022-03-01 | $26.75 | $26.83 | $26.46 | $26.64 | $26.64 | 34,454 |
| 2022-02-28 | $26.95 | $27.03 | $26.69 | $26.94 | $26.94 | 26,887 |
| 2022-02-25 | $26.10 | $27.74 | $26.10 | $26.97 | $26.97 | 13,467 |
| 2022-02-24 | $26.18 | $27.18 | $26.18 | $27.16 | $27.16 | 35,614 |
| 2022-02-23 | $28.07 | $28.18 | $27.87 | $27.94 | $27.94 | 12,426 |
| 2022-02-22 | $28.53 | $28.75 | $28.41 | $28.75 | $28.75 | 21,514 |
| 2022-02-18 | $27.64 | $28.36 | $27.64 | $28.30 | $28.30 | 6,844 |
| 2022-02-17 | $28.11 | $28.20 | $28.00 | $28.07 | $28.07 | 7,343 |
| 2022-02-16 | $27.18 | $28.47 | $27.18 | $28.47 | $28.47 | 4,778 |
| 2022-02-15 | $27.01 | $28.10 | $27.01 | $28.10 | $28.10 | 18,705 |
| 2022-02-14 | $27.99 | $27.99 | $27.54 | $27.69 | $27.69 | 11,535 |
| 2022-02-11 | $28.68 | $29.03 | $28.60 | $28.60 | $28.60 | 4,371 |
| 2022-02-10 | $28.94 | $28.94 | $28.70 | $28.70 | $28.70 | 10,500 |
| 2022-02-09 | $28.59 | $28.59 | $28.42 | $28.48 | $28.48 | 144,760 |
| 2022-02-08 | $27.69 | $28.29 | $27.69 | $28.23 | $28.23 | 28,784 |
| 2022-02-07 | $27.50 | $27.69 | $27.50 | $27.50 | $27.50 | 6,721 |
| 2022-02-04 | $26.58 | $26.72 | $26.58 | $26.70 | $26.70 | 8,146 |
| 2022-02-03 | $26.71 | $26.79 | $26.57 | $26.57 | $26.57 | 7,958 |
| 2022-02-02 | $26.61 | $26.86 | $26.61 | $26.83 | $26.83 | 12,083 |
| 2022-02-01 | $26.79 | $27.17 | $26.64 | $26.69 | $26.69 | 7,932 |
| 2022-01-31 | $26.46 | $26.98 | $26.33 | $26.58 | $26.58 | 23,718 |
| 2022-01-28 | $26.36 | $26.40 | $26.18 | $26.38 | $26.38 | 12,975 |
| 2022-01-27 | $26.74 | $26.74 | $26.52 | $26.63 | $26.63 | 27,331 |
| 2022-01-26 | $27.08 | $27.08 | $26.54 | $26.54 | $26.54 | 6,507 |
| 2022-01-25 | $26.29 | $27.23 | $26.29 | $27.07 | $27.07 | 10,976 |
| 2022-01-24 | $27.11 | $27.31 | $26.69 | $27.07 | $27.07 | 32,914 |
| 2022-01-21 | $27.10 | $27.11 | $26.87 | $26.88 | $26.88 | 23,512 |
| 2022-01-20 | $27.20 | $27.33 | $27.04 | $27.04 | $27.04 | 28,308 |
| 2022-01-19 | $26.95 | $27.08 | $26.91 | $26.91 | $26.91 | 26,249 |
| 2022-01-18 | $25.62 | $25.86 | $25.62 | $25.79 | $25.79 | 44,463 |
| 2022-01-14 | $26.00 | $26.07 | $25.90 | $26.07 | $26.07 | 7,819 |
| 2022-01-13 | $26.30 | $26.30 | $25.89 | $25.94 | $25.94 | 20,578 |
| 2022-01-12 | $26.94 | $27.01 | $26.71 | $26.83 | $26.83 | 22,484 |
| 2022-01-11 | $28.08 | $28.08 | $27.28 | $27.50 | $27.50 | 31,332 |
| 2022-01-10 | $25.79 | $26.81 | $25.79 | $26.55 | $26.55 | 133,469 |
| 2022-01-07 | $26.01 | $27.08 | $26.01 | $27.08 | $27.08 | 44,420 |
| 2022-01-06 | $25.69 | $25.81 | $25.65 | $25.76 | $25.76 | 19,498 |
| 2022-01-05 | $25.28 | $25.28 | $24.84 | $24.95 | $24.95 | 14,976 |
| 2022-01-04 | $25.30 | $25.41 | $25.17 | $25.28 | $25.28 | 25,883 |
| 2022-01-03 | $25.23 | $25.49 | $25.23 | $25.47 | $25.47 | 36,373 |
| 2021-12-31 | $24.46 | $25.90 | $24.46 | $25.05 | $25.05 | 22,085 |
| 2021-12-30 | $24.16 | $25.75 | $24.16 | $25.21 | $25.21 | 29,625 |
| 2021-12-29 | $25.28 | $25.39 | $25.18 | $25.29 | $25.29 | 17,813 |
| 2021-12-28 | $25.50 | $25.72 | $25.50 | $25.65 | $25.65 | 21,715 |
| 2021-12-27 | $25.73 | $25.91 | $25.63 | $25.68 | $25.68 | 45,391 |
| 2021-12-23 | $24.76 | $25.73 | $24.76 | $25.64 | $25.64 | 53,237 |
| 2021-12-22 | $25.42 | $25.58 | $25.36 | $25.50 | $25.50 | 30,906 |
| 2021-12-21 | $25.26 | $25.50 | $25.00 | $25.36 | $25.36 | 36,202 |
| 2021-12-20 | $24.88 | $25.13 | $24.69 | $25.02 | $25.02 | 46,858 |
| 2021-12-17 | $25.57 | $25.57 | $25.01 | $25.12 | $25.12 | 57,544 |
| 2021-12-16 | $24.53 | $25.46 | $24.53 | $25.04 | $25.04 | 26,587 |
| 2021-12-15 | $24.13 | $24.96 | $24.13 | $24.95 | $24.95 | 24,018 |
| 2021-12-14 | $25.45 | $25.45 | $23.95 | $24.85 | $24.85 | 34,667 |
| 2021-12-13 | $24.51 | $25.30 | $24.51 | $25.16 | $25.16 | 41,285 |
| 2021-12-10 | $25.44 | $25.44 | $23.89 | $24.57 | $24.57 | 49,227 |
| 2021-12-09 | $24.33 | $25.19 | $24.33 | $25.08 | $25.08 | 111,595 |
| 2021-12-08 | $24.70 | $25.05 | $24.70 | $24.84 | $24.84 | 28,609 |
| 2021-12-07 | $24.27 | $25.15 | $24.27 | $25.12 | $25.12 | 32,748 |
| 2021-12-06 | $24.05 | $24.44 | $24.05 | $24.38 | $24.38 | 51,327 |
| 2021-12-03 | $24.49 | $24.49 | $23.50 | $23.55 | $23.55 | 51,319 |
| 2021-12-02 | $22.83 | $23.72 | $22.82 | $23.59 | $23.59 | 28,214 |
| 2021-12-01 | $22.30 | $23.17 | $22.30 | $22.84 | $22.84 | 36,588 |
| 2021-11-30 | $22.73 | $22.73 | $22.51 | $22.64 | $22.64 | 118,961 |
| 2021-11-29 | $23.18 | $23.18 | $23.05 | $23.06 | $23.06 | 65,902 |
| 2021-11-26 | $22.77 | $23.48 | $22.77 | $23.45 | $23.45 | 5,572 |
| 2021-11-24 | $24.05 | $24.05 | $23.95 | $23.96 | $23.96 | 31,593 |
| 2021-11-23 | $24.03 | $24.14 | $23.96 | $24.00 | $24.00 | 24,937 |
| 2021-11-22 | $23.85 | $23.88 | $23.73 | $23.75 | $23.75 | 22,430 |
| 2021-11-19 | $23.84 | $24.14 | $23.84 | $24.07 | $24.07 | 33,799 |
| 2021-11-18 | $23.13 | $23.95 | $23.13 | $23.88 | $23.88 | 29,951 |
| 2021-11-17 | $23.66 | $23.77 | $23.64 | $23.64 | $23.64 | 31,499 |
| 2021-11-16 | $24.00 | $24.00 | $23.58 | $23.64 | $23.64 | 31,306 |
| 2021-11-15 | $24.23 | $24.23 | $24.13 | $24.13 | $24.13 | 16,305 |
| 2021-11-12 | $24.39 | $24.52 | $24.39 | $24.51 | $24.51 | 10,663 |
| 2021-11-11 | $24.01 | $25.03 | $24.01 | $24.95 | $24.95 | 22,917 |
| 2021-11-10 | $23.66 | $23.72 | $23.53 | $23.63 | $23.63 | 11,686 |
| 2021-11-09 | $24.00 | $24.00 | $23.72 | $23.79 | $23.79 | 33,125 |
| 2021-11-08 | $23.49 | $24.31 | $23.49 | $24.25 | $24.25 | 15,530 |
| 2021-11-05 | $24.00 | $24.00 | $23.89 | $23.91 | $23.91 | 16,628 |
| 2021-11-04 | $24.15 | $24.21 | $24.10 | $24.11 | $24.11 | 19,989 |
| 2021-11-03 | $23.43 | $24.36 | $23.43 | $24.34 | $24.34 | 39,602 |
| 2021-11-02 | $23.98 | $24.10 | $23.98 | $24.08 | $24.08 | 16,240 |
| 2021-11-01 | $23.60 | $24.53 | $23.60 | $24.41 | $24.41 | 22,840 |
| 2021-10-29 | $24.92 | $24.92 | $24.50 | $24.57 | $24.57 | 18,118 |
| 2021-10-28 | $24.96 | $25.39 | $24.81 | $25.39 | $25.39 | 24,578 |
| 2021-10-27 | $24.64 | $25.47 | $24.64 | $25.35 | $25.35 | 16,748 |
| 2021-10-26 | $25.83 | $26.17 | $25.83 | $25.95 | $25.95 | 15,976 |
| 2021-10-25 | $26.49 | $26.62 | $26.44 | $26.44 | $26.44 | 7,852 |
| 2021-10-22 | $27.24 | $27.31 | $27.04 | $27.15 | $27.15 | 38,438 |
| 2021-10-21 | $26.09 | $26.85 | $26.09 | $26.76 | $26.76 | 32,456 |
| 2021-10-20 | $27.16 | $27.26 | $27.15 | $27.18 | $27.18 | 12,729 |
| 2021-10-19 | $27.12 | $27.30 | $27.12 | $27.30 | $27.30 | 16,055 |
| 2021-10-18 | $28.13 | $28.13 | $27.30 | $27.37 | $27.37 | 18,683 |
| 2021-10-15 | $27.28 | $27.28 | $27.06 | $27.27 | $27.27 | 12,327 |
| 2021-10-14 | $27.87 | $28.01 | $27.85 | $27.85 | $27.85 | 12,574 |
| 2021-10-13 | $27.96 | $28.10 | $27.66 | $28.10 | $28.10 | 19,588 |
| 2021-10-12 | $27.87 | $27.96 | $27.81 | $27.85 | $27.85 | 23,197 |
| 2021-10-11 | $27.52 | $27.52 | $27.17 | $27.29 | $27.29 | 11,986 |
| 2021-10-08 | $27.61 | $27.72 | $27.56 | $27.72 | $27.72 | 12,216 |
| 2021-10-07 | $27.59 | $27.82 | $27.54 | $27.74 | $27.74 | 21,966 |
| 2021-10-06 | $26.77 | $27.25 | $26.77 | $26.91 | $26.91 | 46,442 |
| 2021-10-05 | $27.30 | $27.52 | $27.27 | $27.52 | $27.52 | 19,583 |
| 2021-10-04 | $27.50 | $27.58 | $27.33 | $27.51 | $27.51 | 19,660 |
| 2021-10-01 | $26.63 | $26.77 | $26.58 | $26.64 | $26.64 | 10,951 |
| 2021-09-30 | $26.82 | $26.95 | $26.79 | $26.89 | $26.89 | 6,698 |
| 2021-09-29 | $26.94 | $26.94 | $26.66 | $26.70 | $26.70 | 16,819 |
| 2021-09-28 | $27.42 | $27.42 | $27.18 | $27.33 | $27.33 | 18,987 |
| 2021-09-27 | $26.93 | $27.13 | $26.93 | $27.03 | $27.03 | 14,912 |
| 2021-09-24 | $28.18 | $28.18 | $27.94 | $27.97 | $27.97 | 18,779 |
| 2021-09-23 | $29.99 | $29.99 | $29.76 | $29.87 | $29.87 | 18,786 |
| 2021-09-22 | $29.03 | $29.57 | $29.03 | $29.51 | $29.51 | 21,467 |
| 2021-09-21 | $29.10 | $29.16 | $28.99 | $29.16 | $29.16 | 15,628 |
| 2021-09-20 | $28.96 | $29.11 | $28.73 | $28.79 | $28.79 | 19,766 |
| 2021-09-17 | $30.07 | $30.15 | $29.79 | $29.90 | $29.90 | 18,678 |
| 2021-09-16 | $30.41 | $30.41 | $29.25 | $29.80 | $29.80 | 10,827 |
| 2021-09-15 | $29.82 | $29.95 | $29.69 | $29.84 | $29.84 | 22,785 |
| 2021-09-14 | $30.68 | $30.68 | $30.43 | $30.45 | $30.45 | 19,000 |
| 2021-09-13 | $31.17 | $31.45 | $31.15 | $31.27 | $31.27 | 21,623 |
| 2021-09-10 | $30.22 | $31.16 | $30.22 | $30.98 | $30.98 | 5,870 |
| 2021-09-09 | $30.59 | $30.86 | $30.59 | $30.72 | $30.72 | 9,532 |
| 2021-09-08 | $29.93 | $29.93 | $29.72 | $29.81 | $29.81 | 12,011 |
| 2021-09-07 | $30.83 | $31.04 | $30.82 | $30.88 | $30.88 | 22,553 |
| 2021-09-03 | $29.59 | $29.73 | $29.58 | $29.65 | $29.65 | 15,447 |
| 2021-09-02 | $29.80 | $29.80 | $28.64 | $28.73 | $28.73 | 15,195 |
| 2021-09-01 | $28.82 | $28.82 | $28.35 | $28.66 | $28.66 | 10,223 |
| 2021-08-31 | $26.95 | $26.97 | $26.86 | $26.91 | $26.91 | 16,825 |
| 2021-08-30 | $25.45 | $25.68 | $25.45 | $25.66 | $25.66 | 10,325 |
| 2021-08-27 | $26.41 | $26.49 | $26.24 | $26.41 | $26.41 | 10,135 |
| 2021-08-26 | $26.58 | $26.67 | $26.45 | $26.51 | $26.51 | 62,057 |
| 2021-08-25 | $27.07 | $27.16 | $27.01 | $27.01 | $27.01 | 9,773 |
| 2021-08-24 | $27.44 | $27.44 | $27.19 | $27.35 | $27.35 | 35,255 |
| 2021-08-23 | $27.60 | $27.78 | $27.57 | $27.73 | $27.73 | 34,994 |
| 2021-08-20 | $27.34 | $27.42 | $27.26 | $27.33 | $27.33 | 14,007 |
| 2021-08-19 | $27.22 | $27.30 | $27.09 | $27.23 | $27.23 | 13,901 |
| 2021-08-18 | $28.22 | $28.28 | $28.05 | $28.21 | $28.21 | 23,703 |
| 2021-08-17 | $28.03 | $28.15 | $27.89 | $27.92 | $27.92 | 13,476 |
| 2021-08-16 | $27.60 | $27.71 | $27.47 | $27.60 | $27.60 | 127,803 |
| 2021-08-13 | $27.41 | $27.50 | $27.34 | $27.42 | $27.42 | 33,252 |
| 2021-08-12 | $27.40 | $27.53 | $26.90 | $27.38 | $27.38 | 27,324 |
| 2021-08-11 | $27.89 | $27.92 | $27.80 | $27.92 | $27.92 | 12,466 |
| 2021-08-10 | $27.98 | $28.00 | $27.88 | $27.97 | $27.97 | 34,370 |
| 2021-08-09 | $27.88 | $27.88 | $27.68 | $27.88 | $27.88 | 48,879 |
| 2021-08-06 | $26.55 | $26.55 | $26.19 | $26.41 | $26.41 | 12,259 |
| 2021-08-05 | $26.95 | $27.18 | $26.93 | $27.03 | $27.03 | 13,079 |
| 2021-08-04 | $26.52 | $27.14 | $26.52 | $27.09 | $27.09 | 131,303 |
| 2021-08-03 | $26.49 | $26.89 | $26.49 | $26.86 | $26.86 | 48,010 |
| 2021-08-02 | $25.70 | $25.94 | $25.70 | $25.92 | $25.92 | 23,746 |
| 2021-07-30 | $23.90 | $23.99 | $23.87 | $23.94 | $23.94 | 25,863 |
| 2021-07-29 | $23.85 | $23.98 | $23.46 | $23.65 | $23.65 | 272,741 |
| 2021-07-28 | $23.68 | $24.05 | $23.68 | $24.00 | $24.00 | 202,987 |
| 2021-07-27 | $24.00 | $24.00 | $23.52 | $23.80 | $23.80 | 25,878 |
| 2021-07-26 | $23.98 | $24.88 | $23.98 | $24.72 | $24.72 | 31,806 |
| 2021-07-23 | $25.85 | $25.86 | $25.33 | $25.39 | $25.39 | 32,966 |
| 2021-07-22 | $25.58 | $25.66 | $25.58 | $25.66 | $25.66 | 26,128 |
| 2021-07-21 | $25.72 | $25.72 | $25.04 | $25.22 | $25.22 | 23,612 |
| 2021-07-20 | $24.57 | $25.15 | $24.57 | $25.11 | $25.11 | 37,887 |
| 2021-07-19 | $23.77 | $25.00 | $23.77 | $24.52 | $24.52 | 38,569 |
| 2021-07-16 | $25.32 | $25.33 | $25.16 | $25.31 | $25.31 | 145,249 |
| 2021-07-15 | $25.56 | $25.67 | $25.48 | $25.50 | $25.50 | 44,477 |
| 2021-07-14 | $25.02 | $25.07 | $24.88 | $25.02 | $25.02 | 22,406 |
| 2021-07-13 | $25.14 | $25.20 | $25.08 | $25.18 | $25.18 | 20,339 |
| 2021-07-12 | $26.32 | $26.32 | $25.18 | $25.34 | $25.34 | 57,378 |
| 2021-07-09 | $24.81 | $24.88 | $24.78 | $24.88 | $24.88 | 21,546 |
| 2021-07-08 | $24.69 | $24.96 | $24.69 | $24.80 | $24.80 | 78,893 |
| 2021-07-07 | $25.57 | $25.62 | $25.45 | $25.50 | $25.50 | 89,825 |
| 2021-07-06 | $25.33 | $25.72 | $25.33 | $25.51 | $25.51 | 10,771 |
| 2021-07-02 | $26.19 | $26.27 | $26.12 | $26.20 | $26.20 | 9,320 |
| 2021-07-01 | $26.60 | $26.60 | $26.23 | $26.47 | $26.47 | 21,820 |
| 2021-06-30 | $26.47 | $26.58 | $26.38 | $26.38 | $26.38 | 10,210 |
| 2021-06-29 | $26.66 | $26.77 | $26.57 | $26.63 | $26.63 | 12,443 |
| 2021-06-28 | $27.18 | $27.18 | $26.99 | $27.09 | $27.09 | 13,169 |
| 2021-06-25 | $27.16 | $27.30 | $27.15 | $27.15 | $27.15 | 16,069 |
| 2021-06-24 | $26.65 | $26.78 | $26.62 | $26.70 | $26.70 | 15,702 |
| 2021-06-23 | $26.32 | $26.56 | $26.32 | $26.56 | $26.56 | 10,798 |
| 2021-06-22 | $26.10 | $26.24 | $26.02 | $26.14 | $26.14 | 28,612 |
| 2021-06-21 | $26.00 | $26.04 | $25.75 | $25.96 | $25.96 | 19,532 |
| 2021-06-18 | $26.13 | $26.31 | $26.08 | $26.21 | $26.21 | 18,412 |
| 2021-06-17 | $27.00 | $27.00 | $26.52 | $26.68 | $26.68 | 19,955 |
| 2021-06-16 | $27.34 | $27.34 | $27.04 | $27.17 | $27.17 | 32,983 |
| 2021-06-15 | $27.37 | $27.46 | $27.21 | $27.25 | $27.25 | 122,675 |
| 2021-06-14 | $26.75 | $27.74 | $26.75 | $27.70 | $27.70 | 15,695 |
| 2021-06-11 | $27.23 | $27.61 | $27.23 | $27.50 | $27.50 | 326,490 |
| 2021-06-10 | $27.48 | $28.29 | $27.38 | $27.72 | $27.72 | 54,555 |
| 2021-06-09 | $27.67 | $27.74 | $27.50 | $27.51 | $27.51 | 17,011 |
| 2021-06-08 | $27.01 | $27.90 | $27.01 | $27.40 | $27.40 | 74,239 |
| 2021-06-07 | $27.56 | $27.82 | $27.51 | $27.67 | $27.67 | 29,327 |
| 2021-06-04 | $27.94 | $28.22 | $27.87 | $28.18 | $28.18 | 39,401 |
| 2021-06-03 | $28.39 | $28.69 | $28.39 | $28.56 | $28.56 | 12,112 |
| 2021-06-02 | $29.25 | $29.30 | $28.96 | $28.98 | $28.98 | 23,502 |
| 2021-06-01 | $29.46 | $29.63 | $29.46 | $29.61 | $29.61 | 13,418 |
| 2021-05-28 | $30.43 | $30.44 | $29.35 | $29.64 | $29.64 | 8,462 |
| 2021-05-27 | $30.72 | $31.08 | $30.72 | $30.99 | $29.36 | 9,652 |
| 2021-05-26 | $30.62 | $30.62 | $30.54 | $30.62 | $29.01 | 17,051 |
| 2021-05-25 | $30.36 | $30.41 | $30.17 | $30.18 | $28.59 | 17,231 |
| 2021-05-24 | $30.10 | $30.20 | $30.07 | $30.10 | $28.51 | 10,488 |
| 2021-05-21 | $30.02 | $30.02 | $29.79 | $29.99 | $28.41 | 11,630 |
| 2021-05-20 | $30.00 | $30.00 | $29.81 | $29.96 | $28.38 | 14,231 |
| 2021-05-19 | $29.99 | $30.24 | $29.95 | $30.05 | $28.47 | 6,187 |
| 2021-05-18 | $30.16 | $30.22 | $29.92 | $30.15 | $28.56 | 14,088 |
| 2021-05-17 | $30.18 | $30.32 | $30.09 | $30.20 | $28.61 | 10,801 |
| 2021-05-14 | $29.73 | $30.04 | $29.73 | $29.95 | $28.37 | 15,197 |
| 2021-05-13 | $29.08 | $29.69 | $29.00 | $29.60 | $28.04 | 18,983 |
| 2021-05-12 | $29.93 | $29.96 | $29.80 | $29.88 | $28.30 | 10,374 |
| 2021-05-11 | $29.83 | $30.74 | $29.83 | $30.74 | $29.12 | 16,741 |
| 2021-05-10 | $30.69 | $31.10 | $30.69 | $31.02 | $29.38 | 9,952 |
| 2021-05-07 | $30.70 | $31.13 | $30.70 | $31.10 | $29.46 | 14,142 |
| 2021-05-06 | $30.34 | $30.55 | $30.34 | $30.46 | $28.85 | 14,225 |
| 2021-05-05 | $30.26 | $30.52 | $30.26 | $30.47 | $28.86 | 12,440 |
| 2021-05-04 | $30.51 | $30.51 | $30.15 | $30.29 | $28.69 | 8,521 |
| 2021-05-03 | $30.53 | $30.61 | $30.44 | $30.50 | $28.89 | 10,708 |
| 2021-04-30 | $29.99 | $29.99 | $29.80 | $29.89 | $28.31 | 8,578 |
| 2021-04-29 | $30.09 | $30.16 | $29.93 | $30.02 | $28.44 | 17,925 |
| 2021-04-28 | $30.55 | $30.55 | $30.14 | $30.36 | $28.76 | 10,941 |
| 2021-04-27 | $30.27 | $30.51 | $30.04 | $30.25 | $28.65 | 7,892 |
| 2021-04-26 | $30.30 | $30.36 | $30.23 | $30.31 | $28.71 | 15,340 |
| 2021-04-23 | $30.86 | $30.86 | $30.62 | $30.64 | $29.02 | 15,737 |
| 2021-04-22 | $31.24 | $31.24 | $30.85 | $30.97 | $29.34 | 16,992 |
| 2021-04-21 | $30.85 | $31.02 | $30.83 | $31.02 | $29.38 | 13,465 |
| 2021-04-20 | $31.28 | $31.28 | $30.95 | $31.04 | $29.40 | 88,212 |
| 2021-04-19 | $30.87 | $30.93 | $30.80 | $30.93 | $29.30 | 17,934 |
| 2021-04-16 | $30.91 | $31.23 | $30.91 | $31.11 | $29.47 | 20,422 |
| 2021-04-15 | $30.86 | $30.94 | $30.64 | $30.81 | $29.19 | 90,578 |
| 2021-04-14 | $31.00 | $31.27 | $30.75 | $31.07 | $29.43 | 12,727 |
| 2021-04-13 | $31.24 | $31.41 | $31.21 | $31.23 | $29.58 | 93,267 |
| 2021-04-12 | $31.67 | $31.73 | $31.58 | $31.63 | $29.96 | 21,674 |
| 2021-04-09 | $32.24 | $32.26 | $32.03 | $32.26 | $30.56 | 15,274 |
| 2021-04-08 | $32.35 | $32.42 | $32.18 | $32.42 | $30.71 | 8,827 |
| 2021-04-07 | $31.80 | $32.07 | $31.80 | $32.03 | $30.34 | 14,951 |
| 2021-04-06 | $32.40 | $32.41 | $32.33 | $32.33 | $30.63 | 40,361 |
| 2021-04-05 | $32.40 | $32.55 | $32.40 | $32.44 | $30.73 | 31,567 |
| 2021-04-01 | $32.51 | $32.51 | $32.30 | $32.45 | $30.73 | 43,838 |
| 2021-03-31 | $32.74 | $32.79 | $32.61 | $32.79 | $31.06 | 5,811 |
| 2021-03-30 | $33.07 | $33.39 | $33.07 | $33.30 | $31.54 | 9,081 |
| 2021-03-29 | $32.75 | $32.93 | $32.72 | $32.80 | $31.07 | 10,608 |
| 2021-03-26 | $31.94 | $32.13 | $31.65 | $32.13 | $30.44 | 10,948 |
| 2021-03-25 | $31.90 | $32.51 | $31.87 | $31.92 | $30.24 | 14,487 |
| 2021-03-24 | $31.24 | $31.89 | $31.24 | $31.59 | $29.92 | 8,870 |
| 2021-03-23 | $33.10 | $33.10 | $31.85 | $32.50 | $30.79 | 12,875 |
| 2021-03-22 | $33.49 | $33.64 | $33.44 | $33.50 | $31.73 | 7,761 |
| 2021-03-19 | $33.18 | $33.32 | $33.07 | $33.22 | $31.47 | 18,306 |
| 2021-03-18 | $33.17 | $33.77 | $33.17 | $33.37 | $31.61 | 8,222 |
| 2021-03-17 | $33.50 | $33.80 | $33.38 | $33.66 | $31.89 | 36,903 |
| 2021-03-16 | $33.46 | $33.90 | $33.46 | $33.68 | $31.90 | 23,220 |
| 2021-03-15 | $33.56 | $33.69 | $33.40 | $33.69 | $31.91 | 9,628 |
| 2021-03-12 | $32.27 | $33.00 | $32.27 | $33.00 | $31.26 | 9,796 |
| 2021-03-11 | $32.71 | $33.09 | $32.71 | $33.04 | $31.30 | 13,711 |
| 2021-03-10 | $31.82 | $32.50 | $31.82 | $32.37 | $30.66 | 13,952 |
| 2021-03-09 | $31.65 | $32.85 | $31.65 | $32.85 | $31.12 | 16,054 |
| 2021-03-08 | $31.77 | $32.66 | $31.77 | $32.55 | $30.83 | 10,804 |
| 2021-03-05 | $31.47 | $32.78 | $31.47 | $32.21 | $30.51 | 10,787 |
| 2021-03-04 | $32.60 | $32.83 | $32.28 | $32.55 | $30.83 | 63,914 |
| 2021-03-03 | $32.90 | $33.27 | $32.85 | $32.98 | $31.24 | 97,540 |
| 2021-03-02 | $32.70 | $32.94 | $32.70 | $32.84 | $31.11 | 22,789 |
| 2021-03-01 | $32.47 | $32.57 | $32.27 | $32.30 | $30.60 | 10,077 |
| 2021-02-26 | $31.94 | $32.42 | $31.94 | $32.27 | $30.57 | 26,735 |
| 2021-02-25 | $32.94 | $33.11 | $32.66 | $32.94 | $31.20 | 12,218 |
| 2021-02-24 | $32.48 | $32.94 | $32.45 | $32.94 | $31.20 | 12,218 |
| 2021-02-23 | $31.58 | $31.83 | $31.55 | $31.83 | $30.15 | 10,746 |
| 2021-02-22 | $32.80 | $33.26 | $32.80 | $33.09 | $31.35 | 11,754 |
| 2021-02-19 | $32.61 | $33.41 | $32.61 | $33.37 | $31.61 | 10,182 |
| 2021-02-18 | $30.23 | $30.26 | $30.04 | $30.24 | $28.65 | 7,514 |
| 2021-02-17 | $30.94 | $31.05 | $30.78 | $31.04 | $29.40 | 8,981 |
| 2021-02-16 | $30.42 | $30.50 | $30.37 | $30.48 | $28.87 | 15,658 |
| 2021-02-12 | $29.77 | $29.95 | $29.75 | $29.87 | $28.29 | 14,569 |
| 2021-02-11 | $29.80 | $29.87 | $29.74 | $29.80 | $28.23 | 13,513 |
| 2021-02-10 | $29.62 | $29.62 | $29.14 | $29.24 | $27.70 | 24,516 |
| 2021-02-09 | $29.48 | $29.64 | $29.35 | $29.64 | $28.08 | 10,665 |
| 2021-02-08 | $29.55 | $29.64 | $29.47 | $29.54 | $27.98 | 14,808 |
| 2021-02-05 | $29.52 | $29.57 | $29.30 | $29.45 | $27.89 | 21,889 |
| 2021-02-04 | $29.39 | $29.43 | $29.30 | $29.43 | $27.88 | 16,683 |
| 2021-02-03 | $29.83 | $29.83 | $29.64 | $29.71 | $28.14 | 11,497 |
| 2021-02-02 | $30.17 | $30.22 | $30.02 | $30.10 | $28.51 | 16,310 |
| 2021-02-01 | $29.67 | $29.83 | $29.67 | $29.83 | $28.26 | 9,553 |
| 2021-01-29 | $30.09 | $30.09 | $29.61 | $29.79 | $28.22 | 24,325 |
| 2021-01-28 | $30.41 | $30.62 | $30.16 | $30.55 | $28.94 | 21,575 |
| 2021-01-27 | $31.13 | $31.13 | $30.48 | $30.53 | $28.92 | 10,405 |
| 2021-01-26 | $31.15 | $31.15 | $30.83 | $30.93 | $29.30 | 21,750 |
| 2021-01-25 | $30.87 | $31.26 | $30.87 | $31.26 | $29.61 | 40,162 |
| 2021-01-22 | $31.33 | $31.45 | $31.11 | $31.45 | $29.79 | 41,492 |
| 2021-01-21 | $31.67 | $32.17 | $31.67 | $32.17 | $30.47 | 21,446 |
| 2021-01-20 | $32.52 | $32.69 | $32.47 | $32.69 | $30.97 | 23,153 |
| 2021-01-19 | $32.67 | $33.11 | $32.67 | $32.91 | $31.17 | 21,043 |
| 2021-01-15 | $32.45 | $32.94 | $32.20 | $32.80 | $31.07 | 115,714 |
| 2021-01-14 | $33.28 | $33.52 | $33.24 | $33.39 | $31.63 | 125,266 |
| 2021-01-13 | $33.66 | $33.75 | $33.63 | $33.67 | $31.89 | 15,865 |
| 2021-01-12 | $33.70 | $33.88 | $33.66 | $33.85 | $32.07 | 11,995 |
| 2021-01-11 | $33.35 | $33.38 | $33.29 | $33.29 | $31.53 | 85,224 |
| 2021-01-08 | $33.56 | $34.00 | $33.56 | $33.78 | $31.99 | 21,738 |
| 2021-01-07 | $32.70 | $33.03 | $32.70 | $33.03 | $31.29 | 8,411 |
| 2021-01-06 | $32.00 | $33.39 | $32.00 | $33.09 | $31.35 | 23,667 |
| 2021-01-05 | $31.21 | $31.46 | $31.21 | $31.46 | $29.80 | 7,566 |
| 2021-01-04 | $30.76 | $31.28 | $30.76 | $30.91 | $29.28 | 31,500 |
| 2020-12-31 | $31.10 | $31.10 | $30.84 | $30.98 | $29.35 | 9,998 |
| 2020-12-30 | $31.00 | $31.21 | $30.94 | $31.18 | $29.54 | 49,631 |
| 2020-12-29 | $29.93 | $30.53 | $29.93 | $30.50 | $28.89 | 27,857 |
| 2020-12-28 | $30.29 | $30.30 | $30.14 | $30.20 | $28.61 | 16,140 |
| 2020-12-24 | $30.25 | $30.77 | $30.25 | $30.26 | $28.66 | 20,537 |
| 2020-12-23 | $30.15 | $30.63 | $30.15 | $30.56 | $28.95 | 8,657 |
| 2020-12-22 | $30.33 | $30.82 | $30.33 | $30.65 | $29.03 | 14,110 |
| 2020-12-21 | $30.72 | $30.91 | $30.64 | $30.81 | $29.19 | 29,539 |
| 2020-12-18 | $31.56 | $31.71 | $31.52 | $31.71 | $30.04 | 14,151 |
| 2020-12-17 | $31.15 | $31.31 | $31.15 | $31.23 | $29.58 | 17,226 |
| 2020-12-16 | $30.75 | $30.78 | $30.63 | $30.63 | $29.01 | 16,402 |
| 2020-12-15 | $30.64 | $30.88 | $30.39 | $30.86 | $29.23 | 20,126 |
| 2020-12-14 | $30.90 | $31.30 | $30.90 | $31.20 | $29.55 | 35,496 |
| 2020-12-11 | $30.85 | $30.90 | $30.85 | $30.85 | $29.22 | 44,602 |
| 2020-12-10 | $30.77 | $31.12 | $30.77 | $31.11 | $29.47 | 21,038 |
| 2020-12-09 | $30.64 | $30.90 | $30.64 | $30.72 | $29.10 | 14,423 |
| 2020-12-08 | $30.58 | $31.05 | $30.58 | $31.02 | $29.38 | 21,113 |
| 2020-12-07 | $30.50 | $30.95 | $30.50 | $30.81 | $29.19 | 13,808 |
| 2020-12-04 | $31.47 | $31.83 | $31.47 | $31.74 | $30.07 | 33,593 |
| 2020-12-03 | $31.63 | $32.09 | $31.63 | $32.07 | $30.38 | 25,967 |
| 2020-12-02 | $31.79 | $32.30 | $31.79 | $32.22 | $30.52 | 15,115 |
| 2020-12-01 | $32.22 | $32.42 | $32.17 | $32.30 | $30.60 | 13,275 |
| 2020-11-30 | $32.53 | $32.53 | $31.37 | $31.85 | $30.17 | 17,103 |
| 2020-11-27 | $33.12 | $33.43 | $32.86 | $32.93 | $31.19 | 5,558 |
| 2020-11-25 | $32.30 | $32.66 | $32.25 | $32.66 | $30.94 | 62,080 |
| 2020-11-24 | $33.54 | $33.54 | $33.24 | $33.45 | $31.69 | 29,519 |
| 2020-11-23 | $33.97 | $33.97 | $33.62 | $33.65 | $31.88 | 18,231 |
| 2020-11-20 | $33.76 | $33.90 | $33.70 | $33.85 | $32.07 | 14,071 |
| 2020-11-19 | $34.05 | $34.09 | $34.00 | $34.04 | $32.25 | 18,810 |
| 2020-11-18 | $35.12 | $35.12 | $34.93 | $35.05 | $33.20 | 12,534 |
| 2020-11-17 | $34.79 | $35.64 | $34.79 | $35.44 | $33.57 | 7,454 |
| 2020-11-16 | $34.43 | $34.54 | $34.40 | $34.49 | $32.67 | 7,260 |
| 2020-11-13 | $33.33 | $33.98 | $33.33 | $33.85 | $32.07 | 6,757 |
| 2020-11-12 | $34.47 | $34.47 | $34.00 | $34.00 | $32.21 | 20,318 |
| 2020-11-11 | $35.17 | $35.31 | $35.13 | $35.31 | $33.45 | 13,251 |
| 2020-11-10 | $33.31 | $33.49 | $33.21 | $33.25 | $31.50 | 11,466 |
| 2020-11-09 | $33.74 | $33.75 | $33.54 | $33.54 | $31.77 | 17,417 |
| 2020-11-06 | $32.75 | $33.49 | $32.75 | $33.41 | $31.65 | 6,737 |
| 2020-11-05 | $33.47 | $33.80 | $33.40 | $33.58 | $31.81 | 26,068 |
| 2020-11-04 | $32.41 | $33.78 | $32.41 | $33.60 | $31.83 | 17,625 |
| 2020-11-03 | $31.61 | $31.74 | $31.58 | $31.74 | $30.07 | 16,999 |
| 2020-11-02 | $31.02 | $31.14 | $30.87 | $31.11 | $29.47 | 10,259 |
| 2020-10-30 | $31.25 | $31.28 | $31.08 | $31.17 | $29.53 | 11,828 |
| 2020-10-29 | $31.43 | $31.62 | $31.37 | $31.40 | $29.74 | 13,120 |
| 2020-10-28 | $31.79 | $31.79 | $30.76 | $30.83 | $29.20 | 14,345 |
| 2020-10-27 | $32.25 | $32.25 | $31.97 | $32.06 | $30.37 | 8,971 |
| 2020-10-26 | $32.78 | $32.78 | $32.27 | $32.60 | $30.88 | 13,167 |
| 2020-10-23 | $32.49 | $32.79 | $32.49 | $32.59 | $30.87 | 26,965 |
| 2020-10-22 | $33.20 | $33.31 | $33.13 | $33.30 | $31.54 | 12,931 |
| 2020-10-21 | $33.54 | $33.60 | $33.38 | $33.41 | $31.65 | 6,813 |
| 2020-10-20 | $33.60 | $33.76 | $33.58 | $33.76 | $31.98 | 7,768 |
| 2020-10-19 | $33.55 | $33.55 | $33.45 | $33.52 | $31.75 | 17,345 |
| 2020-10-16 | $33.44 | $33.45 | $33.40 | $33.43 | $31.67 | 5,782 |
| 2020-10-15 | $33.45 | $33.45 | $33.03 | $33.14 | $31.39 | 10,923 |
| 2020-10-14 | $33.74 | $33.83 | $33.72 | $33.72 | $31.94 | 7,254 |
| 2020-10-13 | $34.69 | $34.69 | $34.53 | $34.59 | $32.77 | 6,244 |
| 2020-10-12 | $34.53 | $34.66 | $34.53 | $34.61 | $32.78 | 6,016 |
| 2020-10-09 | $34.55 | $34.55 | $34.39 | $34.39 | $32.58 | 4,864 |
| 2020-10-08 | $34.13 | $34.30 | $34.12 | $34.27 | $32.46 | 7,937 |
| 2020-10-07 | $34.14 | $34.39 | $34.14 | $34.27 | $32.47 | 15,999 |
| 2020-10-06 | $34.30 | $34.34 | $34.26 | $34.28 | $32.47 | 6,696 |
| 2020-10-05 | $34.01 | $34.10 | $33.91 | $34.10 | $32.30 | 13,114 |
| 2020-10-02 | $34.75 | $34.77 | $34.51 | $34.60 | $32.78 | 15,299 |
| 2020-10-01 | $34.70 | $34.80 | $34.68 | $34.79 | $32.96 | 5,954 |
| 2020-09-30 | $34.42 | $34.60 | $34.40 | $34.51 | $32.69 | 14,815 |
| 2020-09-29 | $34.24 | $34.51 | $34.24 | $34.37 | $32.56 | 8,348 |
| 2020-09-28 | $34.84 | $34.96 | $34.75 | $34.86 | $33.02 | 10,070 |
| 2020-09-25 | $34.28 | $34.71 | $34.28 | $34.59 | $32.77 | 7,138 |
| 2020-09-24 | $34.75 | $34.98 | $34.68 | $34.78 | $32.95 | 16,818 |
| 2020-09-23 | $35.27 | $35.27 | $35.03 | $35.03 | $33.18 | 9,157 |
| 2020-09-22 | $35.74 | $35.78 | $35.63 | $35.74 | $33.86 | 11,373 |
| 2020-09-21 | $35.71 | $36.23 | $35.66 | $35.94 | $34.04 | 5,345 |
| 2020-09-18 | $36.57 | $36.74 | $36.49 | $36.74 | $34.80 | 26,070 |
| 2020-09-17 | $36.25 | $36.81 | $36.25 | $36.69 | $34.75 | 6,592 |
| 2020-09-16 | $36.58 | $36.68 | $36.40 | $36.40 | $34.48 | 10,579 |
| 2020-09-15 | $36.52 | $36.70 | $36.44 | $36.44 | $34.52 | 9,800 |
| 2020-09-14 | $36.35 | $36.60 | $36.35 | $36.41 | $34.49 | 20,102 |
| 2020-09-11 | $35.35 | $35.75 | $35.35 | $35.42 | $33.55 | 28,628 |
| 2020-09-10 | $35.71 | $36.21 | $35.71 | $35.97 | $34.07 | 19,592 |
| 2020-09-09 | $35.87 | $36.26 | $35.87 | $36.26 | $34.35 | 6,458 |
| 2020-09-08 | $35.99 | $36.91 | $35.99 | $36.44 | $34.52 | 12,547 |
| 2020-09-04 | $37.10 | $37.50 | $36.76 | $37.38 | $35.41 | 16,089 |
| 2020-09-03 | $36.91 | $37.02 | $36.70 | $36.79 | $34.85 | 10,910 |
| 2020-09-02 | $36.87 | $36.95 | $36.67 | $36.92 | $34.97 | 17,750 |
| 2020-09-01 | $36.42 | $36.76 | $36.38 | $36.55 | $34.62 | 36,532 |
| 2020-08-31 | $36.86 | $36.86 | $36.08 | $36.20 | $34.29 | 8,361 |
| 2020-08-28 | $37.00 | $37.20 | $36.97 | $37.20 | $35.24 | 7,492 |
| 2020-08-27 | $37.22 | $37.23 | $36.89 | $37.14 | $35.18 | 14,283 |
| 2020-08-26 | $37.27 | $37.35 | $37.15 | $37.35 | $35.38 | 71,968 |
| 2020-08-25 | $38.00 | $38.28 | $37.96 | $38.28 | $36.26 | 35,280 |
| 2020-08-24 | $38.01 | $38.44 | $38.01 | $38.10 | $36.09 | 26,839 |
| 2020-08-21 | $36.99 | $37.55 | $36.99 | $37.20 | $35.24 | 30,413 |
| 2020-08-20 | $36.99 | $37.36 | $36.99 | $37.36 | $35.39 | 26,102 |
| 2020-08-19 | $38.05 | $38.05 | $37.86 | $37.98 | $35.98 | 40,499 |
| 2020-08-18 | $38.80 | $38.83 | $38.64 | $38.70 | $36.66 | 8,448 |
| 2020-08-17 | $39.02 | $39.02 | $38.68 | $38.71 | $36.67 | 3,677 |
| 2020-08-14 | $37.79 | $37.79 | $37.67 | $37.79 | $35.80 | 4,574 |
| 2020-08-13 | $38.03 | $38.03 | $37.33 | $37.33 | $35.36 | 15,503 |
| 2020-08-12 | $38.11 | $38.40 | $38.08 | $38.20 | $36.19 | 13,791 |
| 2020-08-11 | $38.41 | $38.51 | $38.22 | $38.26 | $36.24 | 7,304 |
| 2020-08-10 | $38.53 | $38.71 | $38.43 | $38.60 | $36.56 | 8,643 |
| 2020-08-07 | $38.88 | $39.05 | $38.72 | $39.05 | $36.99 | 11,074 |
| 2020-08-06 | $38.73 | $38.93 | $38.63 | $38.76 | $36.72 | 13,766 |
| 2020-08-05 | $38.91 | $39.04 | $38.70 | $38.83 | $36.79 | 17,275 |
| 2020-08-04 | $39.04 | $39.31 | $38.99 | $39.31 | $37.24 | 16,111 |
| 2020-08-03 | $40.04 | $40.04 | $39.26 | $39.45 | $37.37 | 30,194 |
| 2020-07-31 | $37.37 | $37.62 | $37.24 | $37.58 | $35.60 | 7,034 |
| 2020-07-30 | $37.92 | $38.25 | $37.59 | $38.22 | $36.20 | 8,306 |
| 2020-07-29 | $37.92 | $37.93 | $37.60 | $37.81 | $35.81 | 7,800 |
| 2020-07-28 | $36.72 | $36.91 | $36.68 | $36.68 | $34.75 | 6,686 |
| 2020-07-27 | $37.38 | $37.38 | $37.26 | $37.34 | $35.37 | 13,183 |
| 2020-07-24 | $36.90 | $37.05 | $36.69 | $36.77 | $34.83 | 19,266 |
| 2020-07-23 | $38.04 | $38.04 | $37.49 | $37.65 | $35.66 | 10,388 |
| 2020-07-22 | $38.04 | $38.22 | $37.93 | $38.12 | $36.11 | 14,389 |
| 2020-07-21 | $38.13 | $38.13 | $37.83 | $37.83 | $35.84 | 6,342 |
| 2020-07-20 | $38.59 | $38.75 | $38.54 | $38.75 | $36.71 | 11,134 |
| 2020-07-17 | $35.72 | $36.03 | $35.72 | $35.81 | $33.92 | 7,481 |
| 2020-07-16 | $35.30 | $35.46 | $35.25 | $35.33 | $33.47 | 7,571 |
| 2020-07-15 | $35.25 | $35.63 | $35.25 | $35.42 | $33.55 | 8,282 |
| 2020-07-14 | $35.90 | $36.32 | $35.90 | $36.19 | $34.28 | 13,071 |
| 2020-07-13 | $36.80 | $37.12 | $36.42 | $36.42 | $34.50 | 205,014 |
| 2020-07-10 | $35.95 | $36.22 | $35.93 | $36.22 | $34.31 | 45,630 |
| 2020-07-09 | $36.33 | $36.36 | $35.97 | $36.06 | $34.16 | 5,228 |
| 2020-07-08 | $35.69 | $37.44 | $35.69 | $37.44 | $35.47 | 9,773 |
| 2020-07-07 | $36.80 | $37.12 | $36.76 | $36.76 | $34.82 | 40,271 |
| 2020-07-06 | $37.61 | $37.61 | $36.96 | $37.39 | $35.42 | 28,936 |
| 2020-07-02 | $35.63 | $35.74 | $35.53 | $35.66 | $33.78 | 13,511 |
| 2020-07-01 | $33.78 | $33.90 | $33.63 | $33.88 | $32.09 | 14,168 |
| 2020-06-30 | $33.34 | $33.57 | $33.34 | $33.41 | $31.65 | 7,542 |
| 2020-06-29 | $33.18 | $33.29 | $33.15 | $33.16 | $31.41 | 10,351 |
| 2020-06-26 | $32.32 | $32.46 | $32.21 | $32.45 | $30.74 | 16,447 |
| 2020-06-25 | $32.79 | $32.85 | $32.54 | $32.66 | $30.94 | 15,477 |
| 2020-06-24 | $34.35 | $34.35 | $32.41 | $32.68 | $30.96 | 7,176 |
| 2020-06-23 | $33.12 | $33.31 | $33.12 | $33.16 | $31.41 | 9,014 |
| 2020-06-22 | $33.57 | $33.77 | $33.42 | $33.75 | $31.97 | 46,319 |
| 2020-06-19 | $34.09 | $34.18 | $33.70 | $33.85 | $32.07 | 9,846 |
| 2020-06-18 | $34.12 | $34.24 | $34.07 | $34.08 | $32.28 | 6,244 |
| 2020-06-17 | $34.67 | $34.68 | $34.52 | $34.52 | $32.70 | 11,029 |
| 2020-06-16 | $34.60 | $34.60 | $34.23 | $34.23 | $32.43 | 4,629 |
| 2020-06-15 | $35.38 | $35.38 | $32.67 | $34.37 | $32.56 | 22,025 |
| 2020-06-12 | $34.56 | $34.59 | $34.21 | $34.50 | $32.68 | 12,223 |
| 2020-06-11 | $34.08 | $34.09 | $33.52 | $33.89 | $32.10 | 14,975 |
| 2020-06-10 | $35.65 | $35.65 | $35.00 | $35.35 | $33.49 | 60,575 |
| 2020-06-09 | $34.42 | $35.02 | $34.42 | $34.97 | $33.13 | 35,107 |
| 2020-06-08 | $34.95 | $35.06 | $34.87 | $35.06 | $33.21 | 16,314 |
| 2020-06-05 | $34.32 | $36.30 | $34.32 | $36.10 | $34.20 | 15,182 |
| 2020-06-04 | $35.63 | $35.88 | $35.49 | $35.50 | $33.63 | 10,552 |
| 2020-06-03 | $35.65 | $36.64 | $35.65 | $36.49 | $34.57 | 18,326 |
| 2020-06-02 | $36.22 | $36.65 | $36.12 | $36.41 | $34.49 | 88,893 |
| 2020-06-01 | $36.77 | $37.35 | $36.08 | $36.92 | $34.97 | 38,430 |
| 2020-05-29 | $37.24 | $37.83 | $36.99 | $37.55 | $34.43 | 39,509 |
| 2020-05-28 | $36.37 | $36.63 | $36.37 | $36.53 | $33.49 | 4,983 |
| 2020-05-27 | $35.66 | $35.78 | $35.56 | $35.62 | $32.66 | 12,873 |
| 2020-05-26 | $36.25 | $36.34 | $35.86 | $35.86 | $32.88 | 7,633 |
| 2020-05-22 | $35.79 | $35.94 | $35.76 | $35.77 | $32.80 | 19,338 |
| 2020-05-21 | $36.60 | $36.60 | $36.30 | $36.41 | $33.38 | 18,444 |
| 2020-05-20 | $37.67 | $37.72 | $37.37 | $37.40 | $34.29 | 12,018 |
| 2020-05-19 | $36.20 | $37.44 | $36.20 | $37.16 | $34.07 | 12,443 |
| 2020-05-18 | $37.78 | $38.30 | $37.78 | $38.10 | $34.93 | 11,966 |
| 2020-05-15 | $36.45 | $36.70 | $36.42 | $36.62 | $33.58 | 18,998 |
| 2020-05-14 | $36.65 | $37.13 | $36.47 | $37.05 | $33.97 | 16,555 |
| 2020-05-13 | $38.03 | $38.13 | $37.44 | $37.61 | $34.48 | 12,401 |
| 2020-05-12 | $38.52 | $38.52 | $37.89 | $37.89 | $34.74 | 4,663 |
| 2020-05-11 | $37.49 | $38.73 | $37.39 | $38.73 | $35.51 | 11,874 |
| 2020-05-08 | $38.38 | $38.62 | $38.34 | $38.58 | $35.37 | 22,400 |
| 2020-05-07 | $37.93 | $37.96 | $37.81 | $37.81 | $34.67 | 13,598 |
| 2020-05-06 | $37.43 | $37.43 | $37.15 | $37.36 | $34.25 | 8,675 |
| 2020-05-05 | $38.37 | $38.50 | $38.29 | $38.30 | $35.12 | 17,797 |
| 2020-05-04 | $37.87 | $38.17 | $37.87 | $38.11 | $34.94 | 15,644 |
| 2020-05-01 | $37.56 | $37.63 | $37.10 | $37.10 | $34.02 | 18,182 |
| 2020-04-30 | $39.42 | $39.60 | $38.31 | $38.43 | $35.24 | 17,685 |
| 2020-04-29 | $39.35 | $39.68 | $37.77 | $39.51 | $36.23 | 20,150 |
| 2020-04-28 | $39.00 | $39.26 | $38.69 | $38.69 | $35.47 | 17,227 |
| 2020-04-27 | $37.08 | $38.34 | $37.08 | $37.83 | $34.69 | 22,013 |
| 2020-04-24 | $36.80 | $37.75 | $36.80 | $37.75 | $34.61 | 18,405 |
| 2020-04-23 | $36.37 | $38.29 | $36.37 | $37.57 | $34.45 | 16,225 |
| 2020-04-22 | $36.78 | $38.33 | $36.78 | $38.15 | $34.98 | 15,980 |
| 2020-04-21 | $37.51 | $37.52 | $37.35 | $37.52 | $34.40 | 21,178 |
| 2020-04-20 | $37.47 | $37.85 | $37.37 | $37.37 | $34.26 | 20,309 |
| 2020-04-17 | $36.68 | $36.85 | $36.68 | $36.78 | $33.72 | 11,427 |
| 2020-04-16 | $36.31 | $36.59 | $36.31 | $36.58 | $33.54 | 7,783 |
| 2020-04-15 | $35.36 | $36.99 | $35.36 | $36.72 | $33.67 | 28,084 |
| 2020-04-14 | $38.02 | $38.16 | $37.94 | $38.04 | $34.88 | 61,852 |
| 2020-04-13 | $37.76 | $37.76 | $36.16 | $36.55 | $33.51 | 19,932 |
| 2020-04-09 | $35.87 | $37.12 | $35.87 | $36.71 | $33.66 | 13,318 |
| 2020-04-08 | $36.48 | $37.02 | $36.42 | $36.80 | $33.74 | 15,708 |
| 2020-04-07 | $37.44 | $37.44 | $36.63 | $36.72 | $33.67 | 21,868 |
| 2020-04-06 | $35.45 | $35.69 | $35.45 | $35.60 | $32.64 | 19,617 |
| 2020-04-03 | $34.66 | $34.67 | $34.20 | $34.36 | $31.50 | 10,703 |
| 2020-04-02 | $33.95 | $34.38 | $33.85 | $34.19 | $31.35 | 16,496 |
| 2020-04-01 | $34.69 | $34.87 | $34.12 | $34.12 | $31.28 | 27,003 |
| 2020-03-31 | $32.62 | $34.94 | $32.62 | $34.35 | $31.49 | 34,070 |
| 2020-03-30 | $34.19 | $34.84 | $34.11 | $34.81 | $31.92 | 29,081 |
| 2020-03-27 | $33.57 | $33.92 | $33.36 | $33.36 | $30.59 | 12,726 |
| 2020-03-26 | $32.59 | $35.35 | $32.59 | $35.35 | $32.41 | 23,306 |
| 2020-03-25 | $33.96 | $34.98 | $33.55 | $34.50 | $31.63 | 18,049 |
| 2020-03-24 | $33.80 | $34.35 | $33.78 | $34.10 | $31.27 | 42,135 |
| 2020-03-23 | $32.27 | $32.80 | $31.88 | $32.27 | $29.59 | 25,804 |
| 2020-03-20 | $30.91 | $32.75 | $30.91 | $31.66 | $29.03 | 68,310 |
| 2020-03-19 | $29.50 | $30.92 | $29.50 | $30.26 | $27.74 | 38,118 |
| 2020-03-18 | $31.03 | $31.25 | $30.22 | $30.97 | $28.40 | 41,767 |
| 2020-03-17 | $30.23 | $32.37 | $30.23 | $31.93 | $29.28 | 153,457 |
| 2020-03-16 | $29.16 | $32.36 | $29.16 | $31.38 | $28.77 | 32,191 |
| 2020-03-13 | $34.37 | $34.85 | $33.39 | $34.85 | $31.95 | 35,694 |
| 2020-03-12 | $32.90 | $33.10 | $31.87 | $33.00 | $30.26 | 29,845 |
| 2020-03-11 | $35.05 | $35.77 | $35.05 | $35.51 | $32.56 | 31,247 |
| 2020-03-10 | $34.63 | $36.46 | $34.63 | $36.46 | $33.43 | 39,445 |
| 2020-03-09 | $33.62 | $35.56 | $33.62 | $35.49 | $32.54 | 13,664 |
| 2020-03-06 | $35.85 | $36.58 | $35.85 | $36.49 | $33.46 | 11,774 |
| 2020-03-05 | $37.14 | $37.38 | $36.77 | $36.91 | $33.84 | 11,453 |
| 2020-03-04 | $37.59 | $37.62 | $37.40 | $37.52 | $34.40 | 15,852 |
| 2020-03-03 | $37.95 | $37.95 | $37.26 | $37.49 | $34.37 | 15,871 |
| 2020-03-02 | $38.31 | $38.55 | $38.21 | $38.47 | $35.27 | 68,240 |
| 2020-02-28 | $35.77 | $37.16 | $35.38 | $37.16 | $34.07 | 21,704 |
| 2020-02-27 | $36.24 | $37.23 | $36.24 | $36.86 | $33.80 | 12,910 |
| 2020-02-26 | $35.61 | $35.91 | $35.52 | $35.64 | $32.68 | 11,999 |
| 2020-02-25 | $35.10 | $35.10 | $34.18 | $34.24 | $31.39 | 23,705 |
| 2020-02-24 | $35.05 | $35.19 | $35.05 | $35.12 | $32.20 | 14,200 |
| 2020-02-21 | $36.26 | $36.28 | $36.04 | $36.15 | $33.15 | 13,937 |
| 2020-02-20 | $34.90 | $35.77 | $34.90 | $35.33 | $32.39 | 8,146 |
| 2020-02-19 | $36.32 | $36.33 | $36.14 | $36.14 | $33.14 | 3,477 |
| 2020-02-18 | $36.05 | $36.05 | $35.80 | $35.86 | $32.88 | 4,653 |
| 2020-02-14 | $36.53 | $36.62 | $36.19 | $36.25 | $33.24 | 4,927 |
| 2020-02-13 | $36.50 | $36.72 | $36.50 | $36.60 | $33.56 | 4,159 |
| 2020-02-12 | $36.20 | $36.38 | $36.17 | $36.33 | $33.31 | 8,415 |
| 2020-02-11 | $36.00 | $36.28 | $35.99 | $36.04 | $33.04 | 9,332 |
| 2020-02-10 | $35.11 | $35.63 | $35.11 | $35.56 | $32.60 | 6,332 |
| 2020-02-07 | $34.04 | $34.04 | $33.73 | $33.91 | $31.09 | 7,657 |
| 2020-02-06 | $34.61 | $34.61 | $33.80 | $33.80 | $30.99 | 12,175 |
| 2020-02-05 | $34.10 | $34.34 | $33.90 | $34.02 | $31.19 | 14,204 |
| 2020-02-04 | $33.60 | $33.77 | $33.53 | $33.61 | $30.82 | 9,472 |
| 2020-02-03 | $32.22 | $32.33 | $32.17 | $32.21 | $29.53 | 4,943 |
| 2020-01-31 | $32.07 | $32.07 | $31.58 | $31.92 | $29.27 | 15,524 |
| 2020-01-30 | $32.73 | $33.13 | $32.58 | $33.13 | $30.38 | 13,923 |
| 2020-01-29 | $34.20 | $34.20 | $33.53 | $33.53 | $30.74 | 6,989 |
| 2020-01-28 | $33.37 | $33.66 | $33.28 | $33.66 | $30.86 | 12,957 |
| 2020-01-27 | $32.82 | $33.50 | $32.82 | $33.17 | $30.41 | 8,964 |
| 2020-01-24 | $35.68 | $35.68 | $34.32 | $34.56 | $31.69 | 6,642 |
| 2020-01-23 | $34.37 | $35.55 | $34.37 | $34.92 | $32.02 | 17,342 |
| 2020-01-22 | $35.32 | $36.53 | $35.32 | $35.69 | $32.72 | 29,002 |
| 2020-01-21 | $35.89 | $35.89 | $35.00 | $35.00 | $32.09 | 6,542 |
| 2020-01-17 | $36.52 | $37.64 | $36.52 | $37.17 | $34.08 | 5,500 |
| 2020-01-16 | $36.37 | $36.47 | $36.00 | $36.28 | $33.26 | 16,205 |
| 2020-01-15 | $37.00 | $37.35 | $36.76 | $36.76 | $33.70 | 3,355 |
| 2020-01-14 | $37.12 | $37.36 | $36.87 | $37.32 | $34.22 | 4,125 |
| 2020-01-13 | $36.61 | $37.06 | $36.25 | $36.88 | $33.81 | 8,260 |
| 2020-01-10 | $35.73 | $37.31 | $35.73 | $36.76 | $33.70 | 12,676 |
| 2020-01-09 | $36.40 | $36.94 | $36.34 | $36.74 | $33.69 | 16,044 |
| 2020-01-08 | $36.27 | $37.04 | $36.27 | $36.70 | $33.65 | 10,429 |
| 2020-01-07 | $35.94 | $36.67 | $35.94 | $36.45 | $33.42 | 20,260 |
| 2020-01-06 | $36.86 | $37.24 | $36.86 | $37.16 | $34.07 | 24,035 |
| 2020-01-03 | $37.62 | $37.69 | $37.45 | $37.45 | $34.34 | 8,869 |
| 2020-01-02 | $39.27 | $39.54 | $39.27 | $39.45 | $36.17 | 6,749 |
| 2019-12-31 | $36.40 | $36.51 | $36.33 | $36.51 | $33.48 | 5,542 |
| 2019-12-30 | $36.45 | $36.46 | $36.12 | $36.12 | $33.12 | 4,291 |
| 2019-12-27 | $36.05 | $36.10 | $35.91 | $35.91 | $32.93 | 10,130 |
| 2019-12-26 | $34.86 | $34.92 | $34.66 | $34.92 | $32.02 | 9,036 |
| 2019-12-24 | $34.24 | $34.58 | $34.24 | $34.45 | $31.59 | 4,091 |
| 2019-12-23 | $34.68 | $34.76 | $34.60 | $34.76 | $31.87 | 4,035 |
| 2019-12-20 | $34.05 | $34.05 | $33.89 | $33.99 | $31.16 | 12,379 |
| 2019-12-19 | $33.35 | $33.84 | $33.35 | $33.83 | $31.02 | 5,376 |
| 2019-12-18 | $34.12 | $34.25 | $34.10 | $34.25 | $31.40 | 7,686 |
| 2019-12-17 | $33.84 | $34.07 | $33.84 | $34.01 | $31.18 | 5,187 |
| 2019-12-16 | $34.16 | $34.29 | $34.11 | $34.16 | $31.32 | 12,401 |
| 2019-12-13 | $34.20 | $34.20 | $33.64 | $33.67 | $30.87 | 10,387 |
| 2019-12-12 | $33.38 | $34.30 | $33.38 | $34.29 | $31.44 | 10,379 |
| 2019-12-11 | $33.46 | $34.41 | $33.46 | $34.35 | $31.49 | 9,953 |
| 2019-12-10 | $32.86 | $32.99 | $32.86 | $32.94 | $30.20 | 7,268 |
| 2019-12-09 | $32.39 | $32.95 | $32.39 | $32.87 | $30.14 | 7,190 |
| 2019-12-06 | $33.00 | $33.10 | $32.99 | $33.06 | $30.31 | 6,218 |
| 2019-12-05 | $31.68 | $32.27 | $31.68 | $32.24 | $29.56 | 7,461 |
| 2019-12-04 | $31.23 | $31.85 | $31.23 | $31.77 | $29.13 | 5,171 |
| 2019-12-03 | $31.59 | $31.69 | $31.52 | $31.63 | $29.00 | 7,753 |
| 2019-12-02 | $32.20 | $32.39 | $32.20 | $32.33 | $29.64 | 1,740 |
| 2019-11-29 | $31.19 | $32.12 | $31.19 | $31.99 | $29.33 | 4,598 |
| 2019-11-27 | $32.52 | $32.75 | $32.52 | $32.70 | $29.98 | 4,389 |
| 2019-11-26 | $33.11 | $33.23 | $33.04 | $33.23 | $30.47 | 6,845 |
| 2019-11-25 | $33.03 | $33.23 | $33.03 | $33.22 | $30.46 | 3,668 |
| 2019-11-22 | $32.03 | $32.03 | $31.95 | $31.96 | $29.30 | 2,723 |
| 2019-11-21 | $31.64 | $31.64 | $31.42 | $31.54 | $28.92 | 6,278 |
| 2019-11-20 | $30.82 | $31.61 | $30.82 | $31.21 | $28.62 | 5,286 |
| 2019-11-19 | $31.33 | $31.58 | $31.16 | $31.35 | $28.74 | 5,705 |
| 2019-11-18 | $30.35 | $30.47 | $30.35 | $30.47 | $27.94 | 2,600 |
| 2019-11-15 | $30.38 | $30.38 | $30.16 | $30.33 | $27.81 | 9,101 |
| 2019-11-14 | $30.09 | $30.20 | $30.03 | $30.11 | $27.61 | 4,645 |
| 2019-11-13 | $30.13 | $30.27 | $30.13 | $30.27 | $27.75 | 8,700 |
| 2019-11-12 | $30.70 | $30.74 | $30.47 | $30.47 | $27.94 | 4,536 |
| 2019-11-11 | $30.83 | $30.96 | $30.83 | $30.95 | $28.38 | 3,614 |
| 2019-11-08 | $31.51 | $31.53 | $31.38 | $31.47 | $28.85 | 10,138 |
| 2019-11-07 | $31.70 | $31.79 | $31.54 | $31.61 | $28.98 | 4,292 |
| 2019-11-06 | $31.40 | $31.57 | $31.40 | $31.47 | $28.85 | 8,632 |
| 2019-11-05 | $31.47 | $31.72 | $31.47 | $31.62 | $28.99 | 9,987 |
| 2019-11-04 | $31.28 | $31.32 | $31.20 | $31.20 | $28.61 | 9,323 |
| 2019-11-01 | $30.92 | $30.92 | $30.51 | $30.64 | $28.09 | 6,506 |
| 2019-10-31 | $29.64 | $29.69 | $29.55 | $29.69 | $27.22 | 10,952 |
| 2019-10-30 | $29.62 | $29.67 | $29.53 | $29.60 | $27.14 | 5,921 |
| 2019-10-29 | $29.52 | $29.60 | $29.46 | $29.54 | $27.08 | 15,746 |
| 2019-10-28 | $29.62 | $30.03 | $29.49 | $30.00 | $27.51 | 10,274 |
| 2019-10-25 | $30.76 | $30.76 | $30.05 | $30.26 | $27.74 | 17,817 |
| 2019-10-24 | $29.74 | $29.98 | $29.74 | $29.89 | $27.41 | 5,595 |
| 2019-10-23 | $28.89 | $30.19 | $28.89 | $30.18 | $27.67 | 114,183 |
| 2019-10-22 | $29.65 | $30.19 | $29.65 | $29.68 | $27.21 | 20,462 |
| 2019-10-21 | $29.72 | $29.91 | $29.72 | $29.85 | $27.37 | 13,663 |
| 2019-10-18 | $30.28 | $30.36 | $30.12 | $30.12 | $27.62 | 8,184 |
| 2019-10-17 | $30.34 | $30.48 | $30.34 | $30.37 | $27.85 | 9,077 |
| 2019-10-16 | $29.70 | $29.85 | $29.70 | $29.79 | $27.31 | 5,401 |
| 2019-10-15 | $29.78 | $30.03 | $29.78 | $29.90 | $27.41 | 2,538 |
| 2019-10-14 | $30.86 | $30.86 | $30.32 | $30.43 | $27.90 | 2,912 |
| 2019-10-11 | $30.70 | $30.91 | $30.66 | $30.69 | $28.14 | 17,418 |
| 2019-10-10 | $29.52 | $29.53 | $29.33 | $29.45 | $27.00 | 18,904 |
| 2019-10-09 | $28.81 | $29.52 | $28.81 | $29.26 | $26.83 | 5,979 |
| 2019-10-08 | $29.15 | $29.43 | $29.15 | $29.19 | $26.76 | 5,985 |
| 2019-10-07 | $29.42 | $29.58 | $29.27 | $29.27 | $26.84 | 6,886 |
| 2019-10-04 | $28.92 | $29.55 | $28.92 | $29.49 | $27.04 | 13,674 |
| 2019-10-03 | $29.21 | $29.40 | $29.14 | $29.30 | $26.86 | 4,106 |
| 2019-10-02 | $28.97 | $29.16 | $28.73 | $29.15 | $26.73 | 9,639 |
| 2019-10-01 | $29.26 | $30.01 | $29.26 | $29.43 | $26.98 | 9,081 |
| 2019-09-30 | $29.94 | $29.94 | $29.60 | $29.65 | $27.19 | 5,414 |
| 2019-09-27 | $29.69 | $30.26 | $29.29 | $29.46 | $27.01 | 5,957 |
| 2019-09-26 | $29.82 | $30.64 | $29.82 | $29.89 | $27.41 | 6,342 |
| 2019-09-25 | $29.66 | $29.66 | $29.07 | $29.07 | $26.65 | 84,008 |
| 2019-09-24 | $29.04 | $29.22 | $28.78 | $29.00 | $26.59 | 9,291 |
| 2019-09-23 | $29.16 | $29.53 | $29.16 | $29.39 | $26.95 | 6,680 |
| 2019-09-20 | $30.14 | $30.14 | $29.52 | $29.64 | $27.18 | 5,217 |
| 2019-09-19 | $29.54 | $29.74 | $29.24 | $29.74 | $27.27 | 4,740 |
| 2019-09-18 | $30.27 | $30.27 | $29.55 | $29.55 | $27.09 | 29,641 |
| 2019-09-17 | $30.49 | $30.49 | $29.89 | $30.05 | $27.55 | 5,280 |
| 2019-09-16 | $30.29 | $30.94 | $30.29 | $30.52 | $27.98 | 13,712 |
| 2019-09-13 | $30.80 | $31.00 | $30.66 | $30.68 | $28.13 | 10,057 |
| 2019-09-12 | $30.49 | $30.98 | $30.49 | $30.60 | $28.06 | 13,924 |
| 2019-09-11 | $30.72 | $30.72 | $30.10 | $30.35 | $27.83 | 11,224 |
| 2019-09-10 | $30.73 | $30.73 | $30.45 | $30.50 | $27.96 | 31,388 |
| 2019-09-09 | $30.16 | $30.50 | $30.16 | $30.48 | $27.95 | 60,005 |
| 2019-09-06 | $29.86 | $30.16 | $29.86 | $29.91 | $27.42 | 10,393 |
| 2019-09-05 | $29.90 | $30.63 | $29.90 | $30.36 | $27.84 | 29,859 |
| 2019-09-04 | $29.12 | $29.61 | $29.12 | $29.42 | $26.97 | 11,598 |
| 2019-09-03 | $28.77 | $29.05 | $28.77 | $29.03 | $26.62 | 72,101 |
| 2019-08-30 | $28.37 | $28.37 | $27.97 | $28.03 | $25.70 | 11,254 |
| 2019-08-29 | $28.72 | $28.72 | $28.24 | $28.60 | $26.22 | 8,525 |
| 2019-08-28 | $28.10 | $28.74 | $28.10 | $28.23 | $25.88 | 10,188 |
| 2019-08-27 | $28.27 | $28.42 | $28.20 | $28.42 | $26.06 | 25,013 |
| 2019-08-26 | $27.63 | $28.39 | $27.63 | $28.11 | $25.77 | 19,629 |
| 2019-08-23 | $28.76 | $28.76 | $27.57 | $27.60 | $25.31 | 13,800 |
| 2019-08-22 | $28.57 | $28.57 | $27.81 | $28.00 | $25.67 | 10,471 |
| 2019-08-21 | $28.71 | $28.71 | $28.11 | $28.32 | $25.97 | 8,962 |
| 2019-08-20 | $28.35 | $28.40 | $28.02 | $28.18 | $25.84 | 14,969 |
| 2019-08-19 | $27.93 | $28.20 | $27.93 | $27.97 | $25.65 | 11,564 |
| 2019-08-16 | $27.85 | $28.08 | $27.44 | $27.59 | $25.30 | 50,543 |
| 2019-08-15 | $26.98 | $27.59 | $26.78 | $27.07 | $24.82 | 14,961 |
| 2019-08-14 | $27.00 | $27.07 | $26.52 | $26.70 | $24.48 | 35,285 |
| 2019-08-13 | $27.29 | $27.80 | $27.26 | $27.51 | $25.22 | 19,017 |
| 2019-08-12 | $27.35 | $27.86 | $27.35 | $27.86 | $25.54 | 7,258 |
| 2019-08-09 | $27.39 | $27.87 | $27.35 | $27.60 | $25.31 | 32,248 |
| 2019-08-08 | $27.80 | $27.99 | $27.31 | $27.76 | $25.45 | 18,665 |
| 2019-08-07 | $27.60 | $27.71 | $27.34 | $27.45 | $25.17 | 13,325 |
| 2019-08-06 | $27.60 | $27.85 | $27.15 | $27.65 | $25.35 | 18,938 |
| 2019-08-05 | $27.32 | $27.32 | $26.41 | $26.46 | $24.26 | 35,968 |
| 2019-08-02 | $27.60 | $27.96 | $27.57 | $27.69 | $25.39 | 8,679 |
| 2019-08-01 | $28.60 | $28.63 | $27.62 | $27.83 | $25.52 | 19,157 |
| 2019-07-31 | $29.00 | $29.48 | $28.58 | $28.77 | $26.38 | 10,266 |
| 2019-07-30 | $29.43 | $29.43 | $29.28 | $29.33 | $26.89 | 4,383 |
| 2019-07-29 | $30.26 | $30.26 | $29.55 | $29.85 | $27.37 | 5,476 |
| 2019-07-26 | $30.47 | $30.47 | $29.55 | $29.86 | $27.38 | 9,098 |
| 2019-07-25 | $30.15 | $30.22 | $29.53 | $29.55 | $27.09 | 9,051 |
| 2019-07-24 | $30.49 | $30.49 | $30.15 | $30.16 | $27.65 | 5,998 |
| 2019-07-23 | $29.91 | $30.38 | $29.91 | $30.15 | $27.64 | 32,019 |
| 2019-07-22 | $29.96 | $30.75 | $29.96 | $30.45 | $27.92 | 10,113 |
| 2019-07-19 | $30.24 | $30.98 | $30.24 | $30.49 | $27.96 | 5,832 |
| 2019-07-18 | $30.56 | $30.62 | $30.07 | $30.62 | $28.07 | 7,977 |
| 2019-07-17 | $31.06 | $31.06 | $30.61 | $30.83 | $28.27 | 4,473 |
| 2019-07-16 | $30.21 | $31.12 | $30.18 | $30.66 | $28.11 | 8,006 |
| 2019-07-15 | $30.53 | $31.25 | $30.33 | $30.67 | $28.12 | 9,363 |
| 2019-07-12 | $30.68 | $30.68 | $30.22 | $30.68 | $28.13 | 5,837 |
| 2019-07-11 | $30.48 | $30.48 | $30.27 | $30.36 | $27.84 | 6,114 |
| 2019-07-10 | $30.75 | $30.85 | $30.75 | $30.78 | $28.22 | 8,834 |
| 2019-07-09 | $30.45 | $30.89 | $30.45 | $30.86 | $28.29 | 6,430 |
| 2019-07-08 | $30.82 | $31.01 | $30.82 | $30.95 | $28.38 | 3,767 |
| 2019-07-05 | $32.06 | $32.06 | $31.32 | $31.54 | $28.92 | 5,996 |
| 2019-07-03 | $31.53 | $31.86 | $31.53 | $31.61 | $28.98 | 11,928 |
| 2019-07-02 | $31.29 | $31.56 | $31.29 | $31.42 | $28.81 | 8,209 |
| 2019-07-01 | $32.42 | $32.42 | $31.77 | $31.87 | $29.22 | 5,535 |
| 2019-06-28 | $31.62 | $31.62 | $31.15 | $31.26 | $28.66 | 13,456 |
| 2019-06-27 | $31.20 | $31.39 | $31.11 | $31.28 | $28.68 | 5,480 |
| 2019-06-26 | $31.25 | $31.25 | $30.98 | $31.05 | $28.47 | 29,483 |
| 2019-06-25 | $30.09 | $30.20 | $29.99 | $30.00 | $27.51 | 7,499 |
| 2019-06-24 | $30.59 | $30.59 | $30.17 | $30.20 | $27.69 | 28,953 |
| 2019-06-21 | $30.27 | $30.51 | $30.27 | $30.51 | $27.97 | 11,101 |
| 2019-06-20 | $31.05 | $31.19 | $30.79 | $30.90 | $28.33 | 25,672 |
| 2019-06-19 | $30.40 | $30.82 | $30.40 | $30.64 | $28.09 | 33,291 |
| 2019-06-18 | $29.93 | $30.70 | $29.93 | $30.49 | $27.96 | 9,483 |
| 2019-06-17 | $29.40 | $29.93 | $29.40 | $29.80 | $27.32 | 8,839 |
| 2019-06-14 | $29.84 | $30.04 | $29.32 | $29.55 | $27.09 | 39,460 |
| 2019-06-13 | $29.65 | $29.73 | $29.55 | $29.60 | $27.14 | 4,383 |
| 2019-06-12 | $29.76 | $29.97 | $29.76 | $29.82 | $27.34 | 33,533 |
| 2019-06-11 | $30.00 | $30.23 | $29.95 | $29.98 | $27.49 | 19,967 |
| 2019-06-10 | $28.24 | $28.56 | $28.24 | $28.53 | $26.16 | 34,150 |
| 2019-06-07 | $27.93 | $28.45 | $27.87 | $28.15 | $25.81 | 56,302 |
| 2019-06-06 | $28.05 | $28.05 | $27.82 | $27.92 | $25.60 | 68,849 |
| 2019-06-05 | $27.83 | $27.87 | $27.65 | $27.68 | $25.38 | 5,005 |
| 2019-06-04 | $27.85 | $28.00 | $27.70 | $27.97 | $25.65 | 16,861 |
| 2019-06-03 | $28.84 | $28.84 | $28.44 | $28.70 | $26.31 | 8,669 |
| 2019-05-31 | $28.10 | $28.37 | $28.03 | $28.20 | $25.86 | 10,700 |
| 2019-05-30 | $29.49 | $29.54 | $29.38 | $29.54 | $26.08 | 8,506 |
| 2019-05-29 | $29.05 | $29.26 | $29.05 | $29.20 | $25.78 | 4,293 |
| 2019-05-28 | $28.88 | $28.95 | $28.64 | $28.64 | $25.29 | 11,802 |
| 2019-05-24 | $28.63 | $28.63 | $28.43 | $28.43 | $25.10 | 8,057 |
| 2019-05-23 | $28.21 | $28.50 | $28.21 | $28.24 | $24.93 | 4,167 |
| 2019-05-22 | $28.67 | $28.75 | $28.51 | $28.68 | $25.32 | 83,169 |
| 2019-05-21 | $28.73 | $28.89 | $28.72 | $28.84 | $25.46 | 5,643 |
| 2019-05-20 | $28.32 | $28.36 | $28.28 | $28.36 | $25.04 | 6,096 |
| 2019-05-17 | $28.60 | $28.69 | $28.54 | $28.58 | $25.23 | 178,957 |
| 2019-05-16 | $29.11 | $29.81 | $29.11 | $29.76 | $26.28 | 5,790 |
| 2019-05-15 | $28.91 | $29.15 | $28.91 | $29.05 | $25.65 | 9,721 |
| 2019-05-14 | $28.72 | $29.02 | $28.72 | $28.92 | $25.53 | 13,285 |
| 2019-05-13 | $28.81 | $28.81 | $27.84 | $28.00 | $24.72 | 16,338 |
| 2019-05-10 | $29.09 | $29.47 | $28.67 | $29.36 | $25.92 | 18,855 |
| 2019-05-09 | $28.61 | $29.30 | $28.50 | $29.13 | $25.72 | 17,011 |
| 2019-05-08 | $29.63 | $29.92 | $29.50 | $29.64 | $26.17 | 12,132 |
| 2019-05-07 | $30.46 | $30.46 | $29.87 | $30.02 | $26.51 | 242,810 |
| 2019-05-06 | $30.40 | $30.81 | $30.40 | $30.81 | $27.20 | 105,173 |
| 2019-05-03 | $31.33 | $31.40 | $31.20 | $31.35 | $27.68 | 12,005 |
| 2019-05-02 | $30.38 | $30.38 | $30.06 | $30.22 | $26.68 | 19,427 |
| 2019-05-01 | $30.03 | $30.84 | $30.03 | $30.42 | $26.86 | 10,804 |
| 2019-04-30 | $30.42 | $30.56 | $30.37 | $30.56 | $26.98 | 5,159 |
| 2019-04-29 | $31.14 | $31.18 | $30.94 | $31.04 | $27.41 | 6,390 |
| 2019-04-26 | $30.65 | $30.70 | $30.51 | $30.61 | $27.02 | 8,383 |
| 2019-04-25 | $29.78 | $29.95 | $29.76 | $29.86 | $26.36 | 6,312 |
| 2019-04-24 | $30.61 | $30.82 | $30.44 | $30.52 | $26.95 | 11,010 |
| 2019-04-23 | $30.65 | $30.93 | $30.65 | $30.80 | $27.19 | 10,429 |
| 2019-04-22 | $31.17 | $31.40 | $31.17 | $31.35 | $27.68 | 36,749 |
| 2019-04-18 | $31.78 | $31.99 | $31.73 | $31.73 | $28.02 | 8,606 |
| 2019-04-17 | $32.36 | $32.36 | $32.00 | $32.19 | $28.42 | 6,619 |
| 2019-04-16 | $31.91 | $32.17 | $31.91 | $31.94 | $28.20 | 11,180 |
| 2019-04-15 | $31.93 | $32.00 | $31.71 | $31.87 | $28.14 | 6,512 |
| 2019-04-12 | $31.93 | $32.13 | $31.92 | $31.92 | $28.18 | 10,037 |
| 2019-04-11 | $32.50 | $32.50 | $32.00 | $32.10 | $28.34 | 5,580 |
| 2019-04-10 | $33.34 | $33.34 | $32.92 | $33.00 | $29.14 | 14,099 |
| 2019-04-09 | $32.89 | $32.97 | $32.75 | $32.85 | $29.00 | 3,661 |
| 2019-04-08 | $32.76 | $33.34 | $32.76 | $33.16 | $29.28 | 36,706 |
| 2019-04-05 | $32.03 | $32.19 | $31.91 | $32.03 | $28.28 | 6,463 |
| 2019-04-04 | $31.79 | $32.03 | $31.76 | $32.00 | $28.25 | 12,742 |
| 2019-04-03 | $32.18 | $32.28 | $31.34 | $31.79 | $28.07 | 8,931 |
| 2019-04-02 | $31.43 | $31.50 | $31.35 | $31.48 | $27.80 | 4,868 |
| 2019-04-01 | $30.62 | $31.35 | $30.62 | $31.30 | $27.64 | 9,002 |
| 2019-03-29 | $30.52 | $30.72 | $30.51 | $30.66 | $27.07 | 4,321 |
| 2019-03-28 | $30.13 | $30.16 | $29.97 | $29.97 | $26.46 | 8,088 |
| 2019-03-27 | $29.37 | $29.56 | $29.29 | $29.56 | $26.10 | 8,720 |
| 2019-03-26 | $28.09 | $29.02 | $28.09 | $28.82 | $25.45 | 7,929 |
| 2019-03-25 | $28.41 | $28.45 | $28.34 | $28.45 | $25.12 | 5,360 |
| 2019-03-22 | $29.50 | $29.50 | $28.31 | $28.49 | $25.16 | 14,325 |
| 2019-03-21 | $29.67 | $29.67 | $28.64 | $29.27 | $25.84 | 14,116 |
| 2019-03-20 | $27.50 | $28.65 | $27.50 | $28.16 | $24.86 | 24,065 |
| 2019-03-19 | $27.28 | $27.87 | $27.28 | $27.71 | $24.46 | 35,615 |
| 2019-03-18 | $26.72 | $27.82 | $26.72 | $27.50 | $24.28 | 25,364 |
| 2019-03-15 | $28.21 | $29.02 | $28.21 | $28.83 | $25.46 | 65,952 |
| 2019-03-14 | $27.51 | $28.24 | $27.51 | $28.24 | $24.93 | 14,989 |
| 2019-03-13 | $28.06 | $28.68 | $28.06 | $28.63 | $25.28 | 10,331 |
| 2019-03-12 | $27.54 | $28.44 | $27.54 | $28.33 | $25.01 | 10,582 |
| 2019-03-11 | $27.30 | $28.04 | $27.30 | $28.00 | $24.72 | 8,586 |
| 2019-03-08 | $27.46 | $27.98 | $27.19 | $27.60 | $24.37 | 17,150 |
| 2019-03-07 | $28.54 | $28.59 | $28.34 | $28.38 | $25.06 | 6,503 |
| 2019-03-06 | $29.65 | $29.65 | $29.41 | $29.49 | $26.04 | 9,361 |
| 2019-03-05 | $28.63 | $29.50 | $28.63 | $29.45 | $26.00 | 5,159 |
| 2019-03-04 | $29.58 | $29.58 | $29.17 | $29.42 | $25.98 | 5,263 |
| 2019-03-01 | $28.68 | $29.31 | $28.68 | $29.15 | $25.74 | 10,899 |
| 2019-02-28 | $29.24 | $29.24 | $28.51 | $28.63 | $25.28 | 18,651 |
| 2019-02-27 | $29.25 | $29.25 | $28.73 | $28.88 | $25.50 | 13,140 |
| 2019-02-26 | $28.67 | $29.25 | $28.67 | $29.04 | $25.64 | 38,411 |
| 2019-02-25 | $28.84 | $28.89 | $28.70 | $28.70 | $25.34 | 15,890 |
| 2019-02-22 | $28.78 | $29.24 | $28.35 | $29.14 | $25.73 | 8,657 |
| 2019-02-21 | $29.03 | $29.04 | $28.82 | $28.84 | $25.46 | 95,923 |
| 2019-02-20 | $28.25 | $29.19 | $27.94 | $28.42 | $25.09 | 13,465 |
| 2019-02-19 | $27.36 | $28.43 | $27.36 | $28.30 | $24.99 | 24,003 |
| 2019-02-15 | $27.85 | $27.85 | $27.20 | $27.38 | $24.17 | 54,760 |
| 2019-02-14 | $27.68 | $28.04 | $27.68 | $27.86 | $24.60 | 10,477 |
| 2019-02-13 | $28.15 | $28.21 | $27.83 | $27.92 | $24.65 | 7,475 |
| 2019-02-12 | $27.17 | $27.25 | $27.07 | $27.13 | $23.95 | 5,131 |
| 2019-02-11 | $27.12 | $27.21 | $27.01 | $27.01 | $23.85 | 45,272 |
| 2019-02-08 | $26.60 | $26.75 | $26.46 | $26.70 | $23.57 | 18,044 |
| 2019-02-07 | $26.77 | $26.87 | $26.45 | $26.68 | $23.56 | 133,999 |
| 2019-02-06 | $27.27 | $27.28 | $27.00 | $27.15 | $23.97 | 30,368 |
| 2019-02-05 | $27.15 | $27.49 | $26.96 | $27.38 | $24.17 | 12,393 |
| 2019-02-04 | $27.31 | $27.31 | $26.72 | $26.90 | $23.75 | 9,828 |
| 2019-02-01 | $26.57 | $27.28 | $26.57 | $27.28 | $24.09 | 34,200 |
| 2019-01-31 | $26.93 | $27.30 | $26.93 | $27.28 | $24.09 | 22,239 |
| 2019-01-30 | $26.43 | $26.57 | $26.16 | $26.53 | $23.42 | 13,216 |
| 2019-01-29 | $26.27 | $26.39 | $26.27 | $26.37 | $23.28 | 62,862 |
| 2019-01-28 | $25.77 | $25.99 | $25.77 | $25.91 | $22.88 | 42,867 |
| 2019-01-25 | $25.53 | $25.76 | $25.53 | $25.74 | $22.73 | 6,204 |
| 2019-01-24 | $25.54 | $25.54 | $25.00 | $25.16 | $22.21 | 23,131 |
| 2019-01-23 | $25.22 | $25.32 | $25.07 | $25.26 | $22.30 | 11,861 |
| 2019-01-22 | $25.00 | $25.00 | $24.62 | $24.77 | $21.87 | 118,499 |
| 2019-01-18 | $25.37 | $25.68 | $25.37 | $25.53 | $22.54 | 81,654 |
| 2019-01-17 | $25.09 | $25.64 | $25.09 | $25.48 | $22.50 | 13,511 |
| 2019-01-16 | $24.48 | $24.81 | $24.48 | $24.62 | $21.74 | 113,982 |
| 2019-01-15 | $24.73 | $24.82 | $24.52 | $24.55 | $21.68 | 14,765 |
| 2019-01-14 | $24.36 | $24.60 | $24.36 | $24.50 | $21.63 | 82,079 |
| 2019-01-11 | $24.03 | $24.33 | $24.03 | $24.33 | $21.48 | 228,747 |
| 2019-01-10 | $24.13 | $25.02 | $24.13 | $24.76 | $21.86 | 47,185 |
| 2019-01-09 | $24.27 | $24.53 | $24.19 | $24.23 | $21.39 | 6,163 |
| 2019-01-08 | $23.71 | $23.82 | $23.51 | $23.79 | $21.01 | 16,700 |
| 2019-01-07 | $23.20 | $23.54 | $23.12 | $23.48 | $20.73 | 54,772 |
| 2019-01-04 | $22.77 | $23.20 | $22.77 | $23.04 | $20.34 | 20,791 |
| 2019-01-03 | $22.88 | $22.88 | $22.70 | $22.70 | $20.04 | 5,883 |
| 2019-01-02 | $23.47 | $23.92 | $23.47 | $23.65 | $20.88 | 38,934 |
| 2018-12-31 | $24.32 | $24.32 | $23.86 | $23.99 | $21.18 | 67,403 |
| 2018-12-28 | $23.91 | $24.40 | $23.71 | $24.20 | $21.37 | 29,587 |
| 2018-12-27 | $23.75 | $24.25 | $23.45 | $24.22 | $21.38 | 57,713 |
| 2018-12-26 | $23.91 | $24.35 | $23.57 | $24.31 | $21.46 | 28,927 |
| 2018-12-24 | $23.80 | $24.48 | $23.80 | $23.94 | $21.14 | 28,586 |
| 2018-12-21 | $23.70 | $24.15 | $23.68 | $23.70 | $20.93 | 66,632 |
| 2018-12-20 | $24.56 | $24.56 | $23.74 | $23.90 | $21.10 | 31,655 |
| 2018-12-19 | $25.12 | $25.21 | $24.03 | $24.23 | $21.39 | 46,007 |
| 2018-12-18 | $25.20 | $25.40 | $25.04 | $25.19 | $22.24 | 84,305 |
| 2018-12-17 | $25.44 | $25.83 | $25.20 | $25.20 | $22.25 | 57,393 |
| 2018-12-14 | $25.41 | $25.93 | $25.41 | $25.91 | $22.88 | 55,372 |
| 2018-12-13 | $25.50 | $25.97 | $25.50 | $25.79 | $22.77 | 147,888 |
| 2018-12-12 | $24.79 | $25.23 | $24.79 | $24.96 | $22.04 | 39,238 |
| 2018-12-11 | $25.55 | $25.55 | $24.68 | $24.92 | $22.00 | 241,996 |
| 2018-12-10 | $24.95 | $25.37 | $24.50 | $25.19 | $22.24 | 49,368 |
| 2018-12-07 | $24.50 | $24.98 | $24.22 | $24.22 | $21.38 | 33,912 |
| 2018-12-06 | $24.49 | $25.28 | $24.49 | $24.66 | $21.77 | 57,625 |
| 2018-12-04 | $26.01 | $26.62 | $25.87 | $25.98 | $22.94 | 22,559 |
| 2018-12-03 | $27.59 | $27.59 | $26.66 | $26.95 | $23.80 | 59,706 |
| 2018-11-30 | $26.07 | $26.28 | $25.63 | $26.18 | $23.12 | 38,811 |
| 2018-11-29 | $25.99 | $26.42 | $25.57 | $25.92 | $22.89 | 19,677 |
| 2018-11-28 | $25.41 | $26.35 | $25.41 | $25.56 | $22.57 | 28,210 |
| 2018-11-27 | $25.54 | $25.91 | $25.29 | $25.33 | $22.36 | 27,676 |
| 2018-11-26 | $25.22 | $25.85 | $25.22 | $25.70 | $22.69 | 35,420 |
| 2018-11-23 | $24.46 | $25.10 | $24.40 | $24.98 | $22.05 | 15,026 |
| 2018-11-21 | $25.70 | $25.70 | $25.28 | $25.28 | $22.32 | 59,324 |
| 2018-11-20 | $25.94 | $25.94 | $24.93 | $25.37 | $22.40 | 15,309 |
| 2018-11-19 | $25.17 | $25.74 | $24.84 | $24.85 | $21.94 | 106,803 |
| 2018-11-16 | $25.90 | $26.28 | $25.68 | $25.99 | $22.95 | 35,814 |
| 2018-11-15 | $27.55 | $27.98 | $27.10 | $27.98 | $24.70 | 30,012 |
| 2018-11-14 | $26.59 | $27.10 | $26.36 | $26.88 | $23.73 | 13,343 |
| 2018-11-13 | $26.41 | $26.95 | $26.32 | $26.35 | $23.27 | 19,324 |
| 2018-11-12 | $26.49 | $26.78 | $26.25 | $26.78 | $23.65 | 14,758 |
| 2018-11-09 | $26.36 | $26.75 | $26.01 | $26.01 | $22.97 | 18,921 |
| 2018-11-08 | $27.74 | $27.74 | $26.83 | $26.88 | $23.73 | 11,715 |
| 2018-11-07 | $27.29 | $27.99 | $27.05 | $27.89 | $24.63 | 17,883 |
| 2018-11-06 | $27.55 | $27.66 | $27.28 | $27.42 | $24.21 | 23,489 |
| 2018-11-05 | $27.55 | $27.64 | $26.85 | $27.45 | $24.24 | 10,507 |
| 2018-11-02 | $28.11 | $28.30 | $27.22 | $27.85 | $24.59 | 21,753 |
| 2018-11-01 | $26.69 | $28.03 | $26.69 | $27.75 | $24.50 | 22,784 |
| 2018-10-31 | $25.32 | $26.30 | $25.27 | $25.77 | $22.75 | 29,648 |
| 2018-10-30 | $23.80 | $24.40 | $23.80 | $24.35 | $21.50 | 19,774 |
| 2018-10-29 | $25.00 | $25.36 | $24.50 | $24.50 | $21.63 | 33,341 |
| 2018-10-26 | $24.30 | $24.75 | $24.14 | $24.14 | $21.31 | 95,672 |
| 2018-10-25 | $24.25 | $25.13 | $24.25 | $24.67 | $21.78 | 172,733 |
| 2018-10-24 | $25.80 | $25.80 | $24.71 | $24.71 | $21.82 | 23,792 |
| 2018-10-23 | $25.96 | $26.46 | $25.80 | $26.46 | $23.36 | 17,110 |
| 2018-10-22 | $27.60 | $27.60 | $26.97 | $27.20 | $24.02 | 22,505 |
| 2018-10-19 | $27.11 | $27.36 | $26.85 | $26.95 | $23.80 | 23,203 |
| 2018-10-18 | $26.87 | $27.24 | $26.24 | $26.26 | $23.19 | 18,810 |
| 2018-10-17 | $28.25 | $28.25 | $27.61 | $27.68 | $24.44 | 23,206 |
| 2018-10-16 | $28.29 | $28.29 | $27.80 | $27.98 | $24.70 | 30,028 |
| 2018-10-15 | $28.10 | $28.16 | $27.81 | $28.13 | $24.84 | 31,777 |
| 2018-10-12 | $28.02 | $28.63 | $28.02 | $28.49 | $25.16 | 31,513 |
| 2018-10-11 | $27.46 | $27.87 | $26.61 | $27.53 | $24.31 | 21,206 |
| 2018-10-10 | $28.03 | $28.50 | $27.49 | $27.51 | $24.29 | 14,056 |
| 2018-10-09 | $28.17 | $28.25 | $28.00 | $28.02 | $24.74 | 20,965 |
| 2018-10-08 | $28.59 | $28.59 | $27.66 | $28.46 | $25.13 | 18,817 |
| 2018-10-05 | $28.50 | $28.95 | $28.27 | $28.73 | $25.37 | 12,080 |
| 2018-10-04 | $27.13 | $28.31 | $27.13 | $28.31 | $25.00 | 24,615 |
| 2018-10-03 | $29.71 | $29.71 | $28.71 | $29.08 | $25.68 | 30,019 |
| 2018-10-02 | $28.99 | $29.17 | $28.70 | $28.70 | $25.34 | 9,922 |
| 2018-10-01 | $29.69 | $30.53 | $29.69 | $30.16 | $26.63 | 14,368 |
| 2018-09-28 | $30.05 | $30.57 | $30.03 | $30.20 | $26.66 | 41,010 |
| 2018-09-27 | $30.45 | $30.91 | $30.15 | $30.91 | $27.29 | 5,592 |
| 2018-09-26 | $29.88 | $30.35 | $29.73 | $30.03 | $26.51 | 8,396 |
| 2018-09-25 | $29.87 | $29.87 | $28.93 | $29.52 | $26.06 | 15,810 |
| 2018-09-24 | $29.87 | $29.87 | $28.93 | $29.39 | $25.95 | 5,693 |
| 2018-09-21 | $31.25 | $31.25 | $30.44 | $30.44 | $26.88 | 6,520 |
| 2018-09-20 | $30.53 | $30.53 | $29.64 | $30.25 | $26.71 | 34,881 |
| 2018-09-19 | $29.63 | $29.91 | $29.30 | $29.75 | $26.27 | 79,756 |
| 2018-09-18 | $29.28 | $29.38 | $28.95 | $29.20 | $25.78 | 51,060 |
| 2018-09-17 | $27.86 | $27.86 | $26.93 | $27.55 | $24.33 | 9,815 |
| 2018-09-14 | $27.66 | $27.66 | $26.90 | $27.28 | $24.09 | 14,774 |
| 2018-09-13 | $27.71 | $27.71 | $27.32 | $27.44 | $24.23 | 10,384 |
| 2018-09-12 | $26.28 | $27.21 | $26.19 | $27.08 | $23.91 | 18,945 |
| 2018-09-11 | $26.35 | $26.55 | $26.27 | $26.53 | $23.42 | 27,312 |
| 2018-09-10 | $27.20 | $28.14 | $27.20 | $27.52 | $24.30 | 37,559 |
| 2018-09-07 | $29.13 | $29.83 | $29.08 | $29.31 | $25.88 | 13,481 |
| 2018-09-06 | $29.48 | $30.50 | $29.48 | $29.79 | $26.30 | 30,905 |
| 2018-09-05 | $29.10 | $29.87 | $29.10 | $29.70 | $26.22 | 14,849 |
| 2018-09-04 | $29.84 | $30.50 | $29.84 | $30.40 | $26.84 | 16,045 |
| 2018-08-31 | $30.25 | $30.69 | $29.94 | $30.37 | $26.81 | 19,256 |
| 2018-08-30 | $31.38 | $31.38 | $30.34 | $30.67 | $27.08 | 17,405 |
| 2018-08-29 | $30.27 | $31.80 | $30.27 | $31.27 | $27.61 | 10,527 |
| 2018-08-28 | $30.52 | $31.20 | $30.52 | $30.86 | $27.25 | 13,395 |
| 2018-08-27 | $31.20 | $32.10 | $31.18 | $32.01 | $28.26 | 16,789 |
| 2018-08-24 | $30.54 | $31.42 | $30.54 | $30.61 | $27.03 | 13,939 |
| 2018-08-23 | $30.37 | $31.02 | $29.20 | $30.00 | $26.49 | 8,540 |
| 2018-08-22 | $30.95 | $31.32 | $30.95 | $31.32 | $27.65 | 16,995 |
| 2018-08-21 | $31.02 | $31.02 | $30.16 | $30.68 | $27.09 | 5,210 |
| 2018-08-20 | $29.89 | $30.36 | $29.43 | $29.57 | $26.11 | 7,106 |
| 2018-08-17 | $28.81 | $29.12 | $28.55 | $28.82 | $25.45 | 4,768 |
| 2018-08-16 | $30.03 | $30.03 | $29.62 | $29.82 | $26.33 | 6,849 |
| 2018-08-15 | $29.58 | $30.24 | $29.41 | $30.24 | $26.70 | 9,095 |
| 2018-08-14 | $31.55 | $31.83 | $31.09 | $31.70 | $27.99 | 22,678 |
| 2018-08-13 | $31.58 | $31.58 | $30.84 | $30.87 | $27.26 | 13,981 |
| 2018-08-10 | $32.51 | $32.51 | $30.82 | $31.78 | $28.06 | 11,470 |
| 2018-08-09 | $32.60 | $32.60 | $31.60 | $31.90 | $28.17 | 12,156 |
| 2018-08-08 | $32.20 | $32.20 | $31.34 | $31.94 | $28.20 | 11,976 |
| 2018-08-07 | $30.78 | $31.49 | $30.69 | $31.29 | $27.63 | 8,441 |
| 2018-08-06 | $30.15 | $30.21 | $29.57 | $29.82 | $26.33 | 12,299 |
| 2018-08-03 | $29.95 | $30.36 | $29.95 | $30.30 | $26.75 | 14,085 |
| 2018-08-02 | $30.85 | $31.23 | $30.52 | $31.23 | $27.57 | 5,787 |
| 2018-08-01 | $31.11 | $31.84 | $30.94 | $31.03 | $27.40 | 6,150 |
| 2018-07-31 | $31.90 | $32.60 | $31.47 | $32.42 | $28.63 | 39,774 |
| 2018-07-30 | $32.28 | $32.71 | $31.84 | $32.26 | $28.48 | 9,645 |
| 2018-07-27 | $31.24 | $31.33 | $31.08 | $31.27 | $27.61 | 11,689 |
| 2018-07-26 | $30.87 | $30.91 | $30.54 | $30.65 | $27.06 | 12,876 |
| 2018-07-25 | $31.72 | $31.72 | $30.70 | $31.50 | $27.81 | 9,017 |
| 2018-07-24 | $31.03 | $31.54 | $30.88 | $31.01 | $27.38 | 14,426 |
| 2018-07-23 | $29.34 | $29.34 | $28.36 | $29.13 | $25.72 | 10,350 |
| 2018-07-20 | $27.63 | $28.03 | $27.44 | $27.99 | $24.71 | 14,512 |
| 2018-07-19 | $27.28 | $27.95 | $27.28 | $27.75 | $24.50 | 24,539 |
| 2018-07-18 | $27.64 | $27.64 | $27.30 | $27.55 | $24.33 | 32,996 |
| 2018-07-17 | $26.99 | $27.87 | $26.99 | $27.75 | $24.50 | 42,666 |
| 2018-07-16 | $27.21 | $28.08 | $27.21 | $27.55 | $24.33 | 10,267 |
| 2018-07-13 | $28.48 | $28.92 | $28.04 | $28.09 | $24.80 | 8,264 |
| 2018-07-12 | $28.69 | $28.72 | $28.23 | $28.72 | $25.36 | 7,428 |
| 2018-07-11 | $28.25 | $28.25 | $27.82 | $28.18 | $24.88 | 6,233 |
| 2018-07-10 | $28.35 | $28.59 | $28.33 | $28.35 | $25.03 | 11,407 |
| 2018-07-09 | $27.82 | $28.01 | $27.82 | $28.01 | $24.73 | 208,469 |
| 2018-07-06 | $26.36 | $27.18 | $26.36 | $26.98 | $23.82 | 355,399 |
| 2018-07-05 | $26.20 | $26.69 | $26.03 | $26.69 | $23.57 | 5,247 |
| 2018-07-03 | $27.97 | $27.97 | $27.25 | $27.25 | $24.06 | 7,674 |
| 2018-07-02 | $28.33 | $28.33 | $27.57 | $28.33 | $25.01 | 13,694 |
| 2018-06-29 | $28.92 | $28.92 | $28.17 | $28.75 | $25.38 | 30,957 |
| 2018-06-28 | $27.16 | $27.96 | $27.16 | $27.78 | $24.53 | 215,128 |
| 2018-06-27 | $28.74 | $28.74 | $27.74 | $27.96 | $24.69 | 1,590,210 |
| 2018-06-26 | $27.84 | $28.43 | $27.77 | $28.43 | $25.10 | 354,146 |
| 2018-06-25 | $29.71 | $29.71 | $28.82 | $28.82 | $25.45 | 3,061 |
| 2018-06-22 | $28.69 | $31.13 | $28.69 | $29.95 | $26.44 | 11,834 |
| 2018-06-21 | $29.22 | $29.85 | $29.22 | $29.34 | $25.91 | 2,359 |
| 2018-06-20 | $29.54 | $29.64 | $28.65 | $29.64 | $26.17 | 2,662 |
| 2018-06-19 | $29.51 | $30.52 | $29.51 | $29.54 | $26.08 | 9,270 |
| 2018-06-18 | $30.93 | $31.56 | $30.82 | $31.27 | $27.61 | 4,055 |
| 2018-06-15 | $31.81 | $31.81 | $30.76 | $31.81 | $28.09 | 2,605 |
| 2018-06-14 | $31.12 | $32.08 | $31.02 | $32.08 | $28.32 | 117,656 |
| 2018-06-13 | $31.57 | $31.67 | $30.64 | $31.67 | $27.96 | 1,606 |
| 2018-06-12 | $32.41 | $32.41 | $31.62 | $31.86 | $28.13 | 3,247 |
| 2018-06-11 | $31.70 | $31.80 | $31.31 | $31.65 | $27.95 | 6,385 |
| 2018-06-08 | $31.16 | $31.25 | $30.69 | $30.70 | $27.11 | 3,934 |
| 2018-06-07 | $31.50 | $31.99 | $31.29 | $31.95 | $28.21 | 11,318 |
| 2018-06-06 | $30.75 | $31.72 | $30.75 | $31.72 | $28.01 | 9,809 |
| 2018-06-05 | $31.41 | $31.41 | $30.94 | $30.94 | $27.32 | 1,987 |
| 2018-06-04 | $30.05 | $31.09 | $30.05 | $31.09 | $27.45 | 5,194 |
| 2018-06-01 | $30.14 | $30.47 | $29.95 | $30.21 | $26.67 | 6,378 |
| 2018-05-31 | $30.95 | $30.95 | $30.28 | $30.34 | $26.09 | 3,292 |
| 2018-05-30 | $29.38 | $29.38 | $28.86 | $29.36 | $25.25 | 4,859 |
| 2018-05-29 | $29.91 | $29.91 | $29.05 | $29.65 | $25.50 | 4,972 |
| 2018-05-25 | $30.41 | $30.51 | $30.29 | $30.51 | $26.24 | 1,251 |
| 2018-05-24 | $30.50 | $30.50 | $30.00 | $30.47 | $26.20 | 307,142 |
| 2018-05-23 | $30.55 | $30.83 | $30.30 | $30.83 | $26.51 | 224,333 |
| 2018-05-22 | $31.49 | $31.97 | $31.49 | $31.87 | $27.41 | 7,135 |
| 2018-05-21 | $32.01 | $32.01 | $31.10 | $31.97 | $27.49 | 2,439 |
| 2018-05-18 | $31.20 | $31.50 | $30.81 | $30.90 | $26.57 | 3,640 |
| 2018-05-17 | $31.30 | $31.49 | $30.93 | $31.49 | $27.08 | 2,865 |
| 2018-05-16 | $30.99 | $31.99 | $30.99 | $31.99 | $27.51 | 6,260 |
| 2018-05-15 | $30.75 | $31.20 | $30.75 | $31.20 | $26.83 | 2,701 |
| 2018-05-14 | $30.60 | $31.23 | $30.52 | $31.23 | $26.86 | 1,706 |
| 2018-05-11 | $30.79 | $30.87 | $30.46 | $30.80 | $26.49 | 4,895 |
| 2018-05-10 | $31.42 | $31.42 | $31.00 | $31.42 | $27.02 | 5,237 |
| 2018-05-09 | $31.18 | $31.39 | $31.00 | $31.39 | $27.00 | 2,339 |
| 2018-05-08 | $31.10 | $31.18 | $30.40 | $31.18 | $26.81 | 5,814 |
| 2018-05-07 | $30.33 | $30.33 | $29.54 | $29.85 | $25.67 | 5,195 |
| 2018-05-04 | $30.15 | $30.17 | $30.00 | $30.17 | $25.95 | 4,602 |
| 2018-05-03 | $30.11 | $30.11 | $29.56 | $29.89 | $25.71 | 3,973 |
| 2018-05-02 | $30.89 | $31.10 | $30.48 | $31.10 | $26.75 | 85,621 |
| 2018-05-01 | $31.46 | $31.46 | $30.56 | $31.35 | $26.96 | 7,940 |
| 2018-04-30 | $31.39 | $31.91 | $31.10 | $31.75 | $27.30 | 40,440 |
| 2018-04-27 | $30.40 | $30.58 | $30.40 | $30.58 | $26.30 | 1,103 |
| 2018-04-26 | $29.65 | $29.65 | $29.33 | $29.57 | $25.43 | 2,246 |
| 2018-04-25 | $29.74 | $29.74 | $29.11 | $29.25 | $25.15 | 2,881 |
| 2018-04-24 | $30.81 | $30.81 | $29.83 | $30.25 | $26.01 | 4,779 |
| 2018-04-23 | $29.11 | $29.21 | $28.85 | $29.21 | $25.12 | 10,363 |
| 2018-04-20 | $28.20 | $29.11 | $28.20 | $28.45 | $24.47 | 5,499 |
| 2018-04-19 | $29.87 | $29.87 | $28.98 | $29.04 | $24.97 | 3,125 |
| 2018-04-18 | $28.79 | $29.24 | $28.79 | $29.24 | $25.15 | 3,720 |
| 2018-04-17 | $28.55 | $29.01 | $28.55 | $28.99 | $24.93 | 4,036 |
| 2018-04-16 | $28.15 | $28.20 | $28.01 | $28.01 | $24.09 | 2,321 |
| 2018-04-13 | $29.88 | $29.88 | $29.29 | $29.36 | $25.25 | 2,411 |
| 2018-04-12 | $29.86 | $30.03 | $29.43 | $29.43 | $25.31 | 1,482 |
| 2018-04-11 | $30.28 | $30.28 | $29.90 | $29.90 | $25.71 | 5,875 |
| 2018-04-10 | $30.84 | $30.94 | $30.43 | $30.94 | $26.61 | 2,646 |
| 2018-04-09 | $29.89 | $30.06 | $29.14 | $29.14 | $25.06 | 1,675 |
| 2018-04-06 | $29.74 | $30.25 | $29.26 | $29.63 | $25.48 | 2,474 |
| 2018-04-05 | $28.97 | $29.37 | $28.56 | $29.37 | $25.26 | 1,867 |
| 2018-04-04 | $28.54 | $28.98 | $28.54 | $28.98 | $24.92 | 5,637 |
| 2018-04-03 | $29.16 | $29.80 | $29.14 | $29.80 | $25.63 | 7,499 |
| 2018-04-02 | $27.44 | $27.44 | $26.62 | $26.62 | $22.89 | 4,594 |
| 2018-03-29 | $27.01 | $27.59 | $27.01 | $27.49 | $23.64 | 4,765 |
| 2018-03-28 | $26.52 | $26.61 | $26.18 | $26.48 | $22.77 | 3,902 |
| 2018-03-27 | $27.10 | $27.81 | $26.85 | $26.85 | $23.09 | 5,922 |
| 2018-03-26 | $26.78 | $27.39 | $26.78 | $27.02 | $23.24 | 1,511 |
| 2018-03-23 | $25.92 | $26.83 | $25.92 | $26.00 | $22.36 | 6,426 |
| 2018-03-22 | $26.80 | $27.27 | $26.35 | $27.27 | $23.45 | 4,159 |
| 2018-03-21 | $26.52 | $27.37 | $26.52 | $26.80 | $23.05 | 2,097 |
| 2018-03-20 | $27.86 | $27.86 | $27.44 | $27.46 | $23.62 | 2,452 |
| 2018-03-19 | $27.91 | $27.91 | $27.18 | $27.18 | $23.37 | 6,307 |
| 2018-03-16 | $27.99 | $28.39 | $27.80 | $28.39 | $24.42 | 5,495 |
| 2018-03-15 | $27.84 | $27.84 | $27.25 | $27.74 | $23.86 | 1,682 |
| 2018-03-14 | $27.60 | $27.75 | $27.05 | $27.70 | $23.82 | 23,077 |
| 2018-03-13 | $26.80 | $26.80 | $26.04 | $26.75 | $23.00 | 3,638 |
| 2018-03-12 | $27.29 | $27.29 | $26.60 | $26.96 | $23.19 | 2,273 |
| 2018-03-09 | $26.70 | $26.71 | $26.20 | $26.59 | $22.87 | 9,825 |
| 2018-03-08 | $26.40 | $26.46 | $25.97 | $26.46 | $22.76 | 5,840 |
| 2018-03-07 | $25.85 | $25.85 | $25.20 | $25.60 | $22.02 | 1,896 |
| 2018-03-06 | $25.56 | $26.14 | $25.56 | $25.87 | $22.25 | 3,862 |
| 2018-03-05 | $25.66 | $25.91 | $25.45 | $25.91 | $22.28 | 6,132 |
| 2018-03-02 | $25.70 | $26.11 | $25.37 | $26.00 | $22.36 | 3,158 |
| 2018-03-01 | $26.45 | $26.66 | $25.71 | $25.96 | $22.33 | 92,448 |
| 2018-02-28 | $26.85 | $26.95 | $26.37 | $26.37 | $22.68 | 8,900 |
| 2018-02-27 | $27.07 | $27.35 | $26.79 | $27.35 | $23.52 | 8,398 |
| 2018-02-26 | $27.70 | $28.65 | $27.70 | $28.50 | $24.51 | 6,856 |
| 2018-02-23 | $27.41 | $27.41 | $26.80 | $26.80 | $23.05 | 2,641 |
| 2018-02-22 | $26.75 | $26.98 | $26.59 | $26.97 | $23.19 | 4,835 |
| 2018-02-21 | $27.10 | $27.61 | $26.84 | $27.61 | $23.74 | 2,530 |
| 2018-02-20 | $27.39 | $27.68 | $27.12 | $27.52 | $23.67 | 8,989 |
| 2018-02-16 | $27.48 | $27.78 | $27.09 | $27.40 | $23.56 | 3,103 |
| 2018-02-15 | $27.49 | $27.58 | $26.99 | $26.99 | $23.21 | 5,613 |
| 2018-02-14 | $26.05 | $26.50 | $25.77 | $26.50 | $22.79 | 6,977 |
| 2018-02-13 | $25.36 | $25.77 | $25.36 | $25.55 | $21.97 | 7,703 |
| 2018-02-12 | $25.71 | $25.71 | $25.20 | $25.38 | $21.83 | 3,992 |
| 2018-02-09 | $25.00 | $25.00 | $23.80 | $24.74 | $21.28 | 12,083 |
| 2018-02-08 | $25.51 | $25.88 | $24.47 | $24.47 | $21.04 | 10,677 |
| 2018-02-07 | $26.34 | $26.34 | $25.78 | $25.78 | $22.17 | 12,033 |
| 2018-02-06 | $26.63 | $27.80 | $26.07 | $27.80 | $23.91 | 12,370 |
| 2018-02-05 | $28.07 | $28.07 | $26.56 | $27.22 | $23.41 | 11,148 |
| 2018-02-02 | $28.71 | $28.71 | $27.68 | $27.92 | $24.01 | 4,345 |
| 2018-02-01 | $27.75 | $27.75 | $27.35 | $27.75 | $23.86 | 5,138 |
| 2018-01-31 | $27.77 | $27.82 | $27.32 | $27.40 | $23.56 | 13,993 |
| 2018-01-30 | $27.58 | $27.58 | $27.16 | $27.46 | $23.62 | 8,715 |
| 2018-01-29 | $28.00 | $28.00 | $27.46 | $27.47 | $23.62 | 28,307 |
| 2018-01-26 | $27.94 | $28.45 | $27.77 | $28.31 | $24.35 | 9,956 |
| 2018-01-25 | $26.99 | $27.25 | $26.78 | $27.15 | $23.35 | 5,479 |
| 2018-01-24 | $26.45 | $26.67 | $26.19 | $26.49 | $22.78 | 4,998 |
| 2018-01-23 | $26.30 | $26.68 | $26.07 | $26.55 | $22.83 | 7,999 |
| 2018-01-22 | $26.08 | $26.65 | $26.08 | $26.65 | $22.92 | 7,124 |
| 2018-01-19 | $26.40 | $27.03 | $26.40 | $26.81 | $23.06 | 3,219 |
| 2018-01-18 | $25.88 | $26.03 | $25.66 | $25.66 | $22.07 | 4,115 |
| 2018-01-17 | $25.80 | $25.96 | $25.73 | $25.96 | $22.33 | 1,919 |
| 2018-01-16 | $26.04 | $26.11 | $25.43 | $25.43 | $21.87 | 8,381 |
| 2018-01-12 | $25.20 | $25.90 | $25.20 | $25.90 | $22.27 | 7,002 |
| 2018-01-11 | $26.15 | $26.15 | $25.40 | $26.10 | $22.45 | 213,196 |
| 2018-01-10 | $26.75 | $27.54 | $26.75 | $27.09 | $23.30 | 8,224 |
| 2018-01-09 | $25.87 | $26.40 | $25.80 | $26.03 | $22.39 | 5,485 |
| 2018-01-08 | $27.17 | $27.17 | $26.78 | $27.13 | $23.33 | 17,005 |
| 2018-01-05 | $26.09 | $27.00 | $26.09 | $26.70 | $22.96 | 20,345 |
| 2018-01-04 | $25.16 | $25.76 | $24.94 | $25.69 | $22.09 | 43,558 |
| 2018-01-03 | $24.84 | $25.39 | $24.82 | $25.39 | $21.84 | 5,982 |
| 2018-01-02 | $25.01 | $25.37 | $25.01 | $25.26 | $21.72 | 2,024 |
| 2017-12-29 | $23.37 | $23.70 | $23.37 | $23.50 | $20.21 | 4,374 |
| 2017-12-28 | $23.50 | $23.56 | $23.13 | $23.42 | $20.14 | 1,783 |
| 2017-12-27 | $23.32 | $23.32 | $22.78 | $23.06 | $19.83 | 1,913 |
| 2017-12-26 | $22.68 | $23.31 | $22.68 | $23.18 | $19.93 | 3,364 |
| 2017-12-22 | $22.58 | $23.26 | $22.58 | $23.17 | $19.93 | 5,854 |
| 2017-12-21 | $22.84 | $23.29 | $22.84 | $23.09 | $19.86 | 4,250 |
| 2017-12-20 | $22.55 | $22.55 | $21.96 | $22.13 | $19.03 | 8,855 |
| 2017-12-19 | $22.93 | $22.93 | $22.28 | $22.65 | $19.48 | 5,146 |
| 2017-12-18 | $22.78 | $22.78 | $22.25 | $22.63 | $19.46 | 16,070 |
| 2017-12-15 | $21.97 | $22.35 | $21.97 | $21.98 | $18.90 | 4,050 |
| 2017-12-14 | $23.15 | $23.15 | $22.55 | $23.12 | $19.88 | 8,625 |
| 2017-12-13 | $23.32 | $23.42 | $23.26 | $23.42 | $20.14 | 2,785 |
| 2017-12-12 | $23.50 | $23.67 | $23.39 | $23.67 | $20.36 | 10,736 |
| 2017-12-11 | $23.75 | $24.28 | $23.75 | $24.10 | $20.73 | 10,773 |
| 2017-12-08 | $23.30 | $23.56 | $23.16 | $23.46 | $20.18 | 5,595 |
| 2017-12-07 | $22.76 | $22.76 | $22.57 | $22.71 | $19.53 | 2,196 |
| 2017-12-06 | $23.16 | $23.22 | $22.68 | $22.68 | $19.50 | 2,420 |
| 2017-12-05 | $24.67 | $24.67 | $24.23 | $24.55 | $21.11 | 4,183 |
| 2017-12-04 | $24.44 | $24.44 | $24.03 | $24.11 | $20.73 | 4,057 |
| 2017-12-01 | $24.20 | $24.20 | $23.60 | $23.61 | $20.30 | 6,280 |
| 2017-11-30 | $24.14 | $24.52 | $23.76 | $24.50 | $21.07 | 33,983 |
| 2017-11-29 | $24.81 | $24.81 | $24.80 | $24.80 | $21.33 | 1,210 |
| 2017-11-28 | $23.52 | $23.72 | $23.12 | $23.72 | $20.40 | 917 |
| 2017-11-27 | $22.62 | $22.62 | $22.60 | $22.60 | $19.44 | 1,885 |
| 2017-11-24 | $23.56 | $23.56 | $23.17 | $23.56 | $20.26 | 3,448 |
| 2017-11-22 | $23.34 | $23.34 | $22.82 | $22.82 | $19.63 | 1,943 |
| 2017-11-21 | $22.76 | $23.03 | $22.76 | $22.98 | $19.76 | 2,742 |
| 2017-11-20 | $22.82 | $22.82 | $22.22 | $22.51 | $19.36 | 3,259 |
| 2017-11-17 | $22.46 | $22.62 | $22.46 | $22.62 | $19.45 | 1,140 |
| 2017-11-16 | $21.24 | $21.70 | $21.24 | $21.66 | $18.63 | 6,046 |
| 2017-11-15 | $20.98 | $21.20 | $20.92 | $21.10 | $18.15 | 4,758 |
| 2017-11-14 | $21.81 | $21.81 | $21.41 | $21.52 | $18.51 | 10,970 |
| 2017-11-13 | $20.90 | $20.90 | $20.84 | $20.90 | $17.97 | 1,115 |
| 2017-11-10 | $20.38 | $20.38 | $19.93 | $20.35 | $17.50 | 2,368 |
| 2017-11-09 | $20.71 | $20.71 | $20.10 | $20.70 | $17.80 | 3,427 |
| 2017-11-08 | $20.72 | $20.72 | $20.10 | $20.60 | $17.72 | 2,361 |
| 2017-11-07 | $20.83 | $20.83 | $20.37 | $20.80 | $17.89 | 1,574 |
| 2017-11-06 | $20.73 | $20.80 | $20.43 | $20.80 | $17.89 | 1,890 |
| 2017-11-03 | $20.52 | $20.80 | $20.52 | $20.80 | $17.89 | 1,535 |
| 2017-11-02 | $20.83 | $20.97 | $20.83 | $20.97 | $18.03 | 1,190 |
| 2017-11-01 | $20.61 | $20.91 | $20.40 | $20.55 | $17.67 | 1,664 |
| 2017-10-31 | $21.27 | $21.40 | $21.04 | $21.37 | $18.38 | 6,793 |
| 2017-10-30 | $21.00 | $21.52 | $21.00 | $21.20 | $18.23 | 7,464 |
| 2017-10-27 | $21.60 | $21.60 | $21.12 | $21.45 | $18.45 | 4,806 |
| 2017-10-26 | $21.65 | $21.71 | $21.65 | $21.65 | $18.62 | 4,019 |
| 2017-10-25 | $22.35 | $22.35 | $21.79 | $22.08 | $18.99 | 2,756 |
| 2017-10-24 | $21.64 | $21.75 | $21.61 | $21.61 | $18.58 | 2,535 |
| 2017-10-23 | $22.37 | $22.37 | $22.16 | $22.30 | $19.18 | 3,501 |
| 2017-10-20 | $21.95 | $22.20 | $21.90 | $22.15 | $19.05 | 3,062 |
| 2017-10-19 | $21.28 | $21.28 | $20.67 | $21.13 | $18.17 | 5,732 |
| 2017-10-18 | $21.01 | $21.01 | $20.42 | $20.57 | $17.69 | 837 |
| 2017-10-17 | $19.88 | $19.88 | $19.88 | $19.88 | $17.10 | 695 |
| 2017-10-16 | $20.07 | $20.21 | $20.01 | $20.21 | $17.38 | 2,077 |
| 2017-10-13 | $20.10 | $20.10 | $19.84 | $20.10 | $17.29 | 4,781 |
| 2017-10-12 | $20.05 | $20.05 | $19.77 | $20.02 | $17.22 | 4,314 |
| 2017-10-11 | $19.34 | $19.73 | $19.25 | $19.56 | $16.82 | 5,901 |
| 2017-10-10 | $20.04 | $20.28 | $20.04 | $20.28 | $17.44 | 3,369 |
| 2017-10-09 | $20.58 | $20.58 | $20.09 | $20.31 | $17.47 | 2,288 |
| 2017-10-06 | $20.02 | $20.56 | $20.02 | $20.13 | $17.31 | 2,595 |
| 2017-10-05 | $20.46 | $20.65 | $20.32 | $20.65 | $17.76 | 2,968 |
| 2017-10-04 | $20.48 | $20.50 | $20.10 | $20.46 | $17.60 | 3,758 |
| 2017-10-03 | $20.92 | $20.92 | $20.33 | $20.77 | $17.86 | 1,452 |
| 2017-10-02 | $20.04 | $20.46 | $19.89 | $20.01 | $17.21 | 10,121 |
| 2017-09-29 | $20.24 | $20.24 | $20.00 | $20.11 | $17.29 | 4,739 |
| 2017-09-28 | $20.35 | $20.35 | $19.79 | $20.22 | $17.39 | 3,107 |
| 2017-09-27 | $20.42 | $20.42 | $19.94 | $20.18 | $17.35 | 3,249 |
| 2017-09-26 | $20.62 | $20.62 | $20.21 | $20.54 | $17.66 | 16,631 |
| 2017-09-25 | $20.56 | $20.56 | $20.18 | $20.18 | $17.35 | 3,924 |
| 2017-09-22 | $20.80 | $20.98 | $20.59 | $20.98 | $18.04 | 2,779 |
| 2017-09-21 | $20.41 | $20.96 | $20.41 | $20.63 | $17.74 | 4,367 |
| 2017-09-20 | $20.28 | $20.70 | $20.28 | $20.70 | $17.80 | 1,166 |
| 2017-09-19 | $19.43 | $20.02 | $19.43 | $20.02 | $17.22 | 4,921 |
| 2017-09-18 | $19.77 | $20.02 | $19.77 | $20.02 | $17.22 | 2,343 |
| 2017-09-15 | $20.47 | $20.47 | $20.01 | $20.01 | $17.21 | 3,178 |
| 2017-09-14 | $21.30 | $21.37 | $21.20 | $21.22 | $18.25 | 120,503 |
| 2017-09-13 | $20.31 | $20.71 | $20.31 | $20.69 | $17.79 | 258,163 |
| 2017-09-12 | $19.88 | $19.88 | $19.35 | $19.64 | $16.89 | 1,748 |
| 2017-09-11 | $18.94 | $19.45 | $18.94 | $19.45 | $16.73 | 1,640 |
| 2017-09-08 | $19.42 | $19.62 | $19.13 | $19.62 | $16.87 | 3,325 |
| 2017-09-07 | $19.24 | $19.30 | $18.70 | $18.95 | $16.30 | 9,136 |
| 2017-09-06 | $18.70 | $19.11 | $18.70 | $19.11 | $16.43 | 2,416 |
| 2017-09-05 | $19.11 | $19.11 | $18.65 | $18.65 | $16.04 | 6,354 |
| 2017-09-01 | $18.89 | $19.07 | $18.70 | $18.70 | $16.08 | 2,978 |
| 2017-08-31 | $18.73 | $18.75 | $18.62 | $18.70 | $16.08 | 11,826 |
| 2017-08-30 | $18.86 | $18.92 | $18.57 | $18.92 | $16.27 | 2,198 |
| 2017-08-29 | $18.80 | $18.80 | $18.55 | $18.78 | $16.15 | 1,037 |
| 2017-08-28 | $18.90 | $19.05 | $18.75 | $18.75 | $16.12 | 13,858 |
| 2017-08-25 | $18.92 | $18.92 | $18.58 | $18.58 | $15.98 | 2,331 |
| 2017-08-24 | $18.47 | $18.47 | $18.24 | $18.47 | $15.88 | 2,285 |
| 2017-08-23 | $18.35 | $18.35 | $18.03 | $18.23 | $15.68 | 2,683 |
| 2017-08-22 | $18.09 | $18.27 | $18.09 | $18.27 | $15.71 | 1,655 |
| 2017-08-21 | $17.97 | $17.97 | $17.63 | $17.95 | $15.44 | 3,157 |
| 2017-08-18 | $17.87 | $17.87 | $17.52 | $17.58 | $15.12 | 3,324 |
| 2017-08-17 | $18.11 | $18.11 | $17.66 | $18.11 | $15.57 | 1,644 |
| 2017-08-16 | $18.16 | $18.16 | $17.90 | $18.12 | $15.58 | 2,456 |
| 2017-08-15 | $18.01 | $18.01 | $17.74 | $17.74 | $15.26 | 2,975 |
| 2017-08-14 | $18.40 | $18.52 | $18.40 | $18.52 | $15.93 | 8,811 |
| 2017-08-11 | $18.40 | $18.40 | $18.09 | $18.22 | $15.67 | 9,318 |
| 2017-08-10 | $18.28 | $18.67 | $18.28 | $18.36 | $15.79 | 1,145 |
| 2017-08-09 | $18.54 | $18.59 | $18.54 | $18.59 | $15.99 | 1,189 |
| 2017-08-08 | $18.34 | $18.60 | $18.34 | $18.60 | $16.00 | 582 |
| 2017-08-07 | $18.52 | $18.60 | $18.40 | $18.60 | $16.00 | 3,027 |
| 2017-08-04 | $17.78 | $18.08 | $17.75 | $17.87 | $15.37 | 239,785 |
| 2017-08-03 | $18.10 | $18.15 | $18.00 | $18.05 | $15.52 | 250,669 |
| 2017-08-02 | $18.49 | $18.84 | $18.29 | $18.30 | $15.74 | 258,210 |
| 2017-08-01 | $18.80 | $19.04 | $18.49 | $18.77 | $16.14 | 579,172 |
| 2017-07-31 | $18.44 | $18.69 | $18.19 | $18.69 | $16.07 | 2,303 |
| 2017-07-28 | $18.38 | $18.62 | $18.17 | $18.50 | $15.91 | 1,704 |
| 2017-07-27 | $18.55 | $18.77 | $18.31 | $18.44 | $15.86 | 3,047 |
| 2017-07-26 | $18.31 | $18.31 | $17.90 | $18.05 | $15.52 | 62,407 |
| 2017-07-25 | $18.41 | $18.41 | $18.37 | $18.37 | $15.80 | 4,654 |
| 2017-07-24 | $18.35 | $18.52 | $18.22 | $18.52 | $15.93 | 7,161 |
| 2017-07-21 | $18.88 | $18.93 | $18.50 | $18.75 | $16.12 | 1,821 |
| 2017-07-20 | $18.89 | $18.89 | $18.40 | $18.69 | $16.07 | 4,879 |
| 2017-07-19 | $18.97 | $19.00 | $18.52 | $18.62 | $16.01 | 3,567 |
| 2017-07-18 | $18.26 | $18.31 | $17.81 | $18.00 | $15.48 | 3,294 |
| 2017-07-17 | $17.96 | $17.96 | $17.77 | $17.96 | $15.45 | 5,129 |
| 2017-07-14 | $18.29 | $18.29 | $17.88 | $18.26 | $15.70 | 8,236 |
| 2017-07-13 | $17.89 | $17.91 | $17.68 | $17.68 | $15.20 | 1,350 |
| 2017-07-12 | $17.63 | $17.78 | $17.26 | $17.78 | $15.29 | 14,023 |
| 2017-07-11 | $17.44 | $17.61 | $17.35 | $17.35 | $14.92 | 1,058 |
| 2017-07-10 | $17.58 | $17.81 | $17.34 | $17.34 | $14.91 | 2,008 |
| 2017-07-07 | $17.43 | $17.93 | $17.43 | $17.47 | $15.02 | 4,467 |
| 2017-07-06 | $17.49 | $17.49 | $17.34 | $17.40 | $14.96 | 5,662 |
| 2017-07-05 | $17.53 | $17.70 | $17.50 | $17.63 | $15.16 | 1,538 |
| 2017-07-03 | $17.72 | $17.72 | $17.59 | $17.70 | $15.22 | 2,046 |
| 2017-06-30 | $17.61 | $17.61 | $17.36 | $17.51 | $15.06 | 4,507 |
| 2017-06-29 | $16.89 | $17.42 | $16.89 | $16.96 | $14.59 | 5,472 |
| 2017-06-28 | $17.11 | $17.11 | $16.81 | $16.86 | $14.18 | 13,224 |
| 2017-06-27 | $16.75 | $16.77 | $16.56 | $16.74 | $14.08 | 5,653 |
| 2017-06-26 | $16.88 | $16.88 | $16.60 | $16.62 | $13.98 | 2,777 |
| 2017-06-23 | $16.12 | $16.30 | $16.09 | $16.30 | $13.71 | 5,315 |
| 2017-06-22 | $16.13 | $16.20 | $16.12 | $16.12 | $13.56 | 6,227 |
| 2017-06-21 | $15.91 | $16.24 | $15.91 | $16.00 | $13.46 | 3,745 |
| 2017-06-20 | $16.40 | $16.40 | $16.06 | $16.06 | $13.51 | 2,142 |
| 2017-06-19 | $16.34 | $16.53 | $16.34 | $16.52 | $13.90 | 26,820 |
| 2017-06-16 | $16.08 | $16.22 | $16.08 | $16.22 | $13.64 | 3,143 |
| 2017-06-15 | $16.68 | $16.68 | $16.46 | $16.65 | $14.01 | 3,360 |
| 2017-06-14 | $16.67 | $16.82 | $16.67 | $16.69 | $14.03 | 4,741 |
| 2017-06-13 | $16.95 | $16.95 | $16.82 | $16.90 | $14.22 | 4,189 |
| 2017-06-12 | $16.76 | $16.93 | $16.75 | $16.80 | $14.13 | 8,780 |
| 2017-06-09 | $16.72 | $17.14 | $16.72 | $17.09 | $14.38 | 4,592 |
| 2017-06-08 | $17.11 | $17.25 | $17.00 | $17.15 | $14.43 | 8,356 |
| 2017-06-07 | $17.01 | $17.15 | $16.95 | $16.95 | $14.26 | 22,225 |
| 2017-06-06 | $16.29 | $16.53 | $16.24 | $16.35 | $13.75 | 8,464 |
| 2017-06-05 | $16.15 | $16.35 | $16.00 | $16.20 | $13.63 | 19,851 |
| 2017-06-02 | $16.16 | $16.22 | $16.15 | $16.16 | $13.59 | 10,569 |
| 2017-06-01 | $16.36 | $16.42 | $16.20 | $16.28 | $13.69 | 5,226 |
| 2017-05-31 | $16.55 | $16.55 | $16.36 | $16.42 | $13.57 | 5,826 |
| 2017-05-30 | $16.36 | $16.36 | $16.30 | $16.31 | $13.48 | 9,937 |
| 2017-05-26 | $16.13 | $16.57 | $16.13 | $16.46 | $13.60 | 17,412 |
| 2017-05-25 | $16.45 | $16.60 | $16.38 | $16.42 | $13.57 | 4,446 |
| 2017-05-24 | $16.09 | $16.42 | $16.05 | $16.21 | $13.40 | 13,018 |
| 2017-05-23 | $16.55 | $16.76 | $16.55 | $16.61 | $13.73 | 8,096 |
| 2017-05-22 | $16.71 | $16.71 | $16.51 | $16.51 | $13.65 | 3,589 |
| 2017-05-19 | $16.41 | $16.51 | $16.36 | $16.44 | $13.59 | 5,407 |
| 2017-05-18 | $16.37 | $16.45 | $16.36 | $16.40 | $13.56 | 2,392 |
| 2017-05-17 | $16.40 | $16.40 | $16.27 | $16.28 | $13.46 | 7,379 |
| 2017-05-16 | $16.50 | $16.50 | $16.40 | $16.41 | $13.56 | 1,095 |
| 2017-05-15 | $16.41 | $16.63 | $16.41 | $16.57 | $13.70 | 17,615 |
| 2017-05-12 | $15.87 | $16.06 | $15.87 | $15.90 | $13.14 | 71,039 |
| 2017-05-11 | $16.09 | $16.09 | $15.83 | $15.86 | $13.11 | 30,125 |
| 2017-05-10 | $16.22 | $16.22 | $16.02 | $16.05 | $13.27 | 74,455 |
| 2017-05-09 | $16.45 | $16.47 | $16.37 | $16.39 | $13.55 | 89,918 |
| 2017-05-08 | $16.31 | $16.31 | $16.20 | $16.21 | $13.40 | 3,808 |
| 2017-05-05 | $16.27 | $16.43 | $16.27 | $16.31 | $13.48 | 6,187 |
| 2017-05-04 | $16.54 | $16.59 | $16.54 | $16.56 | $13.69 | 6,802 |
| 2017-05-03 | $17.41 | $17.41 | $17.35 | $17.40 | $14.38 | 4,045 |
| 2017-05-02 | $17.50 | $17.50 | $17.29 | $17.50 | $14.46 | 4,912 |
| 2017-05-01 | $17.55 | $17.63 | $17.53 | $17.63 | $14.57 | 1,515 |
| 2017-04-28 | $17.52 | $17.53 | $17.43 | $17.53 | $14.49 | 7,021 |
| 2017-04-27 | $17.09 | $17.09 | $16.98 | $17.07 | $14.11 | 4,612 |
| 2017-04-26 | $17.79 | $17.92 | $17.48 | $17.85 | $14.75 | 4,318 |
| 2017-04-25 | $17.79 | $17.79 | $17.34 | $17.57 | $14.52 | 9,461 |
| 2017-04-24 | $17.73 | $17.73 | $17.57 | $17.72 | $14.65 | 7,115 |
| 2017-04-21 | $17.55 | $17.87 | $17.55 | $17.87 | $14.77 | 2,688 |
| 2017-04-20 | $17.61 | $17.71 | $17.54 | $17.71 | $14.64 | 3,388 |
| 2017-04-19 | $17.56 | $17.67 | $17.56 | $17.56 | $14.51 | 8,875 |
| 2017-04-18 | $17.76 | $17.76 | $17.59 | $17.72 | $14.65 | 3,871 |
| 2017-04-17 | $18.22 | $18.23 | $18.07 | $18.23 | $15.07 | 3,118 |
| 2017-04-13 | $18.18 | $18.23 | $18.17 | $18.21 | $15.05 | 863 |
| 2017-04-12 | $17.81 | $18.13 | $17.81 | $18.13 | $14.99 | 36,327 |
| 2017-04-11 | $17.92 | $18.08 | $17.75 | $18.08 | $14.94 | 51,218 |
| 2017-04-10 | $17.93 | $17.93 | $17.86 | $17.93 | $14.82 | 34,844 |
| 2017-04-07 | $17.89 | $17.94 | $17.85 | $17.88 | $14.78 | 2,450 |
| 2017-04-06 | $18.03 | $18.10 | $17.87 | $18.10 | $14.96 | 10,270 |
| 2017-04-05 | $18.13 | $18.13 | $17.86 | $18.00 | $14.88 | 7,203 |
| 2017-04-04 | $17.72 | $17.72 | $17.34 | $17.45 | $14.42 | 12,341 |
| 2017-04-03 | $17.45 | $17.50 | $17.21 | $17.25 | $14.26 | 11,064 |
| 2017-03-31 | $17.15 | $17.16 | $17.01 | $17.02 | $14.07 | 892 |
| 2017-03-30 | $17.02 | $17.37 | $17.02 | $17.25 | $14.26 | 2,627 |
| 2017-03-29 | $17.60 | $17.60 | $17.34 | $17.34 | $14.33 | 5,147 |
| 2017-03-28 | $17.10 | $17.36 | $17.05 | $17.36 | $14.35 | 3,002 |
| 2017-03-27 | $17.47 | $17.47 | $17.05 | $17.26 | $14.27 | 4,804 |
| 2017-03-24 | $17.54 | $17.97 | $17.54 | $17.97 | $14.85 | 6,829 |
| 2017-03-23 | $17.95 | $18.30 | $17.90 | $18.30 | $15.13 | 9,717 |
| 2017-03-22 | $17.37 | $17.81 | $17.37 | $17.81 | $14.72 | 14,152 |
| 2017-03-21 | $17.93 | $18.00 | $17.58 | $17.68 | $14.61 | 5,084 |
| 2017-03-20 | $17.95 | $18.18 | $17.95 | $17.95 | $14.84 | 4,660 |
| 2017-03-17 | $18.09 | $18.34 | $18.00 | $18.34 | $15.16 | 3,958 |
| 2017-03-16 | $18.34 | $18.39 | $17.97 | $18.22 | $15.06 | 5,464 |
| 2017-03-15 | $18.03 | $18.30 | $17.69 | $18.30 | $15.13 | 7,558 |
| 2017-03-14 | $17.54 | $17.70 | $17.46 | $17.60 | $14.55 | 2,618 |
| 2017-03-13 | $16.93 | $17.37 | $16.88 | $17.32 | $14.32 | 7,980 |
| 2017-03-10 | $16.73 | $17.02 | $16.44 | $16.73 | $13.83 | 3,955 |
| 2017-03-09 | $16.34 | $16.65 | $16.34 | $16.60 | $13.72 | 8,362 |
| 2017-03-08 | $17.15 | $17.37 | $17.15 | $17.37 | $14.36 | 9,479 |
| 2017-03-07 | $16.93 | $17.10 | $16.93 | $17.05 | $14.09 | 3,225 |
| 2017-03-06 | $16.80 | $16.93 | $16.80 | $16.93 | $13.99 | 11,875 |
| 2017-03-03 | $16.89 | $17.05 | $16.68 | $16.73 | $13.83 | 2,849 |
| 2017-03-02 | $17.20 | $17.20 | $17.01 | $17.01 | $14.06 | 9,614 |
| 2017-03-01 | $17.27 | $17.68 | $17.27 | $17.27 | $14.27 | 9,046 |
| 2017-02-28 | $17.06 | $17.66 | $17.06 | $17.20 | $14.22 | 21,511 |
| 2017-02-27 | $17.23 | $17.28 | $17.05 | $17.28 | $14.28 | 5,079 |
| 2017-02-24 | $17.14 | $17.32 | $17.08 | $17.25 | $14.26 | 5,935 |
| 2017-02-23 | $17.46 | $17.80 | $17.46 | $17.80 | $14.71 | 5,217 |
| 2017-02-22 | $17.61 | $17.87 | $17.47 | $17.70 | $14.63 | 10,040 |
| 2017-02-21 | $17.02 | $17.51 | $17.02 | $17.51 | $14.47 | 4,277 |
| 2017-02-17 | $16.87 | $16.87 | $16.58 | $16.82 | $13.90 | 19,032 |
| 2017-02-16 | $17.13 | $17.13 | $16.70 | $17.09 | $14.13 | 4,003 |
| 2017-02-15 | $17.02 | $17.39 | $17.02 | $17.08 | $14.12 | 5,263 |
| 2017-02-14 | $17.25 | $17.43 | $17.20 | $17.20 | $14.22 | 13,040 |
| 2017-02-13 | $17.08 | $17.48 | $17.08 | $17.17 | $14.19 | 13,635 |
| 2017-02-10 | $17.28 | $17.43 | $17.20 | $17.41 | $14.39 | 4,687 |
| 2017-02-09 | $17.30 | $17.43 | $17.30 | $17.39 | $14.37 | 7,013 |
| 2017-02-08 | $16.45 | $16.50 | $16.23 | $16.45 | $13.60 | 17,308 |
| 2017-02-07 | $15.93 | $16.37 | $15.93 | $16.05 | $13.27 | 12,448 |
| 2017-02-06 | $15.79 | $16.51 | $15.79 | $15.81 | $13.07 | 5,613 |
| 2017-02-03 | $16.21 | $16.73 | $16.21 | $16.45 | $13.60 | 6,863 |
| 2017-02-02 | $16.58 | $16.62 | $16.18 | $16.62 | $13.74 | 8,246 |
| 2017-02-01 | $16.69 | $16.69 | $16.41 | $16.65 | $13.76 | 31,254 |
| 2017-01-31 | $16.13 | $16.24 | $15.92 | $16.24 | $13.43 | 3,550 |
| 2017-01-30 | $15.85 | $16.15 | $15.76 | $16.00 | $13.22 | 5,732 |
| 2017-01-27 | $16.39 | $16.39 | $16.10 | $16.19 | $13.38 | 4,049 |
| 2017-01-26 | $16.09 | $16.41 | $16.09 | $16.15 | $13.35 | 3,915 |
| 2017-01-25 | $16.66 | $16.71 | $16.21 | $16.63 | $13.74 | 37,010 |
| 2017-01-24 | $16.87 | $16.92 | $16.36 | $16.69 | $13.79 | 12,829 |
| 2017-01-23 | $15.71 | $16.24 | $15.67 | $16.00 | $13.22 | 29,084 |
| 2017-01-20 | $15.80 | $15.80 | $15.54 | $15.62 | $12.91 | 93,789 |
| 2017-01-19 | $14.85 | $15.99 | $14.85 | $15.56 | $12.86 | 51,249 |
| 2017-01-18 | $15.00 | $15.23 | $14.87 | $15.05 | $12.44 | 2,804 |
| 2017-01-17 | $15.00 | $15.00 | $14.70 | $14.70 | $12.15 | 6,729 |
| 2017-01-13 | $14.65 | $14.83 | $14.45 | $14.83 | $12.26 | 4,954 |
| 2017-01-12 | $14.60 | $14.60 | $14.32 | $14.32 | $11.84 | 7,740 |
| 2017-01-11 | $14.25 | $14.73 | $14.25 | $14.25 | $11.78 | 3,688 |
| 2017-01-10 | $13.93 | $14.42 | $13.93 | $14.42 | $11.92 | 3,846 |
| 2017-01-09 | $14.17 | $14.22 | $13.74 | $13.87 | $11.46 | 3,032 |
| 2017-01-06 | $13.76 | $14.20 | $13.71 | $13.95 | $11.53 | 4,849 |
| 2017-01-05 | $13.75 | $14.00 | $13.75 | $14.00 | $11.57 | 10,569 |
| 2017-01-04 | $13.47 | $13.68 | $13.29 | $13.60 | $11.24 | 1,821 |
| 2017-01-03 | $13.71 | $13.92 | $13.50 | $13.71 | $11.33 | 11,523 |
| 2016-12-30 | $13.25 | $14.01 | $13.25 | $14.01 | $11.58 | 5,294 |
| 2016-12-29 | $13.12 | $13.40 | $13.08 | $13.24 | $10.94 | 9,806 |
| 2016-12-28 | $13.41 | $13.42 | $13.13 | $13.19 | $10.90 | 4,533 |
| 2016-12-27 | $13.25 | $13.66 | $13.25 | $13.52 | $11.17 | 9,410 |
| 2016-12-23 | $13.47 | $13.69 | $13.25 | $13.69 | $11.32 | 4,094 |
| 2016-12-22 | $13.42 | $13.70 | $13.42 | $13.70 | $11.32 | 2,535 |
| 2016-12-21 | $13.41 | $13.85 | $13.41 | $13.83 | $11.43 | 5,097 |
| 2016-12-20 | $13.41 | $13.81 | $13.41 | $13.51 | $11.17 | 5,068 |
| 2016-12-19 | $13.78 | $14.05 | $13.78 | $14.02 | $11.59 | 6,699 |
| 2016-12-16 | $14.00 | $14.24 | $13.97 | $14.16 | $11.70 | 4,786 |
| 2016-12-15 | $13.72 | $13.88 | $13.72 | $13.88 | $11.47 | 2,938 |
| 2016-12-14 | $14.73 | $14.73 | $14.29 | $14.33 | $11.84 | 75,168 |
| 2016-12-13 | $14.63 | $14.70 | $14.42 | $14.63 | $12.09 | 17,401 |
| 2016-12-12 | $14.24 | $14.61 | $14.24 | $14.30 | $11.82 | 4,823 |
| 2016-12-09 | $14.50 | $14.90 | $14.45 | $14.87 | $12.29 | 1,761 |
| 2016-12-08 | $14.44 | $14.73 | $14.44 | $14.70 | $12.15 | 5,794 |
| 2016-12-07 | $14.23 | $14.61 | $14.23 | $14.26 | $11.79 | 1,406 |
| 2016-12-06 | $14.19 | $14.44 | $14.19 | $14.35 | $11.86 | 6,315 |
| 2016-12-05 | $14.40 | $14.45 | $14.23 | $14.34 | $11.85 | 4,985 |
| 2016-12-02 | $14.39 | $14.69 | $14.36 | $14.53 | $12.01 | 3,056 |
| 2016-12-01 | $14.27 | $14.49 | $14.27 | $14.39 | $11.90 | 1,299 |
| 2016-11-30 | $14.47 | $14.70 | $14.46 | $14.55 | $12.03 | 11,403 |
| 2016-11-29 | $14.66 | $14.87 | $14.44 | $14.55 | $12.03 | 3,815 |
| 2016-11-28 | $14.54 | $14.73 | $14.54 | $14.62 | $12.08 | 3,403 |
| 2016-11-25 | $14.75 | $14.80 | $14.57 | $14.61 | $12.08 | 3,823 |
| 2016-11-23 | $13.79 | $14.08 | $13.79 | $14.08 | $11.64 | 7,543 |
| 2016-11-22 | $13.99 | $14.30 | $13.99 | $14.11 | $11.66 | 5,596 |
| 2016-11-21 | $14.04 | $14.43 | $14.04 | $14.43 | $11.93 | 2,044 |
| 2016-11-18 | $14.08 | $14.37 | $14.08 | $14.37 | $11.88 | 2,117 |
| 2016-11-17 | $13.91 | $14.34 | $13.91 | $14.24 | $11.77 | 4,143 |
| 2016-11-16 | $14.31 | $14.31 | $14.12 | $14.16 | $11.70 | 90,033 |
| 2016-11-15 | $14.36 | $14.79 | $14.36 | $14.52 | $12.00 | 4,039 |
| 2016-11-14 | $14.75 | $14.91 | $14.59 | $14.67 | $12.13 | 3,271 |
| 2016-11-11 | $14.73 | $14.87 | $14.67 | $14.67 | $12.13 | 4,436 |
| 2016-11-10 | $14.44 | $14.55 | $14.44 | $14.55 | $12.03 | 3,030 |
| 2016-11-09 | $14.14 | $14.53 | $14.14 | $14.48 | $11.97 | 6,315 |
| 2016-11-08 | $14.83 | $14.93 | $14.72 | $14.72 | $12.17 | 1,471 |
| 2016-11-07 | $14.55 | $14.89 | $14.55 | $14.65 | $12.11 | 4,138 |
| 2016-11-04 | $14.01 | $14.13 | $13.99 | $14.13 | $11.67 | 2,876 |
| 2016-11-03 | $14.11 | $14.11 | $13.87 | $13.96 | $11.54 | 4,601 |
| 2016-11-02 | $13.92 | $13.97 | $13.78 | $13.83 | $11.43 | 3,880 |
| 2016-11-01 | $14.05 | $14.10 | $13.96 | $14.07 | $11.63 | 4,986 |
| 2016-10-31 | $13.67 | $13.90 | $13.67 | $13.81 | $11.41 | 6,051 |
| 2016-10-28 | $13.75 | $14.11 | $13.68 | $14.11 | $11.66 | 2,325 |
| 2016-10-27 | $13.98 | $14.20 | $13.95 | $14.05 | $11.61 | 2,210 |
| 2016-10-26 | $13.93 | $14.14 | $13.91 | $13.98 | $11.56 | 2,904 |
| 2016-10-25 | $14.02 | $14.20 | $14.02 | $14.04 | $11.60 | 2,194 |
| 2016-10-24 | $13.86 | $14.07 | $13.86 | $14.07 | $11.63 | 1,122 |
| 2016-10-21 | $13.62 | $13.62 | $13.42 | $13.45 | $11.12 | 1,264 |
| 2016-10-20 | $13.44 | $13.50 | $13.37 | $13.38 | $11.06 | 4,975 |
| 2016-10-19 | $13.39 | $13.50 | $13.27 | $13.50 | $11.16 | 5,191 |
| 2016-10-18 | $13.48 | $13.57 | $13.45 | $13.53 | $11.18 | 7,421 |
| 2016-10-17 | $13.07 | $13.24 | $13.07 | $13.12 | $10.84 | 3,278 |
| 2016-10-14 | $13.19 | $13.23 | $13.13 | $13.23 | $10.94 | 6,415 |
| 2016-10-13 | $13.23 | $13.26 | $13.07 | $13.20 | $10.91 | 2,453 |
| 2016-10-12 | $13.30 | $13.31 | $13.26 | $13.27 | $10.97 | 1,770 |
| 2016-10-11 | $14.01 | $14.01 | $13.71 | $13.95 | $11.53 | 9,906 |
| 2016-10-10 | $14.40 | $14.42 | $14.28 | $14.36 | $11.87 | 1,302 |
| 2016-10-07 | $14.39 | $14.40 | $14.28 | $14.29 | $11.81 | 6,768 |
| 2016-10-06 | $14.81 | $14.81 | $14.75 | $14.75 | $12.19 | 1,345 |
| 2016-10-05 | $14.46 | $14.52 | $14.36 | $14.51 | $11.99 | 3,901 |
| 2016-10-04 | $14.29 | $14.35 | $14.25 | $14.32 | $11.84 | 5,428 |
| 2016-10-03 | $13.80 | $13.81 | $13.80 | $13.81 | $11.42 | 2,408 |
| 2016-09-30 | $13.87 | $13.87 | $13.64 | $13.70 | $11.32 | 2,644 |
| 2016-09-29 | $13.54 | $13.70 | $13.54 | $13.67 | $11.30 | 3,652 |
| 2016-09-28 | $13.53 | $13.74 | $13.53 | $13.65 | $11.28 | 6,693 |
| 2016-09-27 | $13.81 | $13.82 | $13.67 | $13.77 | $11.38 | 2,903 |
| 2016-09-26 | $13.65 | $13.84 | $13.63 | $13.82 | $11.42 | 7,731 |
| 2016-09-23 | $13.77 | $13.93 | $13.73 | $13.93 | $11.51 | 1,127 |
| 2016-09-22 | $13.78 | $14.06 | $13.78 | $13.99 | $11.56 | 9,228 |
| 2016-09-21 | $13.90 | $13.97 | $13.69 | $13.97 | $11.55 | 4,064 |
| 2016-09-20 | $14.00 | $14.11 | $13.87 | $13.94 | $11.52 | 13,492 |
| 2016-09-19 | $13.96 | $13.96 | $13.96 | $13.96 | $11.54 | 514 |
| 2016-09-16 | $13.93 | $13.99 | $13.86 | $13.89 | $11.48 | 1,104 |
| 2016-09-15 | $14.00 | $14.04 | $13.86 | $14.03 | $11.60 | 3,398 |
| 2016-09-14 | $13.63 | $13.64 | $13.45 | $13.53 | $11.18 | 5,702 |
| 2016-09-13 | $13.89 | $13.97 | $13.80 | $13.91 | $11.50 | 11,048 |
| 2016-09-12 | $13.68 | $14.07 | $13.68 | $13.94 | $11.52 | 1,168 |
| 2016-09-09 | $14.13 | $14.18 | $14.02 | $14.14 | $11.69 | 3,724 |
| 2016-09-08 | $14.75 | $14.75 | $14.60 | $14.66 | $12.11 | 6,163 |
| 2016-09-07 | $14.74 | $14.85 | $14.74 | $14.85 | $12.27 | 5,293 |
| 2016-09-06 | $14.60 | $14.74 | $14.60 | $14.74 | $12.18 | 5,084 |
| 2016-09-02 | $14.18 | $14.18 | $14.04 | $14.10 | $11.65 | 2,888 |
| 2016-09-01 | $14.11 | $14.11 | $13.88 | $13.97 | $11.55 | 4,148 |
| 2016-08-31 | $14.09 | $14.09 | $13.96 | $13.96 | $11.54 | 3,546 |
| 2016-08-30 | $14.32 | $14.32 | $14.08 | $14.24 | $11.77 | 20,246 |
| 2016-08-29 | $14.13 | $14.23 | $14.13 | $14.18 | $11.72 | 2,866 |
| 2016-08-26 | $14.54 | $14.54 | $14.21 | $14.29 | $11.81 | 12,564 |
| 2016-08-25 | $13.95 | $14.02 | $13.87 | $13.94 | $11.52 | 4,242 |
| 2016-08-24 | $14.08 | $14.20 | $14.08 | $14.10 | $11.66 | 3,585 |
| 2016-08-23 | $14.20 | $14.20 | $14.02 | $14.02 | $11.59 | 4,867 |
| 2016-08-22 | $13.59 | $13.59 | $13.05 | $13.05 | $10.79 | 3,824 |
| 2016-08-19 | $13.21 | $13.44 | $13.21 | $13.44 | $11.11 | 4,321 |
| 2016-08-18 | $13.78 | $13.78 | $13.61 | $13.69 | $11.32 | 3,355 |
| 2016-08-17 | $13.88 | $13.94 | $13.76 | $13.78 | $11.39 | 2,461 |
| 2016-08-16 | $14.03 | $14.03 | $13.83 | $13.86 | $11.46 | 5,209 |
| 2016-08-15 | $14.35 | $14.46 | $14.35 | $14.43 | $11.93 | 52,803 |
| 2016-08-12 | $14.13 | $14.13 | $13.93 | $13.96 | $11.54 | 335,257 |
| 2016-08-11 | $14.15 | $14.15 | $13.94 | $14.03 | $11.60 | 1,868 |
| 2016-08-10 | $14.18 | $14.18 | $13.97 | $13.97 | $11.55 | 8,476 |
| 2016-08-09 | $13.92 | $14.23 | $13.92 | $14.18 | $11.72 | 6,686 |
| 2016-08-08 | $13.97 | $14.26 | $13.97 | $14.26 | $11.79 | 2,583 |
| 2016-08-05 | $13.79 | $13.79 | $13.68 | $13.68 | $11.31 | 2,199 |
| 2016-08-04 | $13.22 | $13.57 | $13.22 | $13.57 | $11.22 | 661 |
| 2016-08-03 | $13.19 | $13.41 | $13.19 | $13.41 | $11.08 | 1,406 |
| 2016-08-02 | $12.89 | $13.12 | $12.89 | $13.12 | $10.84 | 1,590 |
| 2016-08-01 | $13.27 | $13.27 | $13.00 | $13.23 | $10.94 | 2,434 |
| 2016-07-29 | $13.12 | $13.14 | $12.96 | $13.14 | $10.86 | 2,331 |
| 2016-07-28 | $13.27 | $13.39 | $13.10 | $13.16 | $10.87 | 3,568 |
| 2016-07-27 | $13.41 | $13.41 | $13.11 | $13.11 | $10.84 | 62,079 |
| 2016-07-26 | $13.45 | $13.73 | $13.45 | $13.60 | $11.24 | 10,630 |
| 2016-07-25 | $13.25 | $13.39 | $13.25 | $13.36 | $11.04 | 1,906 |
| 2016-07-22 | $13.11 | $13.11 | $12.85 | $12.86 | $10.63 | 1,789 |
| 2016-07-21 | $13.08 | $13.08 | $12.91 | $13.05 | $10.79 | 4,401 |
| 2016-07-20 | $12.51 | $12.63 | $12.47 | $12.49 | $10.32 | 10,928 |
| 2016-07-19 | $12.67 | $12.67 | $12.34 | $12.57 | $10.39 | 3,601 |
| 2016-07-18 | $12.57 | $12.87 | $12.57 | $12.78 | $10.56 | 2,836 |
| 2016-07-15 | $12.75 | $13.05 | $12.75 | $12.90 | $10.66 | 6,778 |
| 2016-07-14 | $12.87 | $13.04 | $12.87 | $12.93 | $10.69 | 111,906 |
| 2016-07-13 | $12.74 | $12.83 | $12.71 | $12.76 | $10.55 | 6,914 |
| 2016-07-12 | $12.93 | $13.08 | $12.82 | $12.82 | $10.60 | 1,436 |
| 2016-07-11 | $12.17 | $12.18 | $12.06 | $12.18 | $10.07 | 685 |
| 2016-07-08 | $12.01 | $12.16 | $11.94 | $12.16 | $10.05 | 7,705 |
| 2016-07-07 | $11.90 | $11.90 | $11.72 | $11.72 | $9.69 | 508 |
| 2016-07-06 | $11.73 | $11.87 | $11.65 | $11.87 | $9.81 | 1,999 |
| 2016-07-05 | $11.61 | $11.81 | $11.61 | $11.72 | $9.69 | 1,569 |
| 2016-07-01 | $12.14 | $12.14 | $12.04 | $12.04 | $9.95 | 2,795 |
| 2016-06-30 | $11.87 | $12.09 | $11.87 | $11.95 | $9.61 | 3,735 |
| 2016-06-29 | $11.66 | $11.81 | $11.66 | $11.66 | $9.37 | 7,525 |
| 2016-06-28 | $11.22 | $11.34 | $11.14 | $11.24 | $9.03 | 10,583 |
| 2016-06-27 | $11.10 | $11.17 | $11.00 | $11.01 | $8.85 | 6,144 |
| 2016-06-24 | $11.40 | $11.40 | $11.28 | $11.37 | $9.14 | 7,328 |
| 2016-06-23 | $11.60 | $11.69 | $11.60 | $11.69 | $9.40 | 1,714 |
| 2016-06-22 | $11.52 | $11.52 | $11.52 | $11.52 | $9.26 | 830 |
| 2016-06-21 | $11.52 | $11.58 | $11.50 | $11.58 | $9.31 | 813 |
| 2016-06-20 | $11.85 | $11.85 | $11.52 | $11.66 | $9.37 | 2,484 |
| 2016-06-17 | $11.28 | $11.42 | $11.26 | $11.28 | $9.07 | 4,789 |
| 2016-06-16 | $11.10 | $11.40 | $11.10 | $11.40 | $9.16 | 4,090 |
| 2016-06-15 | $11.09 | $11.29 | $11.09 | $11.09 | $8.91 | 4,832 |
| 2016-06-14 | $11.13 | $11.14 | $10.96 | $11.08 | $8.91 | 2,740 |
| 2016-06-13 | $11.35 | $11.63 | $11.35 | $11.48 | $9.23 | 129,165 |
| 2016-06-10 | $11.94 | $11.94 | $11.80 | $11.90 | $9.57 | 1,213,951 |
| 2016-06-09 | $12.00 | $12.05 | $11.99 | $12.05 | $9.69 | 2,495 |
| 2016-06-08 | $12.15 | $12.15 | $12.00 | $12.13 | $9.75 | 1,282,562 |
| 2016-06-07 | $12.07 | $12.07 | $12.01 | $12.01 | $9.65 | 14,659 |
| 2016-06-06 | $11.98 | $12.17 | $11.98 | $12.17 | $9.78 | 1,111 |
| 2016-06-03 | $11.73 | $11.81 | $11.68 | $11.81 | $9.49 | 1,797 |
| 2016-06-02 | $11.58 | $11.68 | $11.55 | $11.68 | $9.39 | 3,596 |
| 2016-06-01 | $11.90 | $11.99 | $11.80 | $11.96 | $9.41 | 3,177 |
| 2016-05-31 | $12.12 | $12.18 | $12.12 | $12.12 | $9.53 | 3,265 |
| 2016-05-27 | $12.17 | $12.23 | $12.03 | $12.03 | $9.46 | 7,430 |
| 2016-05-26 | $12.17 | $12.17 | $11.97 | $12.16 | $9.56 | 3,409 |
| 2016-05-25 | $12.20 | $12.20 | $12.20 | $12.20 | $9.59 | 1,835 |
| 2016-05-24 | $11.89 | $11.99 | $11.89 | $11.99 | $9.43 | 1,958 |
| 2016-05-23 | $11.43 | $11.75 | $11.43 | $11.75 | $9.24 | 32,979 |
| 2016-05-20 | $11.85 | $11.92 | $11.85 | $11.92 | $9.37 | 4,032 |
| 2016-05-19 | $11.43 | $11.55 | $11.37 | $11.55 | $9.08 | 1,974 |
| 2016-05-18 | $11.63 | $11.63 | $11.63 | $11.63 | $9.15 | 250 |
| 2016-05-17 | $11.81 | $11.81 | $11.70 | $11.75 | $9.24 | 64,005 |
| 2016-05-16 | $11.69 | $11.82 | $11.58 | $11.82 | $9.30 | 3,569 |
| 2016-05-13 | $11.74 | $11.74 | $11.51 | $11.51 | $9.05 | 3,097 |
| 2016-05-12 | $11.98 | $11.98 | $11.95 | $11.95 | $9.40 | 556 |
| 2016-05-11 | $11.80 | $11.80 | $11.75 | $11.75 | $9.24 | 3,748 |
| 2016-05-10 | $11.58 | $11.63 | $11.56 | $11.63 | $9.14 | 3,854 |
| 2016-05-09 | $11.60 | $11.68 | $11.46 | $11.48 | $9.03 | 1,292 |
| 2016-05-06 | $11.91 | $12.21 | $11.91 | $12.21 | $9.60 | 437 |
| 2016-05-05 | $12.18 | $12.37 | $12.18 | $12.37 | $9.73 | 884 |
| 2016-05-04 | $12.35 | $12.44 | $12.32 | $12.32 | $9.69 | 2,833 |
| 2016-05-03 | $12.88 | $12.88 | $12.76 | $12.76 | $10.04 | 2,005 |
| 2016-05-02 | $13.06 | $13.06 | $13.06 | $13.06 | $10.27 | 935 |
| 2016-04-29 | $12.88 | $12.88 | $12.88 | $12.88 | $10.13 | 334 |
| 2016-04-28 | $12.88 | $12.88 | $12.88 | $12.88 | $10.13 | 4,411 |
| 2016-04-27 | $12.76 | $12.90 | $12.76 | $12.90 | $10.14 | 4,551 |
| 2016-04-26 | $12.98 | $13.27 | $12.97 | $13.06 | $10.27 | 64,968 |
| 2016-04-25 | $13.25 | $13.25 | $13.04 | $13.10 | $10.31 | 26,796 |
| 2016-04-22 | $13.35 | $13.40 | $13.35 | $13.40 | $10.54 | 3,145 |
| 2016-04-21 | $13.72 | $13.84 | $13.72 | $13.75 | $10.81 | 13,288 |
| 2016-04-20 | $13.94 | $14.19 | $13.91 | $14.19 | $11.16 | 1,509 |
| 2016-04-19 | $14.03 | $14.03 | $14.03 | $14.03 | $11.03 | 40 |
| 2016-04-18 | $14.25 | $14.25 | $14.03 | $14.03 | $11.03 | 1,439 |
| 2016-04-15 | $13.90 | $13.90 | $13.90 | $13.90 | $10.93 | 397 |
| 2016-04-14 | $14.57 | $14.57 | $14.31 | $14.31 | $11.25 | 2,298 |
| 2016-04-13 | $14.53 | $14.53 | $14.41 | $14.51 | $11.41 | 1,807 |
| 2016-04-12 | $13.80 | $13.92 | $13.80 | $13.92 | $10.95 | 3,271 |
| 2016-04-11 | $13.30 | $13.30 | $13.30 | $13.30 | $10.46 | 32 |
| 2016-04-08 | $13.16 | $13.30 | $13.16 | $13.30 | $10.46 | 416 |
| 2016-04-07 | $13.13 | $13.13 | $13.12 | $13.13 | $10.33 | 530 |
| 2016-04-06 | $13.33 | $13.45 | $13.33 | $13.43 | $10.56 | 117,762 |
| 2016-04-05 | $13.03 | $13.03 | $13.03 | $13.03 | $10.25 | 467 |
| 2016-04-04 | $13.40 | $13.40 | $13.40 | $13.40 | $10.54 | 38 |
| 2016-04-01 | $13.28 | $13.40 | $13.28 | $13.40 | $10.54 | 1,762 |
| 2016-03-31 | $13.31 | $13.43 | $13.28 | $13.28 | $10.44 | 3,220 |
| 2016-03-30 | $12.88 | $13.04 | $12.88 | $13.04 | $10.25 | 3,721 |
| 2016-03-29 | $12.27 | $12.30 | $12.27 | $12.30 | $9.67 | 1,977 |
| 2016-03-28 | $12.15 | $12.32 | $12.07 | $12.32 | $9.69 | 1,700 |
| 2016-03-24 | $12.29 | $12.29 | $12.09 | $12.13 | $9.54 | 4,504 |
| 2016-03-23 | $12.91 | $12.91 | $12.54 | $12.58 | $9.89 | 822 |
| 2016-03-22 | $12.23 | $12.38 | $12.23 | $12.38 | $9.74 | 538 |
| 2016-03-21 | $12.64 | $12.64 | $12.43 | $12.43 | $9.77 | 1,268 |
| 2016-03-18 | $12.76 | $12.78 | $12.69 | $12.78 | $10.05 | 1,416 |
| 2016-03-17 | $12.16 | $12.39 | $12.16 | $12.30 | $9.67 | 1,881 |
| 2016-03-16 | $11.99 | $12.30 | $11.99 | $12.27 | $9.65 | 1,120 |
| 2016-03-15 | $11.98 | $11.98 | $11.88 | $11.89 | $9.35 | 6,611 |
| 2016-03-14 | $12.25 | $12.25 | $12.25 | $12.25 | $9.63 | 810 |
| 2016-03-11 | $11.62 | $11.89 | $11.62 | $11.89 | $9.35 | 3,239 |
| 2016-03-10 | $11.32 | $11.32 | $11.19 | $11.19 | $8.80 | 649 |
| 2016-03-09 | $11.60 | $11.65 | $11.57 | $11.65 | $9.16 | 756 |
| 2016-03-08 | $11.73 | $11.78 | $11.73 | $11.76 | $9.25 | 3,052 |
| 2016-03-07 | $11.73 | $12.00 | $11.73 | $12.00 | $9.44 | 682 |
| 2016-03-04 | $12.48 | $12.51 | $12.48 | $12.51 | $9.84 | 592 |
| 2016-03-03 | $11.52 | $11.65 | $11.50 | $11.57 | $9.10 | 2,180 |
| 2016-03-02 | $11.65 | $11.81 | $11.50 | $11.73 | $9.22 | 3,165 |
| 2016-03-01 | $10.69 | $10.85 | $10.69 | $10.84 | $8.52 | 4,431 |
| 2016-02-29 | $10.12 | $10.12 | $9.96 | $9.96 | $7.83 | 3,289 |
| 2016-02-26 | $9.94 | $9.96 | $9.89 | $9.92 | $7.80 | 11,730 |
| 2016-02-25 | $9.89 | $9.92 | $9.78 | $9.84 | $7.74 | 16,170 |
| 2016-02-24 | $10.21 | $10.40 | $10.21 | $10.40 | $8.18 | 4,941 |
| 2016-02-23 | $10.25 | $10.27 | $10.17 | $10.27 | $8.08 | 6,252 |
| 2016-02-22 | $10.76 | $10.82 | $10.71 | $10.81 | $8.50 | 7,608 |
| 2016-02-19 | $10.75 | $10.87 | $10.72 | $10.74 | $8.45 | 11,813 |
| 2016-02-18 | $10.22 | $10.40 | $10.22 | $10.38 | $8.16 | 16,093 |
| 2016-02-17 | $9.94 | $10.10 | $9.94 | $10.03 | $7.89 | 23,526 |
| 2016-02-16 | $9.20 | $9.31 | $9.17 | $9.20 | $7.23 | 17,985 |
| 2016-02-12 | $9.02 | $9.20 | $9.02 | $9.09 | $7.15 | 61,854 |
| 2016-02-11 | $9.01 | $9.01 | $8.81 | $8.91 | $7.01 | 12,252 |
| 2016-02-10 | $9.00 | $9.15 | $8.97 | $9.02 | $7.09 | 9,518 |
| 2016-02-09 | $8.95 | $8.97 | $8.82 | $8.85 | $6.96 | 30,642 |
| 2016-02-08 | $9.21 | $9.21 | $8.92 | $9.02 | $7.09 | 10,698 |
| 2016-02-05 | $9.32 | $9.33 | $9.21 | $9.26 | $7.28 | 11,206 |
| 2016-02-04 | $9.31 | $9.47 | $9.31 | $9.38 | $7.38 | 310,170 |
| 2016-02-03 | $9.34 | $9.44 | $9.25 | $9.36 | $7.36 | 246,928 |
| 2016-02-02 | $9.60 | $9.74 | $9.55 | $9.64 | $7.58 | 186,214 |
| 2016-02-01 | $9.74 | $9.80 | $9.67 | $9.76 | $7.68 | 197,680 |
| 2016-01-29 | $9.74 | $9.76 | $9.61 | $9.71 | $7.64 | 207,428 |
| 2016-01-28 | $9.61 | $9.70 | $9.61 | $9.61 | $7.56 | 36,782 |
| 2016-01-27 | $9.64 | $9.76 | $9.59 | $9.70 | $7.63 | 20,928 |
| 2016-01-26 | $10.07 | $10.10 | $9.91 | $10.10 | $7.94 | 23,515 |
| 2016-01-25 | $10.28 | $10.31 | $10.12 | $10.12 | $7.96 | 346,457 |
| 2016-01-22 | $10.57 | $10.78 | $10.57 | $10.70 | $8.41 | 31,398 |
| 2016-01-21 | $10.15 | $10.51 | $10.15 | $10.45 | $8.22 | 34,923 |
| 2016-01-20 | $10.38 | $10.53 | $10.17 | $10.52 | $8.27 | 141,446 |
| 2016-01-19 | $11.17 | $11.17 | $10.96 | $11.11 | $8.73 | 81,996 |
| 2016-01-15 | $10.57 | $10.72 | $10.48 | $10.69 | $8.41 | 33,558 |
| 2016-01-14 | $10.98 | $11.22 | $10.97 | $11.10 | $8.73 | 128,970 |
| 2016-01-13 | $11.31 | $11.31 | $11.01 | $11.05 | $8.69 | 564,077 |
| 2016-01-12 | $11.22 | $11.38 | $11.19 | $11.25 | $8.85 | 255,736 |
| 2016-01-11 | $11.31 | $11.31 | $11.14 | $11.26 | $8.85 | 194,155 |
| 2016-01-08 | $11.83 | $11.83 | $11.60 | $11.62 | $9.14 | 329,789 |
| 2016-01-07 | $11.94 | $12.12 | $11.87 | $11.90 | $9.36 | 19,074 |
| 2016-01-06 | $12.33 | $12.34 | $12.14 | $12.16 | $9.56 | 8,256 |
| 2016-01-05 | $12.55 | $12.57 | $12.37 | $12.46 | $9.80 | 22,095 |
| 2016-01-04 | $12.78 | $12.97 | $12.59 | $12.83 | $10.09 | 102,270 |
| 2015-12-31 | $13.24 | $13.44 | $13.24 | $13.32 | $10.47 | 45,032 |
| 2015-12-30 | $13.36 | $13.45 | $13.26 | $13.26 | $10.43 | 17,973 |
| 2015-12-29 | $13.58 | $13.70 | $13.57 | $13.64 | $10.73 | 61,138 |
| 2015-12-28 | $13.41 | $13.71 | $13.41 | $13.70 | $10.77 | 25,980 |
| 2015-12-24 | $13.85 | $13.85 | $13.61 | $13.66 | $10.74 | 25,044 |
| 2015-12-23 | $13.78 | $13.92 | $13.74 | $13.77 | $10.83 | 58,666 |
| 2015-12-22 | $13.72 | $13.88 | $13.72 | $13.81 | $10.86 | 33,668 |
| 2015-12-21 | $13.47 | $13.50 | $13.31 | $13.40 | $10.54 | 70,862 |
| 2015-12-18 | $13.25 | $13.38 | $13.19 | $13.27 | $10.44 | 46,218 |
| 2015-12-17 | $13.28 | $13.28 | $13.08 | $13.08 | $10.29 | 54,418 |
| 2015-12-16 | $13.17 | $13.32 | $13.11 | $13.26 | $10.43 | 58,053 |
| 2015-12-15 | $13.35 | $13.43 | $13.30 | $13.39 | $10.53 | 86,179 |
| 2015-12-14 | $13.29 | $13.43 | $13.29 | $13.43 | $10.56 | 71,684 |
| 2015-12-11 | $13.26 | $13.29 | $13.14 | $13.18 | $10.36 | 36,299 |
| 2015-12-10 | $13.54 | $13.60 | $13.43 | $13.45 | $10.58 | 56,648 |
| 2015-12-09 | $13.57 | $13.64 | $13.41 | $13.46 | $10.58 | 31,927 |
| 2015-12-08 | $13.51 | $13.75 | $13.51 | $13.64 | $10.73 | 46,191 |
| 2015-12-07 | $14.15 | $14.15 | $14.02 | $14.11 | $11.10 | 37,330 |
| 2015-12-04 | $13.96 | $14.13 | $13.94 | $13.99 | $11.00 | 32,520 |
| 2015-12-03 | $14.27 | $14.27 | $14.05 | $14.17 | $11.14 | 25,000 |
| 2015-12-02 | $14.43 | $14.43 | $14.19 | $14.24 | $11.20 | 35,326 |
| 2015-12-01 | $13.84 | $13.91 | $13.84 | $13.86 | $10.90 | 38,853 |
| 2015-11-30 | $13.52 | $13.78 | $13.52 | $13.75 | $10.81 | 87,307 |
| 2015-11-27 | $13.35 | $13.54 | $13.35 | $13.48 | $10.60 | 20,849 |
| 2015-11-25 | $14.19 | $14.19 | $14.06 | $14.11 | $11.10 | 24,384 |
| 2015-11-24 | $14.00 | $14.16 | $14.00 | $14.12 | $11.10 | 52,054 |
| 2015-11-23 | $14.28 | $14.38 | $14.18 | $14.30 | $11.25 | 215,634 |
| 2015-11-20 | $14.65 | $14.75 | $14.58 | $14.59 | $11.47 | 37,397 |
| 2015-11-19 | $14.43 | $14.55 | $14.37 | $14.38 | $11.31 | 27,394 |
| 2015-11-18 | $14.40 | $14.64 | $14.40 | $14.55 | $11.44 | 49,174 |
| 2015-11-17 | $14.41 | $14.48 | $14.32 | $14.44 | $11.36 | 40,153 |
| 2015-11-16 | $14.37 | $14.56 | $14.29 | $14.56 | $11.45 | 27,451 |
| 2015-11-13 | $14.52 | $14.55 | $14.38 | $14.46 | $11.37 | 58,094 |
| 2015-11-12 | $15.05 | $15.06 | $14.90 | $14.90 | $11.72 | 23,333 |
| 2015-11-11 | $15.13 | $15.23 | $15.07 | $15.09 | $11.86 | 8,957 |
| 2015-11-10 | $15.30 | $15.33 | $15.29 | $15.32 | $12.05 | 52,241 |
| 2015-11-09 | $15.34 | $15.48 | $15.15 | $15.15 | $11.91 | 39,901 |
| 2015-11-06 | $15.42 | $15.50 | $15.39 | $15.47 | $12.17 | 19,732 |
| 2015-11-05 | $15.45 | $15.57 | $15.45 | $15.45 | $12.15 | 41,202 |
| 2015-11-04 | $15.72 | $15.72 | $15.50 | $15.51 | $12.20 | 19,563 |
| 2015-11-03 | $14.95 | $15.25 | $14.95 | $15.24 | $11.98 | 14,299 |
| 2015-11-02 | $14.96 | $15.26 | $14.90 | $15.26 | $12.00 | 81,136 |
| 2015-10-30 | $15.31 | $15.39 | $15.19 | $15.31 | $12.04 | 9,714 |
| 2015-10-29 | $15.04 | $15.18 | $15.04 | $15.15 | $11.91 | 13,553 |
| 2015-10-28 | $15.20 | $15.32 | $15.04 | $15.06 | $11.84 | 13,426 |
| 2015-10-27 | $15.81 | $15.97 | $15.73 | $15.77 | $12.40 | 18,029 |
| 2015-10-26 | $15.51 | $15.95 | $15.51 | $15.95 | $12.54 | 12,934 |
| 2015-10-23 | $15.93 | $16.12 | $15.91 | $16.12 | $12.68 | 17,230 |
| 2015-10-22 | $15.52 | $15.80 | $15.52 | $15.75 | $12.39 | 15,493 |
| 2015-10-21 | $15.64 | $15.64 | $15.46 | $15.50 | $12.19 | 26,139 |
| 2015-10-20 | $15.63 | $15.71 | $15.55 | $15.71 | $12.35 | 5,896 |
| 2015-10-19 | $16.24 | $16.24 | $15.99 | $16.04 | $12.61 | 17,429 |
| 2015-10-16 | $16.15 | $16.29 | $16.08 | $16.27 | $12.79 | 43,325 |
| 2015-10-15 | $16.23 | $16.28 | $16.08 | $16.28 | $12.80 | 34,785 |
| 2015-10-14 | $16.14 | $16.18 | $16.00 | $16.00 | $12.58 | 18,385 |
| 2015-10-13 | $16.09 | $16.23 | $16.02 | $16.02 | $12.60 | 5,639 |
| 2015-10-12 | $16.44 | $16.54 | $16.35 | $16.35 | $12.86 | 21,685 |
| 2015-10-09 | $16.13 | $16.15 | $16.07 | $16.07 | $12.64 | 8,036 |
| 2015-10-08 | $15.69 | $16.18 | $15.69 | $16.12 | $12.67 | 12,870 |
| 2015-10-07 | $16.16 | $16.20 | $16.03 | $16.09 | $12.65 | 10,149 |
| 2015-10-06 | $15.96 | $16.06 | $15.96 | $16.01 | $12.59 | 4,428 |
| 2015-10-05 | $16.00 | $16.30 | $16.00 | $16.23 | $12.76 | 39,004 |
| 2015-10-02 | $15.92 | $16.05 | $15.49 | $15.97 | $12.56 | 22,050 |
| 2015-10-01 | $14.80 | $14.85 | $14.66 | $14.80 | $11.64 | 31,874 |
| 2015-09-30 | $14.70 | $14.77 | $14.60 | $14.68 | $11.54 | 19,877 |
| 2015-09-29 | $14.67 | $14.80 | $14.62 | $14.69 | $11.55 | 40,638 |
| 2015-09-28 | $15.06 | $15.06 | $14.77 | $14.85 | $11.68 | 15,934 |
| 2015-09-25 | $15.34 | $15.37 | $15.08 | $15.16 | $11.92 | 19,708 |
| 2015-09-24 | $14.71 | $15.05 | $14.71 | $15.05 | $11.84 | 16,985 |
| 2015-09-23 | $15.12 | $15.13 | $15.01 | $15.04 | $11.83 | 27,651 |
| 2015-09-22 | $15.13 | $15.22 | $15.13 | $15.19 | $11.95 | 20,660 |
| 2015-09-21 | $15.54 | $15.61 | $15.48 | $15.56 | $12.24 | 24,156 |
| 2015-09-18 | $15.99 | $15.99 | $15.57 | $15.57 | $12.24 | 21,466 |
| 2015-09-17 | $15.71 | $16.10 | $15.71 | $15.97 | $12.56 | 11,163 |
| 2015-09-16 | $15.60 | $15.95 | $15.60 | $15.93 | $12.53 | 113,696 |
| 2015-09-15 | $15.29 | $15.57 | $15.29 | $15.55 | $12.23 | 75,309 |
| 2015-09-14 | $15.34 | $15.40 | $15.32 | $15.39 | $12.10 | 31,019 |
| 2015-09-11 | $15.22 | $15.41 | $15.16 | $15.38 | $12.09 | 33,562 |
| 2015-09-10 | $15.72 | $16.08 | $15.72 | $15.96 | $12.55 | 40,261 |
| 2015-09-09 | $15.83 | $15.83 | $15.47 | $15.47 | $12.16 | 16,708 |
| 2015-09-08 | $15.51 | $15.60 | $15.41 | $15.60 | $12.27 | 31,665 |
| 2015-09-04 | $14.35 | $14.43 | $14.26 | $14.33 | $11.26 | 19,554 |
| 2015-09-03 | $14.92 | $15.12 | $14.90 | $14.90 | $11.72 | 19,758 |
| 2015-09-02 | $14.71 | $14.71 | $14.56 | $14.69 | $11.55 | 24,469 |
| 2015-09-01 | $14.58 | $14.58 | $14.37 | $14.40 | $11.32 | 64,516 |
| 2015-08-31 | $14.98 | $15.03 | $14.82 | $14.87 | $11.70 | 23,964 |
| 2015-08-28 | $14.86 | $14.95 | $14.75 | $14.87 | $11.69 | 22,586 |
| 2015-08-27 | $14.83 | $15.20 | $14.73 | $15.02 | $11.81 | 39,413 |
| 2015-08-26 | $14.09 | $14.16 | $13.71 | $14.14 | $11.12 | 34,652 |
| 2015-08-25 | $14.11 | $14.14 | $13.57 | $13.57 | $10.67 | 86,104 |
| 2015-08-24 | $14.59 | $14.59 | $13.70 | $14.27 | $11.22 | 26,120 |
| 2015-08-21 | $15.87 | $15.99 | $15.60 | $15.70 | $12.35 | 45,923 |
| 2015-08-20 | $15.99 | $15.99 | $15.94 | $15.94 | $12.53 | 10,482 |
| 2015-08-19 | $16.53 | $16.53 | $16.26 | $16.34 | $12.85 | 33,191 |
| 2015-08-18 | $16.90 | $16.96 | $16.84 | $16.84 | $13.24 | 7,573 |
| 2015-08-17 | $17.20 | $17.36 | $17.20 | $17.35 | $13.64 | 4,956 |
| 2015-08-14 | $17.38 | $17.42 | $17.36 | $17.42 | $13.69 | 5,706 |
| 2015-08-13 | $17.25 | $17.36 | $17.25 | $17.35 | $13.64 | 6,106 |
| 2015-08-12 | $16.89 | $16.99 | $16.89 | $16.99 | $13.36 | 5,518 |
| 2015-08-11 | $17.27 | $17.33 | $17.24 | $17.33 | $13.63 | 15,160 |
| 2015-08-10 | $17.37 | $17.53 | $17.37 | $17.50 | $13.76 | 8,475 |
| 2015-08-07 | $17.25 | $17.26 | $17.18 | $17.23 | $13.55 | 7,688 |
| 2015-08-06 | $17.13 | $17.20 | $17.07 | $17.16 | $13.49 | 3,796 |
| 2015-08-05 | $17.30 | $17.35 | $17.23 | $17.23 | $13.55 | 10,058 |
| 2015-08-04 | $16.47 | $16.57 | $16.44 | $16.44 | $12.93 | 13,992 |
| 2015-08-03 | $15.80 | $15.91 | $15.70 | $15.75 | $12.39 | 28,452 |
| 2015-07-31 | $15.51 | $15.58 | $15.37 | $15.46 | $12.16 | 41,629 |
| 2015-07-30 | $15.28 | $15.50 | $15.28 | $15.50 | $12.19 | 13,927 |
| 2015-07-29 | $15.76 | $15.79 | $15.59 | $15.78 | $12.41 | 23,394 |
| 2015-07-28 | $15.10 | $15.25 | $15.10 | $15.17 | $11.93 | 9,755 |
| 2015-07-27 | $15.27 | $15.40 | $15.22 | $15.32 | $12.05 | 9,625 |
| 2015-07-24 | $16.56 | $16.56 | $16.45 | $16.51 | $12.98 | 4,187 |
| 2015-07-23 | $16.72 | $16.72 | $16.58 | $16.58 | $13.04 | 30,583 |
| 2015-07-22 | $15.66 | $15.70 | $15.63 | $15.65 | $12.31 | 13,426 |
| 2015-07-21 | $16.08 | $16.11 | $15.97 | $15.97 | $12.56 | 12,290 |
| 2015-07-20 | $16.21 | $16.25 | $16.14 | $16.21 | $12.74 | 12,900 |
| 2015-07-17 | $16.40 | $16.42 | $16.30 | $16.35 | $12.86 | 8,054 |
| 2015-07-16 | $16.14 | $16.22 | $16.14 | $16.19 | $12.73 | 9,414 |
| 2015-07-15 | $16.22 | $16.22 | $16.13 | $16.16 | $12.71 | 7,188 |
| 2015-07-14 | $16.69 | $16.85 | $16.69 | $16.85 | $13.25 | 17,772 |
| 2015-07-13 | $17.19 | $17.42 | $17.19 | $17.26 | $13.57 | 5,586 |
| 2015-07-10 | $16.62 | $16.85 | $16.62 | $16.85 | $13.25 | 8,603 |
| 2015-07-09 | $16.26 | $16.26 | $16.00 | $16.10 | $12.66 | 12,659 |
| 2015-07-08 | $15.30 | $15.30 | $15.00 | $15.00 | $11.80 | 56,335 |
| 2015-07-07 | $15.91 | $15.92 | $15.48 | $15.89 | $12.50 | 616,521 |
| 2015-07-06 | $16.87 | $17.52 | $16.85 | $16.85 | $13.25 | 12,392 |
| 2015-07-02 | $17.08 | $17.21 | $17.07 | $17.08 | $13.43 | 4,954 |
| 2015-07-01 | $17.38 | $17.38 | $17.22 | $17.25 | $13.57 | 15,973 |
| 2015-06-30 | $17.57 | $17.57 | $17.36 | $17.39 | $13.68 | 45,403 |
| 2015-06-29 | $16.98 | $16.98 | $16.80 | $16.87 | $13.27 | 384,273 |
| 2015-06-26 | $17.63 | $17.68 | $17.55 | $17.56 | $13.80 | 21,087 |
| 2015-06-25 | $18.74 | $18.80 | $18.60 | $18.64 | $14.66 | 28,144 |
| 2015-06-24 | $19.38 | $19.43 | $19.30 | $19.40 | $15.25 | 17,894 |
| 2015-06-23 | $19.24 | $19.35 | $19.24 | $19.26 | $15.15 | 6,694 |
| 2015-06-22 | $19.10 | $19.10 | $19.02 | $19.06 | $14.99 | 9,922 |
| 2015-06-19 | $18.18 | $18.28 | $18.15 | $18.16 | $14.28 | 9,218 |
| 2015-06-18 | $18.76 | $18.90 | $18.76 | $18.82 | $14.80 | 14,349 |
| 2015-06-17 | $19.06 | $19.12 | $18.91 | $18.92 | $14.88 | 12,813 |
| 2015-06-16 | $19.40 | $19.40 | $19.28 | $19.36 | $15.22 | 12,011 |
| 2015-06-15 | $20.18 | $20.32 | $20.16 | $20.22 | $15.90 | 13,898 |
| 2015-06-12 | $20.36 | $20.45 | $20.28 | $20.44 | $16.07 | 10,827 |
| 2015-06-11 | $20.39 | $20.45 | $20.32 | $20.36 | $16.01 | 19,934 |
| 2015-06-10 | $20.32 | $20.48 | $20.32 | $20.48 | $16.10 | 7,126 |
| 2015-06-09 | $20.29 | $20.36 | $20.22 | $20.24 | $15.92 | 7,645 |
| 2015-06-08 | $20.78 | $21.03 | $20.78 | $20.91 | $16.44 | 23,527 |
| 2015-06-05 | $20.84 | $20.97 | $20.84 | $20.97 | $16.49 | 9,075 |
| 2015-06-04 | $20.65 | $20.65 | $20.48 | $20.55 | $16.16 | 14,519 |
| 2015-06-03 | $20.99 | $20.99 | $20.59 | $20.64 | $16.23 | 11,413 |
| 2015-06-02 | $20.75 | $20.75 | $20.49 | $20.73 | $16.30 | 12,588 |
| 2015-06-01 | $21.33 | $21.58 | $21.33 | $21.49 | $16.56 | 42,399 |
| 2015-05-29 | $21.00 | $21.00 | $20.70 | $20.77 | $16.00 | 50,108 |
| 2015-05-28 | $20.89 | $20.97 | $20.83 | $20.97 | $16.16 | 16,163 |
| 2015-05-27 | $21.32 | $21.36 | $21.24 | $21.32 | $16.43 | 13,521 |
| 2015-05-26 | $21.24 | $21.31 | $21.18 | $21.19 | $16.33 | 7,098 |
| 2015-05-22 | $20.49 | $20.72 | $20.49 | $20.71 | $15.96 | 7,155 |
| 2015-05-21 | $20.16 | $20.27 | $20.15 | $20.27 | $15.62 | 11,068 |
| 2015-05-20 | $20.36 | $20.47 | $20.28 | $20.44 | $15.75 | 24,012 |
| 2015-05-19 | $20.29 | $20.43 | $20.22 | $20.42 | $15.73 | 14,616 |
| 2015-05-18 | $20.10 | $20.27 | $20.10 | $20.25 | $15.60 | 44,126 |
| 2015-05-15 | $20.32 | $20.40 | $20.25 | $20.35 | $15.68 | 12,860 |
| 2015-05-14 | $19.73 | $19.82 | $19.69 | $19.82 | $15.27 | 12,029 |
| 2015-05-13 | $20.03 | $20.03 | $19.85 | $19.85 | $15.29 | 5,776 |
| 2015-05-12 | $20.29 | $20.38 | $20.22 | $20.35 | $15.68 | 15,385 |
| 2015-05-11 | $20.68 | $20.78 | $20.59 | $20.62 | $15.89 | 7,938 |
| 2015-05-08 | $20.23 | $20.35 | $20.17 | $20.29 | $15.63 | 101,456 |
| 2015-05-07 | $19.48 | $19.64 | $19.48 | $19.62 | $15.11 | 15,759 |
| 2015-05-06 | $20.13 | $20.13 | $19.79 | $19.79 | $15.25 | 7,054 |
| 2015-05-05 | $20.70 | $20.78 | $20.52 | $20.52 | $15.81 | 1,009,002 |
| 2015-05-04 | $21.25 | $21.50 | $21.19 | $21.48 | $16.55 | 31,520 |
| 2015-05-01 | $20.18 | $20.30 | $20.15 | $20.29 | $15.63 | 12,633 |
| 2015-04-30 | $20.14 | $20.30 | $20.11 | $20.11 | $15.49 | 30,947 |
| 2015-04-29 | $20.32 | $20.45 | $20.31 | $20.45 | $15.76 | 8,419 |
| 2015-04-28 | $21.25 | $21.28 | $21.05 | $21.07 | $16.23 | 6,183 |
| 2015-04-27 | $21.35 | $21.35 | $21.15 | $21.22 | $16.35 | 4,843 |
| 2015-04-24 | $21.45 | $21.45 | $21.42 | $21.45 | $16.53 | 5,068 |
| 2015-04-23 | $21.42 | $21.46 | $21.25 | $21.44 | $16.52 | 13,169 |
| 2015-04-22 | $21.25 | $21.40 | $21.22 | $21.35 | $16.45 | 9,815 |
| 2015-04-21 | $20.77 | $20.77 | $20.64 | $20.73 | $15.97 | 4,586 |
| 2015-04-20 | $20.50 | $20.62 | $20.45 | $20.55 | $15.83 | 15,353 |
| 2015-04-17 | $20.18 | $20.18 | $19.16 | $19.67 | $15.16 | 5,535 |
| 2015-04-16 | $20.16 | $20.43 | $20.16 | $20.42 | $15.73 | 8,620 |
| 2015-04-15 | $20.20 | $20.41 | $20.20 | $20.37 | $15.69 | 9,506 |
| 2015-04-14 | $20.17 | $20.24 | $20.07 | $20.20 | $15.56 | 15,865 |
| 2015-04-13 | $20.19 | $20.19 | $20.05 | $20.09 | $15.48 | 9,038 |
| 2015-04-10 | $20.08 | $20.27 | $20.04 | $20.17 | $15.54 | 42,743 |
| 2015-04-09 | $19.95 | $20.25 | $19.89 | $20.25 | $15.60 | 12,433 |
| 2015-04-08 | $19.93 | $20.55 | $19.93 | $20.55 | $15.83 | 99,114 |
Anhui Conch Cement Company Ltd (AHCHY) News Headlines
Recent Anhui Conch Cement Company Ltd (AHCHY) News
Similar Companies to Anhui Conch Cement Company Ltd (AHCHY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |