Atlas Copco AB (ATLCY) Exchange: PINK
Data as of May 2, 2025
$14.11 ($0.15) 1.07%
Atlas Copco AB - Daily Information
Click for more stock information on Atlas Copco AB.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.98 |
| Previous Close | $14.11 |
| High | $14.13 |
| Low | $13.98 |
| Adjusted Open | $13.98 |
| Previous Adjusted Close | $14.11 |
| Adjusted High | $14.13 |
| Adjusted Low | $13.98 |
About Atlas Copco AB (ATLCY)
No Description Available
Invest in Atlas Copco AB (ATLCY)
Historical Stock Data for Atlas Copco AB (ATLCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $13.98 | $14.13 | $13.98 | $14.11 | $14.11 | 45,784 |
| 2025-05-01 | $13.59 | $14.28 | $13.59 | $13.96 | $13.83 | 65,964 |
| 2025-04-30 | $13.88 | $14.04 | $13.77 | $13.97 | $13.84 | 17,652 |
| 2025-04-29 | $13.55 | $13.69 | $13.39 | $13.57 | $13.44 | 29,511 |
| 2025-04-28 | $14.23 | $14.44 | $14.18 | $14.21 | $14.07 | 33,475 |
| 2025-04-25 | $14.20 | $14.27 | $14.15 | $14.26 | $14.13 | 31,382 |
| 2025-04-24 | $14.03 | $14.44 | $14.03 | $14.13 | $13.99 | 65,143 |
| 2025-04-23 | $14.21 | $14.26 | $13.92 | $13.95 | $13.82 | 82,349 |
| 2025-04-22 | $13.79 | $14.06 | $13.79 | $13.94 | $13.81 | 91,293 |
| 2025-04-21 | $13.99 | $13.99 | $13.38 | $13.51 | $13.51 | 40,095 |
| 2025-04-17 | $13.34 | $13.85 | $13.34 | $13.77 | $13.77 | 33,271 |
| 2025-04-16 | $13.55 | $13.89 | $13.39 | $13.44 | $13.44 | 57,128 |
| 2025-04-15 | $13.74 | $14.04 | $13.60 | $13.66 | $13.66 | 84,611 |
| 2025-04-14 | $13.57 | $13.79 | $13.49 | $13.76 | $13.76 | 55,599 |
| 2025-04-11 | $13.01 | $13.65 | $13.01 | $13.64 | $13.64 | 73,146 |
| 2025-04-10 | $13.22 | $13.48 | $13.07 | $13.21 | $13.21 | 294,561 |
| 2025-04-09 | $12.01 | $13.50 | $12.01 | $13.35 | $13.35 | 189,988 |
| 2025-04-08 | $12.55 | $12.59 | $11.88 | $12.00 | $12.00 | 142,500 |
| 2025-04-07 | $11.96 | $12.82 | $11.90 | $12.24 | $12.24 | 131,306 |
| 2025-04-04 | $12.92 | $12.96 | $12.39 | $12.40 | $12.40 | 450,002 |
| 2025-04-03 | $13.92 | $13.94 | $13.51 | $13.53 | $13.53 | 329,847 |
| 2025-04-02 | $13.96 | $14.28 | $13.96 | $14.27 | $14.27 | 32,906 |
| 2025-04-01 | $14.03 | $14.18 | $13.98 | $14.16 | $14.16 | 96,804 |
| 2025-03-31 | $14.02 | $14.10 | $13.94 | $14.08 | $14.08 | 150,421 |
| 2025-03-28 | $14.58 | $14.58 | $14.44 | $14.53 | $14.53 | 29,585 |
| 2025-03-27 | $14.37 | $14.72 | $14.37 | $14.71 | $14.71 | 258,597 |
| 2025-03-26 | $14.71 | $14.92 | $14.66 | $14.70 | $14.70 | 21,531 |
| 2025-03-25 | $14.92 | $15.07 | $14.90 | $15.04 | $15.04 | 25,684 |
| 2025-03-24 | $14.72 | $14.86 | $14.69 | $14.85 | $14.85 | 22,209 |
| 2025-03-21 | $14.73 | $14.74 | $14.61 | $14.72 | $14.72 | 22,654 |
| 2025-03-20 | $15.04 | $15.16 | $15.03 | $15.11 | $15.11 | 55,016 |
| 2025-03-19 | $15.09 | $15.27 | $15.08 | $15.21 | $15.21 | 39,540 |
| 2025-03-18 | $15.31 | $15.38 | $15.22 | $15.35 | $15.35 | 38,595 |
| 2025-03-17 | $15.48 | $15.69 | $15.48 | $15.68 | $15.68 | 22,920 |
| 2025-03-14 | $15.36 | $15.54 | $15.36 | $15.53 | $15.53 | 27,152 |
| 2025-03-13 | $15.28 | $15.33 | $15.09 | $15.11 | $15.11 | 41,460 |
| 2025-03-12 | $15.53 | $15.53 | $15.31 | $15.40 | $15.40 | 96,869 |
| 2025-03-11 | $15.41 | $15.51 | $15.22 | $15.45 | $15.45 | 27,162 |
| 2025-03-10 | $15.45 | $15.45 | $15.19 | $15.37 | $15.37 | 129,679 |
| 2025-03-07 | $15.64 | $15.99 | $15.54 | $15.99 | $15.99 | 48,170 |
| 2025-03-06 | $15.57 | $15.73 | $15.42 | $15.50 | $15.50 | 15,991 |
| 2025-03-05 | $15.57 | $15.94 | $15.57 | $15.91 | $15.91 | 19,378 |
| 2025-03-04 | $14.38 | $14.89 | $14.38 | $14.81 | $14.81 | 27,328 |
| 2025-03-03 | $15.04 | $15.18 | $14.88 | $15.08 | $15.08 | 29,665 |
| 2025-02-28 | $14.93 | $14.93 | $14.67 | $14.84 | $14.84 | 24,752 |
| 2025-02-27 | $14.93 | $15.01 | $14.78 | $14.78 | $14.78 | 11,983 |
| 2025-02-26 | $15.34 | $15.42 | $15.19 | $15.25 | $15.25 | 26,540 |
| 2025-02-25 | $15.09 | $15.22 | $15.01 | $15.17 | $15.17 | 28,237 |
| 2025-02-24 | $14.91 | $15.05 | $14.86 | $14.94 | $14.94 | 21,222 |
| 2025-02-21 | $15.29 | $15.29 | $15.02 | $15.07 | $15.07 | 17,619 |
| 2025-02-20 | $15.25 | $15.32 | $15.17 | $15.30 | $15.30 | 25,279 |
| 2025-02-19 | $15.05 | $15.05 | $14.95 | $14.98 | $14.98 | 28,995 |
| 2025-02-18 | $15.36 | $15.47 | $15.33 | $15.42 | $15.42 | 18,692 |
| 2025-02-14 | $15.41 | $15.41 | $15.36 | $15.39 | $15.39 | 18,401 |
| 2025-02-13 | $15.42 | $15.47 | $15.22 | $15.37 | $15.37 | 34,692 |
| 2025-02-12 | $14.97 | $15.20 | $14.97 | $15.13 | $15.13 | 66,406 |
| 2025-02-11 | $15.00 | $15.04 | $14.94 | $14.99 | $14.99 | 15,861 |
| 2025-02-10 | $14.91 | $15.00 | $14.82 | $15.00 | $15.00 | 13,372 |
| 2025-02-07 | $15.00 | $15.00 | $14.79 | $14.79 | $14.79 | 28,129 |
| 2025-02-06 | $14.99 | $15.15 | $14.99 | $15.04 | $15.04 | 39,356 |
| 2025-02-05 | $15.02 | $15.08 | $14.91 | $15.05 | $15.05 | 44,200 |
| 2025-02-04 | $14.83 | $14.97 | $14.83 | $14.97 | $14.97 | 22,181 |
| 2025-02-03 | $14.72 | $14.72 | $14.37 | $14.57 | $14.57 | 29,564 |
| 2025-01-31 | $15.02 | $15.08 | $14.86 | $14.92 | $14.92 | 12,454 |
| 2025-01-30 | $14.86 | $15.02 | $14.78 | $14.78 | $14.78 | 43,743 |
| 2025-01-29 | $14.73 | $14.82 | $14.68 | $14.71 | $14.71 | 33,831 |
| 2025-01-28 | $14.81 | $14.88 | $14.55 | $14.86 | $14.86 | 40,624 |
| 2025-01-27 | $15.31 | $15.54 | $15.31 | $15.50 | $15.50 | 86,598 |
| 2025-01-24 | $16.06 | $16.06 | $15.77 | $15.81 | $15.81 | 21,356 |
| 2025-01-23 | $15.41 | $15.50 | $15.38 | $15.49 | $15.49 | 40,597 |
| 2025-01-22 | $15.35 | $15.42 | $15.27 | $15.32 | $15.32 | 79,193 |
| 2025-01-21 | $15.03 | $15.32 | $15.03 | $15.26 | $15.26 | 111,639 |
| 2025-01-17 | $14.84 | $15.19 | $14.84 | $14.99 | $14.99 | 31,897 |
| 2025-01-16 | $14.54 | $14.82 | $14.54 | $14.65 | $14.65 | 60,831 |
| 2025-01-15 | $14.44 | $14.52 | $14.39 | $14.43 | $14.43 | 36,537 |
| 2025-01-14 | $14.03 | $14.09 | $13.97 | $14.09 | $14.09 | 67,219 |
| 2025-01-13 | $13.71 | $13.96 | $13.71 | $13.95 | $13.95 | 51,609 |
| 2025-01-10 | $14.16 | $14.16 | $13.95 | $14.09 | $14.09 | 83,133 |
| 2025-01-08 | $13.82 | $14.00 | $13.82 | $13.99 | $13.99 | 45,989 |
| 2025-01-07 | $14.07 | $14.10 | $13.86 | $13.89 | $13.89 | 135,124 |
| 2025-01-06 | $14.26 | $14.26 | $13.95 | $13.95 | $13.95 | 66,203 |
| 2025-01-03 | $13.70 | $13.93 | $13.66 | $13.76 | $13.76 | 26,141 |
| 2025-01-02 | $13.57 | $13.65 | $13.51 | $13.59 | $13.59 | 64,275 |
| 2024-12-31 | $13.68 | $13.74 | $13.36 | $13.36 | $13.36 | 38,096 |
| 2024-12-30 | $13.47 | $13.58 | $13.37 | $13.57 | $13.57 | 54,656 |
| 2024-12-27 | $13.59 | $13.65 | $13.53 | $13.64 | $13.64 | 63,384 |
| 2024-12-26 | $13.63 | $13.76 | $13.63 | $13.64 | $13.64 | 36,140 |
| 2024-12-24 | $13.15 | $13.75 | $13.15 | $13.75 | $13.75 | 16,617 |
| 2024-12-23 | $13.44 | $13.57 | $13.42 | $13.56 | $13.56 | 89,935 |
| 2024-12-20 | $13.46 | $13.65 | $13.46 | $13.47 | $13.47 | 55,583 |
| 2024-12-19 | $13.72 | $13.75 | $13.67 | $13.68 | $13.68 | 45,571 |
| 2024-12-18 | $14.15 | $14.23 | $13.75 | $13.96 | $13.96 | 53,904 |
| 2024-12-17 | $14.19 | $14.23 | $14.12 | $14.13 | $14.13 | 63,136 |
| 2024-12-16 | $14.21 | $14.32 | $14.19 | $14.24 | $14.24 | 63,237 |
| 2024-12-13 | $14.33 | $14.33 | $14.14 | $14.21 | $14.21 | 29,496 |
| 2024-12-12 | $14.42 | $14.45 | $14.24 | $14.26 | $14.26 | 57,454 |
| 2024-12-11 | $14.42 | $14.47 | $14.36 | $14.45 | $14.45 | 30,294 |
| 2024-12-10 | $14.42 | $14.42 | $14.34 | $14.34 | $14.34 | 31,069 |
| 2024-12-09 | $14.82 | $14.83 | $14.69 | $14.70 | $14.70 | 49,035 |
| 2024-12-06 | $14.67 | $14.67 | $14.50 | $14.56 | $14.56 | 17,581 |
| 2024-12-05 | $14.51 | $14.54 | $14.46 | $14.48 | $14.48 | 31,185 |
| 2024-12-04 | $14.48 | $14.57 | $14.48 | $14.51 | $14.51 | 19,507 |
| 2024-12-03 | $14.31 | $14.31 | $14.21 | $14.22 | $14.22 | 80,580 |
| 2024-12-02 | $14.29 | $14.29 | $14.09 | $14.20 | $14.20 | 68,850 |
| 2024-11-29 | $13.85 | $14.07 | $13.85 | $14.06 | $14.06 | 17,413 |
| 2024-11-27 | $13.90 | $13.92 | $13.86 | $13.87 | $13.87 | 30,498 |
| 2024-11-26 | $13.79 | $13.81 | $13.71 | $13.76 | $13.76 | 45,022 |
| 2024-11-25 | $13.76 | $13.86 | $13.65 | $13.75 | $13.75 | 47,778 |
| 2024-11-22 | $13.75 | $13.85 | $13.74 | $13.81 | $13.81 | 23,983 |
| 2024-11-21 | $13.66 | $13.72 | $13.59 | $13.67 | $13.67 | 42,140 |
| 2024-11-20 | $13.74 | $13.74 | $13.56 | $13.64 | $13.64 | 25,264 |
| 2024-11-19 | $13.69 | $13.85 | $13.69 | $13.85 | $13.85 | 45,261 |
| 2024-11-18 | $13.84 | $13.91 | $13.84 | $13.86 | $13.86 | 51,006 |
| 2024-11-15 | $13.92 | $13.94 | $13.85 | $13.87 | $13.87 | 53,411 |
| 2024-11-14 | $13.95 | $14.27 | $13.95 | $14.07 | $14.07 | 53,853 |
| 2024-11-13 | $13.95 | $14.15 | $13.95 | $14.07 | $14.07 | 301,122 |
| 2024-11-12 | $14.33 | $14.33 | $14.07 | $14.07 | $14.07 | 32,681 |
| 2024-11-11 | $14.83 | $14.88 | $14.78 | $14.78 | $14.78 | 31,516 |
| 2024-11-08 | $14.64 | $14.77 | $14.57 | $14.64 | $14.64 | 27,260 |
| 2024-11-07 | $14.92 | $15.10 | $14.92 | $15.03 | $15.03 | 39,399 |
| 2024-11-06 | $14.98 | $14.98 | $14.44 | $14.44 | $14.44 | 24,072 |
| 2024-11-05 | $14.74 | $14.74 | $14.50 | $14.68 | $14.68 | 29,856 |
| 2024-11-04 | $14.93 | $14.93 | $14.40 | $14.47 | $14.47 | 22,274 |
| 2024-11-01 | $14.52 | $14.56 | $14.39 | $14.56 | $14.56 | 24,507 |
| 2024-10-31 | $14.40 | $14.60 | $14.33 | $14.52 | $14.52 | 35,096 |
| 2024-10-30 | $14.27 | $14.75 | $14.27 | $14.68 | $14.68 | 30,926 |
| 2024-10-29 | $15.00 | $15.12 | $14.95 | $15.00 | $15.00 | 33,168 |
| 2024-10-28 | $15.01 | $15.14 | $14.97 | $15.09 | $15.09 | 22,508 |
| 2024-10-25 | $15.01 | $15.01 | $14.81 | $14.87 | $14.87 | 115,881 |
| 2024-10-24 | $15.16 | $15.16 | $14.86 | $14.93 | $14.93 | 23,955 |
| 2024-10-23 | $15.09 | $15.14 | $14.91 | $14.99 | $14.99 | 30,180 |
| 2024-10-22 | $14.99 | $15.26 | $14.99 | $15.23 | $15.23 | 18,988 |
| 2024-10-21 | $15.60 | $15.60 | $15.33 | $15.39 | $15.39 | 6,252 |
| 2024-10-18 | $15.59 | $15.67 | $15.51 | $15.67 | $15.67 | 112,266 |
| 2024-10-17 | $15.67 | $15.68 | $15.29 | $15.57 | $15.44 | 15,914 |
| 2024-10-16 | $15.74 | $15.74 | $15.57 | $15.58 | $15.45 | 31,119 |
| 2024-10-15 | $16.67 | $16.67 | $15.77 | $15.79 | $15.66 | 12,828 |
| 2024-10-14 | $16.21 | $16.69 | $16.21 | $16.66 | $16.52 | 5,879 |
| 2024-10-11 | $16.51 | $16.59 | $16.45 | $16.59 | $16.45 | 35,406 |
| 2024-10-10 | $16.82 | $16.82 | $16.22 | $16.32 | $16.32 | 20,021 |
| 2024-10-09 | $16.04 | $16.65 | $16.04 | $16.61 | $16.61 | 30,557 |
| 2024-10-08 | $16.58 | $16.65 | $16.48 | $16.59 | $16.59 | 11,060 |
| 2024-10-07 | $16.58 | $16.68 | $16.55 | $16.62 | $16.62 | 46,146 |
| 2024-10-04 | $16.78 | $16.78 | $16.44 | $16.63 | $16.63 | 11,258 |
| 2024-10-03 | $16.77 | $17.02 | $16.77 | $16.79 | $16.79 | 77,508 |
| 2024-10-02 | $17.03 | $17.29 | $16.92 | $17.29 | $17.29 | 18,812 |
| 2024-10-01 | $16.82 | $16.88 | $16.73 | $16.88 | $16.88 | 19,773 |
| 2024-09-30 | $17.12 | $17.17 | $17.00 | $17.08 | $17.08 | 7,622 |
| 2024-09-27 | $17.38 | $17.38 | $17.08 | $17.14 | $17.14 | 13,434 |
| 2024-09-26 | $17.04 | $17.11 | $16.92 | $17.10 | $17.10 | 9,777 |
| 2024-09-25 | $16.50 | $16.50 | $16.31 | $16.34 | $16.34 | 14,233 |
| 2024-09-24 | $16.24 | $16.27 | $15.92 | $16.23 | $16.23 | 39,978 |
| 2024-09-23 | $16.04 | $16.14 | $15.87 | $15.87 | $15.87 | 18,150 |
| 2024-09-20 | $15.78 | $15.94 | $15.52 | $15.81 | $15.81 | 15,910 |
| 2024-09-19 | $16.20 | $16.20 | $16.00 | $16.09 | $16.09 | 38,576 |
| 2024-09-18 | $15.80 | $15.80 | $15.38 | $15.48 | $15.48 | 23,599 |
| 2024-09-17 | $15.95 | $15.95 | $15.61 | $15.67 | $15.67 | 15,024 |
| 2024-09-16 | $15.75 | $15.75 | $15.29 | $15.50 | $15.50 | 34,883 |
| 2024-09-13 | $15.45 | $15.59 | $15.26 | $15.48 | $15.48 | 14,662 |
| 2024-09-12 | $15.12 | $15.42 | $15.09 | $15.09 | $15.09 | 11,531 |
| 2024-09-11 | $14.97 | $15.18 | $14.75 | $15.01 | $15.01 | 63,362 |
| 2024-09-10 | $14.96 | $15.10 | $14.90 | $15.10 | $15.10 | 35,846 |
| 2024-09-09 | $15.07 | $15.16 | $14.98 | $15.13 | $15.13 | 27,473 |
| 2024-09-06 | $15.30 | $15.30 | $14.80 | $14.88 | $14.88 | 23,392 |
| 2024-09-05 | $15.34 | $15.34 | $15.12 | $15.20 | $15.20 | 16,648 |
| 2024-09-04 | $15.43 | $15.59 | $15.43 | $15.49 | $15.49 | 13,998 |
| 2024-09-03 | $16.24 | $16.24 | $15.59 | $15.59 | $15.59 | 21,634 |
| 2024-08-30 | $15.95 | $15.99 | $15.84 | $15.99 | $15.99 | 12,998 |
| 2024-08-29 | $15.99 | $16.06 | $15.81 | $15.97 | $15.97 | 21,439 |
| 2024-08-28 | $16.10 | $16.10 | $15.74 | $15.86 | $15.86 | 8,784 |
| 2024-08-27 | $16.00 | $16.00 | $15.74 | $15.89 | $15.89 | 14,164 |
| 2024-08-26 | $15.97 | $16.00 | $15.91 | $15.92 | $15.92 | 7,186 |
| 2024-08-23 | $16.10 | $16.10 | $15.93 | $16.04 | $16.04 | 22,278 |
| 2024-08-22 | $15.88 | $15.88 | $15.68 | $15.74 | $15.74 | 14,153 |
| 2024-08-21 | $16.00 | $16.00 | $15.72 | $15.84 | $15.84 | 16,647 |
| 2024-08-20 | $15.76 | $15.84 | $15.71 | $15.84 | $15.84 | 9,842 |
| 2024-08-19 | $15.53 | $15.70 | $15.53 | $15.69 | $15.69 | 34,535 |
| 2024-08-16 | $15.39 | $15.47 | $15.36 | $15.47 | $15.47 | 12,561 |
| 2024-08-15 | $15.44 | $15.45 | $15.34 | $15.35 | $15.35 | 16,603 |
| 2024-08-14 | $15.30 | $15.38 | $15.26 | $15.34 | $15.34 | 23,603 |
| 2024-08-13 | $15.00 | $15.29 | $14.99 | $15.23 | $15.23 | 67,890 |
| 2024-08-12 | $14.73 | $14.90 | $14.73 | $14.83 | $14.83 | 39,212 |
| 2024-08-09 | $14.88 | $14.99 | $14.77 | $14.88 | $14.88 | 41,178 |
| 2024-08-08 | $14.95 | $15.17 | $14.81 | $15.17 | $15.17 | 26,978 |
| 2024-08-07 | $14.97 | $15.04 | $14.72 | $14.75 | $14.75 | 1,045,068 |
| 2024-08-06 | $14.27 | $14.49 | $14.27 | $14.37 | $14.37 | 34,836 |
| 2024-08-05 | $13.86 | $14.46 | $13.86 | $14.39 | $14.39 | 34,147 |
| 2024-08-02 | $14.85 | $14.92 | $14.52 | $14.70 | $14.70 | 100,697 |
| 2024-08-01 | $15.55 | $15.55 | $14.92 | $14.92 | $14.92 | 32,237 |
| 2024-07-31 | $15.73 | $15.82 | $15.67 | $15.70 | $15.70 | 20,595 |
| 2024-07-30 | $15.26 | $15.31 | $15.20 | $15.29 | $15.29 | 40,643 |
| 2024-07-29 | $15.08 | $15.13 | $14.89 | $14.97 | $14.97 | 43,879 |
| 2024-07-26 | $14.98 | $15.17 | $14.95 | $14.98 | $14.98 | 16,926 |
| 2024-07-25 | $14.85 | $14.88 | $14.63 | $14.77 | $14.77 | 22,127 |
| 2024-07-24 | $15.15 | $15.15 | $14.86 | $14.90 | $14.90 | 26,165 |
| 2024-07-23 | $15.23 | $15.30 | $15.18 | $15.19 | $15.19 | 25,705 |
| 2024-07-22 | $15.30 | $15.46 | $15.08 | $15.17 | $15.17 | 20,291 |
| 2024-07-19 | $15.08 | $15.20 | $14.93 | $15.20 | $15.20 | 13,875 |
| 2024-07-18 | $15.15 | $15.47 | $15.07 | $15.23 | $15.23 | 24,287 |
| 2024-07-17 | $15.90 | $16.14 | $15.90 | $15.97 | $15.97 | 26,588 |
| 2024-07-16 | $16.67 | $16.67 | $16.25 | $16.38 | $16.38 | 15,602 |
| 2024-07-15 | $16.38 | $16.38 | $16.30 | $16.33 | $16.33 | 30,117 |
| 2024-07-12 | $16.32 | $16.60 | $16.32 | $16.48 | $16.48 | 15,938 |
| 2024-07-11 | $16.06 | $16.16 | $16.00 | $16.08 | $16.08 | 53,689 |
| 2024-07-10 | $15.79 | $15.92 | $15.79 | $15.89 | $15.89 | 36,380 |
| 2024-07-09 | $15.73 | $15.84 | $15.73 | $15.82 | $15.82 | 12,675 |
| 2024-07-08 | $16.16 | $16.16 | $15.92 | $15.97 | $15.97 | 20,516 |
| 2024-07-05 | $16.39 | $16.39 | $15.94 | $16.05 | $16.05 | 54,403 |
| 2024-07-03 | $16.42 | $16.44 | $16.29 | $16.40 | $16.40 | 17,109 |
| 2024-07-02 | $15.96 | $16.24 | $15.96 | $16.13 | $16.13 | 81,647 |
| 2024-07-01 | $16.10 | $16.11 | $16.03 | $16.10 | $16.10 | 18,831 |
| 2024-06-28 | $16.20 | $16.24 | $16.10 | $16.10 | $16.10 | 14,017 |
| 2024-06-27 | $15.83 | $16.15 | $15.83 | $16.04 | $16.04 | 24,600 |
| 2024-06-26 | $15.98 | $16.23 | $15.98 | $16.18 | $16.18 | 44,084 |
| 2024-06-25 | $16.01 | $16.15 | $16.01 | $16.15 | $16.15 | 35,559 |
| 2024-06-24 | $16.50 | $16.61 | $16.44 | $16.51 | $16.51 | 86,632 |
| 2024-06-21 | $16.03 | $16.66 | $16.03 | $16.48 | $16.48 | 78,266 |
| 2024-06-20 | $16.44 | $16.51 | $15.86 | $16.35 | $16.35 | 64,231 |
| 2024-06-18 | $16.75 | $16.75 | $16.60 | $16.75 | $16.75 | 60,178 |
| 2024-06-17 | $16.55 | $16.69 | $16.33 | $16.69 | $16.69 | 176,352 |
| 2024-06-14 | $16.45 | $16.49 | $16.25 | $16.38 | $16.38 | 201,239 |
| 2024-06-13 | $16.95 | $17.00 | $16.69 | $16.78 | $16.78 | 23,208 |
| 2024-06-12 | $17.14 | $17.30 | $17.13 | $17.14 | $17.14 | 27,255 |
| 2024-06-11 | $16.56 | $16.73 | $16.56 | $16.64 | $16.64 | 21,916 |
| 2024-06-10 | $16.56 | $16.87 | $16.56 | $16.81 | $16.81 | 38,735 |
| 2024-06-07 | $16.75 | $16.84 | $16.73 | $16.77 | $16.77 | 25,590 |
| 2024-06-06 | $16.91 | $16.91 | $16.75 | $16.83 | $16.83 | 31,041 |
| 2024-06-05 | $16.95 | $16.95 | $16.68 | $16.83 | $16.83 | 17,685 |
| 2024-06-04 | $16.75 | $16.75 | $16.49 | $16.65 | $16.65 | 39,005 |
| 2024-06-03 | $16.75 | $16.75 | $16.66 | $16.75 | $16.75 | 10,934 |
| 2024-05-31 | $16.62 | $16.64 | $16.36 | $16.64 | $16.64 | 22,814 |
| 2024-05-30 | $16.21 | $16.34 | $16.01 | $16.12 | $16.12 | 16,266 |
| 2024-05-29 | $16.19 | $16.22 | $16.08 | $16.08 | $16.08 | 29,871 |
| 2024-05-28 | $16.42 | $16.53 | $16.37 | $16.42 | $16.42 | 13,214 |
| 2024-05-24 | $16.51 | $16.57 | $16.38 | $16.52 | $16.52 | 9,974 |
| 2024-05-23 | $16.84 | $16.84 | $16.48 | $16.51 | $16.51 | 9,889 |
| 2024-05-22 | $16.37 | $16.49 | $16.25 | $16.37 | $16.37 | 11,115 |
| 2024-05-21 | $16.18 | $16.20 | $16.15 | $16.20 | $16.20 | 17,658 |
| 2024-05-20 | $16.18 | $16.18 | $16.08 | $16.17 | $16.17 | 7,528 |
| 2024-05-17 | $16.03 | $16.05 | $15.91 | $15.97 | $15.97 | 11,514 |
| 2024-05-16 | $15.99 | $16.01 | $15.90 | $15.93 | $15.93 | 19,505 |
| 2024-05-15 | $16.13 | $16.39 | $16.13 | $16.37 | $16.37 | 10,245 |
| 2024-05-14 | $16.04 | $16.12 | $16.01 | $16.12 | $16.12 | 11,573 |
| 2024-05-13 | $16.06 | $16.06 | $15.96 | $15.96 | $15.96 | 13,579 |
| 2024-05-10 | $16.41 | $16.41 | $16.22 | $16.26 | $16.26 | 25,084 |
| 2024-05-09 | $14.79 | $16.15 | $14.79 | $16.12 | $16.12 | 13,192 |
| 2024-05-08 | $15.98 | $15.98 | $15.91 | $15.97 | $15.97 | 9,518 |
| 2024-05-07 | $16.07 | $16.07 | $15.87 | $15.91 | $15.91 | 20,926 |
| 2024-05-06 | $15.84 | $15.97 | $15.76 | $15.86 | $15.86 | 24,053 |
| 2024-05-03 | $15.61 | $15.82 | $15.58 | $15.71 | $15.71 | 39,073 |
| 2024-05-02 | $15.48 | $15.48 | $15.10 | $15.27 | $15.27 | 13,375 |
| 2024-05-01 | $15.72 | $15.72 | $14.98 | $15.21 | $15.21 | 23,298 |
| 2024-04-30 | $15.27 | $15.35 | $15.06 | $15.13 | $15.13 | 24,928 |
| 2024-04-29 | $15.20 | $15.52 | $15.20 | $15.31 | $15.31 | 23,495 |
| 2024-04-26 | $15.30 | $15.30 | $15.20 | $15.24 | $15.24 | 19,925 |
| 2024-04-25 | $14.96 | $14.96 | $14.56 | $14.93 | $14.93 | 21,638 |
| 2024-04-24 | $15.23 | $15.30 | $14.90 | $15.30 | $15.17 | 16,352 |
| 2024-04-23 | $14.18 | $14.24 | $13.93 | $14.15 | $14.03 | 23,786 |
| 2024-04-22 | $14.13 | $14.13 | $13.99 | $14.10 | $13.98 | 17,034 |
| 2024-04-19 | $14.33 | $14.33 | $14.19 | $14.21 | $14.21 | 13,555 |
| 2024-04-18 | $14.63 | $14.68 | $14.47 | $14.51 | $14.51 | 45,380 |
| 2024-04-17 | $14.79 | $14.79 | $14.56 | $14.64 | $14.64 | 36,416 |
| 2024-04-16 | $14.69 | $14.74 | $14.59 | $14.72 | $14.72 | 18,638 |
| 2024-04-15 | $15.09 | $15.09 | $14.81 | $14.81 | $14.81 | 9,005 |
| 2024-04-12 | $14.74 | $14.74 | $14.62 | $14.63 | $14.63 | 15,135 |
| 2024-04-11 | $14.77 | $14.90 | $14.66 | $14.86 | $14.86 | 15,785 |
| 2024-04-10 | $14.83 | $14.95 | $14.79 | $14.88 | $14.88 | 13,179 |
| 2024-04-09 | $15.39 | $15.39 | $14.99 | $15.16 | $15.16 | 61,512 |
| 2024-04-08 | $15.20 | $15.22 | $15.09 | $15.16 | $15.16 | 61,512 |
| 2024-04-05 | $14.81 | $14.95 | $14.69 | $14.85 | $14.85 | 112,138 |
| 2024-04-04 | $15.16 | $15.18 | $14.83 | $15.15 | $15.15 | 16,278 |
| 2024-04-03 | $14.96 | $15.20 | $14.88 | $14.94 | $14.94 | 39,868 |
| 2024-04-02 | $14.91 | $15.07 | $14.80 | $14.83 | $14.83 | 38,765 |
| 2024-04-01 | $15.30 | $15.30 | $14.73 | $14.83 | $14.83 | 38,765 |
| 2024-03-28 | $15.30 | $15.30 | $14.39 | $14.83 | $14.83 | 21,572 |
| 2024-03-27 | $15.09 | $15.30 | $15.09 | $15.24 | $15.24 | 12,474 |
| 2024-03-26 | $15.41 | $15.70 | $15.40 | $15.55 | $15.55 | 21,156 |
| 2024-03-25 | $15.74 | $15.80 | $15.56 | $15.60 | $15.60 | 18,718 |
| 2024-03-22 | $15.79 | $15.97 | $15.74 | $15.97 | $15.97 | 39,890 |
| 2024-03-21 | $15.65 | $15.81 | $15.65 | $15.78 | $15.78 | 18,617 |
| 2024-03-20 | $15.41 | $15.62 | $15.35 | $15.59 | $15.59 | 11,599 |
| 2024-03-19 | $15.29 | $15.39 | $15.26 | $15.29 | $15.29 | 15,199 |
| 2024-03-18 | $15.44 | $15.70 | $15.28 | $15.35 | $15.35 | 7,101 |
| 2024-03-15 | $15.65 | $15.65 | $15.52 | $15.58 | $15.58 | 17,475 |
| 2024-03-14 | $15.82 | $15.82 | $15.46 | $15.79 | $15.79 | 12,333 |
| 2024-03-13 | $15.86 | $15.86 | $15.66 | $15.81 | $15.81 | 24,661 |
| 2024-03-12 | $15.60 | $15.83 | $15.52 | $15.81 | $15.81 | 24,661 |
| 2024-03-11 | $15.56 | $15.88 | $15.46 | $15.88 | $15.88 | 25,864 |
| 2024-03-08 | $15.99 | $15.99 | $15.68 | $15.68 | $15.68 | 14,481 |
| 2024-03-07 | $15.42 | $15.66 | $15.42 | $15.66 | $15.66 | 9,398 |
| 2024-03-06 | $15.19 | $15.38 | $15.19 | $15.32 | $15.32 | 19,865 |
| 2024-03-05 | $15.01 | $15.10 | $14.95 | $14.98 | $14.98 | 12,413 |
| 2024-03-04 | $15.15 | $15.24 | $15.00 | $15.08 | $15.08 | 19,705 |
| 2024-03-01 | $14.99 | $15.44 | $14.96 | $15.15 | $15.15 | 16,602 |
| 2024-02-29 | $15.12 | $15.25 | $14.95 | $15.22 | $15.22 | 31,460 |
| 2024-02-28 | $15.10 | $15.22 | $15.09 | $15.09 | $15.09 | 10,091 |
| 2024-02-27 | $15.02 | $15.24 | $15.02 | $15.20 | $15.20 | 16,065 |
| 2024-02-26 | $15.18 | $15.49 | $15.18 | $15.32 | $15.32 | 16,678 |
| 2024-02-23 | $14.99 | $15.11 | $14.96 | $15.05 | $15.05 | 37,655 |
| 2024-02-22 | $15.05 | $15.07 | $14.95 | $15.07 | $15.07 | 9,855 |
| 2024-02-21 | $14.56 | $14.67 | $14.52 | $14.67 | $14.67 | 14,127 |
| 2024-02-20 | $14.36 | $14.61 | $14.36 | $14.59 | $14.59 | 24,997 |
| 2024-02-16 | $14.85 | $14.85 | $14.60 | $14.74 | $14.74 | 18,880 |
| 2024-02-15 | $14.22 | $14.28 | $14.11 | $14.28 | $14.28 | 16,005 |
| 2024-02-14 | $13.90 | $14.05 | $13.89 | $14.05 | $14.05 | 22,952 |
| 2024-02-13 | $13.87 | $13.93 | $13.67 | $13.73 | $13.73 | 12,811 |
| 2024-02-12 | $14.35 | $14.35 | $14.22 | $14.24 | $14.24 | 15,474 |
| 2024-02-09 | $14.25 | $14.26 | $14.11 | $14.26 | $14.26 | 11,555 |
| 2024-02-08 | $14.30 | $14.30 | $14.15 | $14.21 | $14.21 | 22,867 |
| 2024-02-07 | $14.00 | $14.09 | $13.98 | $14.06 | $14.06 | 32,598 |
| 2024-02-06 | $13.89 | $14.14 | $13.89 | $14.08 | $14.08 | 15,833 |
| 2024-02-05 | $14.00 | $14.02 | $13.78 | $13.87 | $13.87 | 15,269 |
| 2024-02-02 | $14.20 | $14.27 | $14.16 | $14.22 | $14.22 | 8,364 |
| 2024-02-01 | $14.32 | $14.38 | $14.21 | $14.33 | $14.33 | 17,313 |
| 2024-01-31 | $14.09 | $14.19 | $13.95 | $13.97 | $13.97 | 13,397 |
| 2024-01-30 | $13.90 | $13.95 | $13.80 | $13.88 | $13.88 | 20,508 |
| 2024-01-29 | $13.87 | $13.94 | $13.69 | $13.94 | $13.94 | 15,995 |
| 2024-01-26 | $13.90 | $13.90 | $13.61 | $13.87 | $13.87 | 21,350 |
| 2024-01-25 | $13.78 | $13.81 | $13.69 | $13.79 | $13.79 | 16,887 |
| 2024-01-24 | $14.31 | $14.38 | $14.18 | $14.25 | $14.25 | 11,295 |
| 2024-01-23 | $14.18 | $14.18 | $13.93 | $14.10 | $14.10 | 13,415 |
| 2024-01-22 | $14.10 | $14.15 | $14.02 | $14.06 | $14.06 | 9,732 |
| 2024-01-19 | $13.85 | $13.85 | $13.62 | $13.76 | $13.76 | 13,260 |
| 2024-01-18 | $13.67 | $13.71 | $13.53 | $13.62 | $13.62 | 12,007 |
| 2024-01-17 | $13.47 | $13.54 | $13.40 | $13.51 | $13.51 | 22,408 |
| 2024-01-16 | $13.73 | $13.82 | $13.62 | $13.68 | $13.68 | 17,888 |
| 2024-01-12 | $13.89 | $13.95 | $13.82 | $13.93 | $13.93 | 10,323 |
| 2024-01-11 | $13.88 | $13.88 | $13.71 | $13.81 | $13.81 | 15,468 |
| 2024-01-10 | $13.86 | $13.93 | $13.84 | $13.85 | $13.85 | 24,306 |
| 2024-01-09 | $13.74 | $13.90 | $13.72 | $13.82 | $13.82 | 14,359 |
| 2024-01-08 | $13.80 | $14.03 | $13.80 | $14.00 | $14.00 | 8,650 |
| 2024-01-05 | $13.82 | $13.97 | $13.79 | $13.85 | $13.85 | 11,099 |
| 2024-01-04 | $13.85 | $14.15 | $13.85 | $14.02 | $14.02 | 18,169 |
| 2024-01-03 | $14.25 | $14.25 | $14.02 | $14.16 | $14.16 | 59,044 |
| 2024-01-02 | $14.54 | $14.58 | $14.38 | $14.46 | $14.46 | 40,275 |
| 2023-12-29 | $15.10 | $15.10 | $14.90 | $14.93 | $14.93 | 25,797 |
| 2023-12-28 | $14.98 | $15.08 | $14.87 | $14.89 | $14.89 | 24,302 |
| 2023-12-27 | $14.95 | $15.10 | $14.95 | $15.03 | $15.03 | 23,488 |
| 2023-12-26 | $14.90 | $14.90 | $14.54 | $14.62 | $14.62 | 8,475 |
| 2023-12-22 | $14.75 | $14.82 | $14.73 | $14.75 | $14.75 | 23,797 |
| 2023-12-21 | $14.72 | $14.72 | $14.53 | $14.62 | $14.62 | 13,498 |
| 2023-12-20 | $14.57 | $14.82 | $14.54 | $14.65 | $14.65 | 18,711 |
| 2023-12-19 | $14.47 | $14.55 | $14.39 | $14.42 | $14.42 | 40,661 |
| 2023-12-18 | $14.24 | $14.27 | $14.16 | $14.18 | $14.18 | 15,995 |
| 2023-12-15 | $14.15 | $14.34 | $14.15 | $14.25 | $14.25 | 14,909 |
| 2023-12-14 | $14.14 | $14.14 | $13.95 | $14.02 | $14.02 | 13,580 |
| 2023-12-13 | $13.78 | $13.96 | $13.59 | $13.94 | $13.94 | 13,972 |
| 2023-12-12 | $13.72 | $13.77 | $13.69 | $13.76 | $13.76 | 9,493 |
| 2023-12-11 | $13.51 | $13.71 | $13.51 | $13.71 | $13.71 | 12,124 |
| 2023-12-08 | $13.57 | $13.57 | $13.47 | $13.57 | $13.57 | 24,195 |
| 2023-12-07 | $13.42 | $13.54 | $13.25 | $13.53 | $13.53 | 14,312 |
| 2023-12-06 | $13.57 | $13.61 | $13.48 | $13.49 | $13.49 | 16,004 |
| 2023-12-05 | $13.45 | $13.45 | $13.20 | $13.26 | $13.26 | 18,747 |
| 2023-12-04 | $13.28 | $13.33 | $13.15 | $13.33 | $13.33 | 39,903 |
| 2023-12-01 | $13.44 | $13.47 | $13.42 | $13.47 | $13.47 | 11,573 |
| 2023-11-30 | $13.22 | $13.33 | $13.19 | $13.33 | $13.33 | 15,451 |
| 2023-11-29 | $13.39 | $13.45 | $13.23 | $13.39 | $13.39 | 20,223 |
| 2023-11-28 | $13.45 | $13.45 | $13.26 | $13.34 | $13.34 | 22,115 |
| 2023-11-27 | $13.15 | $13.27 | $13.03 | $13.21 | $13.21 | 16,008 |
| 2023-11-24 | $13.30 | $13.30 | $13.04 | $13.14 | $13.14 | 38,113 |
| 2023-11-22 | $13.28 | $13.30 | $13.15 | $13.30 | $13.30 | 21,096 |
| 2023-11-21 | $13.24 | $13.27 | $13.16 | $13.19 | $13.19 | 62,422 |
| 2023-11-20 | $13.14 | $13.34 | $13.14 | $13.34 | $13.34 | 18,036 |
| 2023-11-17 | $12.99 | $13.08 | $12.99 | $13.08 | $13.08 | 11,976 |
| 2023-11-16 | $12.85 | $12.90 | $12.83 | $12.87 | $12.87 | 15,759 |
| 2023-11-15 | $12.94 | $13.04 | $12.94 | $12.99 | $12.99 | 11,923 |
| 2023-11-14 | $12.59 | $12.76 | $12.59 | $12.76 | $12.76 | 19,863 |
| 2023-11-13 | $12.16 | $12.27 | $12.16 | $12.24 | $12.24 | 9,968 |
| 2023-11-10 | $12.07 | $12.34 | $12.07 | $12.23 | $12.23 | 24,302 |
| 2023-11-09 | $12.22 | $12.40 | $12.19 | $12.22 | $12.22 | 7,151 |
| 2023-11-08 | $11.99 | $11.99 | $11.76 | $11.93 | $11.93 | 20,158 |
| 2023-11-07 | $11.85 | $11.85 | $11.76 | $11.85 | $11.85 | 34,538 |
| 2023-11-06 | $11.85 | $11.90 | $11.81 | $11.82 | $11.82 | 29,109 |
| 2023-11-03 | $11.99 | $11.99 | $11.53 | $11.99 | $11.99 | 16,010 |
| 2023-11-02 | $11.84 | $11.84 | $11.54 | $11.68 | $11.68 | 51,973 |
| 2023-11-01 | $11.19 | $11.31 | $11.14 | $11.30 | $11.30 | 17,008 |
| 2023-10-31 | $11.29 | $11.35 | $11.20 | $11.32 | $11.32 | 89,636 |
| 2023-10-30 | $11.13 | $11.27 | $11.07 | $11.26 | $11.26 | 27,546 |
| 2023-10-27 | $11.23 | $11.37 | $11.12 | $11.32 | $11.32 | 9,847 |
| 2023-10-26 | $11.15 | $11.25 | $11.11 | $11.25 | $11.25 | 51,134 |
| 2023-10-25 | $11.09 | $11.27 | $11.06 | $11.11 | $11.11 | 14,820 |
| 2023-10-24 | $11.04 | $11.04 | $10.83 | $10.86 | $10.86 | 69,516 |
| 2023-10-23 | $11.06 | $11.06 | $10.92 | $10.99 | $10.99 | 15,856 |
| 2023-10-20 | $11.17 | $11.18 | $11.08 | $11.09 | $11.09 | 23,047 |
| 2023-10-19 | $11.71 | $11.71 | $11.37 | $11.44 | $11.44 | 51,199 |
| 2023-10-18 | $11.51 | $11.85 | $11.45 | $11.63 | $11.52 | 23,083 |
| 2023-10-17 | $11.85 | $12.02 | $11.85 | $11.96 | $11.85 | 22,797 |
| 2023-10-16 | $12.11 | $12.13 | $12.04 | $12.07 | $11.95 | 52,732 |
| 2023-10-13 | $12.14 | $12.14 | $11.96 | $12.03 | $11.91 | 12,982 |
| 2023-10-12 | $12.27 | $12.27 | $12.12 | $12.17 | $12.05 | 12,426 |
| 2023-10-11 | $12.10 | $12.15 | $12.00 | $12.07 | $11.95 | 54,991 |
| 2023-10-10 | $12.17 | $12.17 | $12.03 | $12.10 | $11.98 | 35,831 |
| 2023-10-09 | $11.58 | $11.68 | $11.52 | $11.68 | $11.57 | 13,786 |
| 2023-10-06 | $11.66 | $11.87 | $11.66 | $11.67 | $11.67 | 22,998 |
| 2023-10-05 | $11.66 | $11.72 | $11.56 | $11.67 | $11.67 | 22,998 |
| 2023-10-04 | $11.43 | $11.49 | $11.32 | $11.49 | $11.49 | 23,716 |
| 2023-10-03 | $11.46 | $11.53 | $11.43 | $11.50 | $11.50 | 36,054 |
| 2023-10-02 | $11.60 | $11.70 | $11.57 | $11.61 | $11.61 | 15,433 |
| 2023-09-29 | $11.82 | $11.82 | $11.66 | $11.74 | $11.74 | 18,868 |
| 2023-09-28 | $11.38 | $11.55 | $11.38 | $11.49 | $11.49 | 24,704 |
| 2023-09-27 | $11.26 | $11.26 | $11.10 | $11.22 | $11.22 | 26,891 |
| 2023-09-26 | $11.19 | $11.21 | $11.14 | $11.17 | $11.17 | 23,869 |
| 2023-09-25 | $11.29 | $11.44 | $11.29 | $11.39 | $11.39 | 97,286 |
| 2023-09-22 | $11.19 | $11.27 | $11.14 | $11.15 | $11.15 | 20,485 |
| 2023-09-21 | $11.25 | $11.27 | $11.17 | $11.19 | $11.19 | 17,557 |
| 2023-09-20 | $11.45 | $11.55 | $11.36 | $11.36 | $11.36 | 183,589 |
| 2023-09-19 | $11.37 | $11.43 | $11.33 | $11.38 | $11.38 | 32,536 |
| 2023-09-18 | $11.42 | $11.51 | $11.42 | $11.46 | $11.46 | 54,268 |
| 2023-09-15 | $11.62 | $11.64 | $11.46 | $11.61 | $11.61 | 37,714 |
| 2023-09-14 | $11.52 | $11.73 | $11.52 | $11.63 | $11.63 | 11,370 |
| 2023-09-13 | $11.57 | $11.61 | $11.44 | $11.55 | $11.55 | 8,550 |
| 2023-09-12 | $11.74 | $11.79 | $11.70 | $11.71 | $11.71 | 40,684 |
| 2023-09-11 | $11.75 | $11.88 | $11.74 | $11.77 | $11.77 | 47,075 |
| 2023-09-08 | $11.59 | $11.65 | $11.52 | $11.54 | $11.54 | 24,420 |
| 2023-09-07 | $11.62 | $11.62 | $11.49 | $11.61 | $11.61 | 16,879 |
| 2023-09-06 | $11.82 | $11.82 | $11.67 | $11.73 | $11.73 | 20,298 |
| 2023-09-05 | $11.75 | $11.76 | $11.69 | $11.69 | $11.69 | 14,741 |
| 2023-09-01 | $11.61 | $11.61 | $11.51 | $11.54 | $11.54 | 7,913 |
| 2023-08-31 | $11.57 | $11.59 | $11.50 | $11.53 | $11.53 | 23,889 |
| 2023-08-30 | $12.10 | $12.10 | $11.88 | $11.88 | $11.88 | 14,059 |
| 2023-08-29 | $11.73 | $12.00 | $11.73 | $11.97 | $11.97 | 25,218 |
| 2023-08-28 | $11.54 | $11.61 | $11.53 | $11.60 | $11.60 | 14,434 |
| 2023-08-25 | $11.47 | $11.48 | $11.28 | $11.39 | $11.39 | 23,602 |
| 2023-08-24 | $11.47 | $11.49 | $11.36 | $11.38 | $11.38 | 15,539 |
| 2023-08-23 | $11.30 | $11.46 | $11.30 | $11.44 | $11.44 | 12,819 |
| 2023-08-22 | $11.37 | $11.50 | $11.29 | $11.29 | $11.29 | 40,243 |
| 2023-08-21 | $11.33 | $11.33 | $11.19 | $11.31 | $11.31 | 116,491 |
| 2023-08-18 | $11.20 | $11.31 | $11.15 | $11.20 | $11.20 | 26,134 |
| 2023-08-17 | $11.36 | $11.36 | $11.19 | $11.23 | $11.23 | 37,882 |
| 2023-08-16 | $11.59 | $11.59 | $11.39 | $11.44 | $11.44 | 25,153 |
| 2023-08-15 | $11.69 | $11.69 | $11.42 | $11.45 | $11.45 | 40,561 |
| 2023-08-14 | $11.48 | $11.82 | $11.48 | $11.77 | $11.77 | 22,610 |
| 2023-08-11 | $11.80 | $11.80 | $11.71 | $11.77 | $11.77 | 16,142 |
| 2023-08-10 | $12.12 | $12.17 | $11.87 | $11.87 | $11.87 | 14,648 |
| 2023-08-09 | $12.05 | $12.10 | $11.93 | $12.02 | $12.02 | 28,943 |
| 2023-08-08 | $11.77 | $11.95 | $11.77 | $11.95 | $11.95 | 49,041 |
| 2023-08-07 | $12.11 | $12.19 | $12.07 | $12.19 | $12.19 | 5,234 |
| 2023-08-04 | $12.08 | $12.16 | $11.96 | $11.98 | $11.98 | 63,711 |
| 2023-08-03 | $11.74 | $11.95 | $11.70 | $11.95 | $11.95 | 23,628 |
| 2023-08-02 | $12.12 | $12.13 | $12.03 | $12.13 | $12.13 | 16,478 |
| 2023-08-01 | $12.35 | $12.42 | $12.28 | $12.41 | $12.41 | 16,596 |
| 2023-07-31 | $12.52 | $12.57 | $12.37 | $12.57 | $12.57 | 12,509 |
| 2023-07-28 | $12.44 | $12.44 | $12.27 | $12.30 | $12.30 | 12,788 |
| 2023-07-27 | $12.40 | $12.46 | $12.23 | $12.23 | $12.23 | 40,811 |
| 2023-07-26 | $12.29 | $12.42 | $12.26 | $12.36 | $12.36 | 11,143 |
| 2023-07-25 | $12.50 | $12.61 | $12.44 | $12.51 | $12.51 | 20,040 |
| 2023-07-24 | $12.34 | $12.54 | $12.32 | $12.54 | $12.54 | 31,698 |
| 2023-07-21 | $12.22 | $12.36 | $12.22 | $12.36 | $12.36 | 32,580 |
| 2023-07-20 | $12.17 | $12.35 | $12.17 | $12.29 | $12.29 | 16,468 |
| 2023-07-19 | $12.48 | $12.48 | $12.32 | $12.43 | $12.43 | 13,792 |
| 2023-07-18 | $12.94 | $13.10 | $12.94 | $13.07 | $13.07 | 17,037 |
| 2023-07-17 | $12.79 | $12.91 | $12.77 | $12.91 | $12.91 | 12,494 |
| 2023-07-14 | $12.85 | $12.96 | $12.76 | $12.86 | $12.86 | 27,919 |
| 2023-07-13 | $12.90 | $13.01 | $12.90 | $12.98 | $12.98 | 72,919 |
| 2023-07-12 | $12.53 | $12.73 | $12.53 | $12.68 | $12.68 | 18,625 |
| 2023-07-11 | $12.17 | $12.23 | $12.01 | $12.21 | $12.21 | 32,818 |
| 2023-07-10 | $12.07 | $12.21 | $12.05 | $12.21 | $12.21 | 16,744 |
| 2023-07-07 | $12.00 | $12.21 | $11.95 | $12.16 | $12.16 | 71,927 |
| 2023-07-06 | $11.96 | $11.96 | $11.71 | $11.86 | $11.86 | 77,284 |
| 2023-07-05 | $12.30 | $12.32 | $12.07 | $12.07 | $12.07 | 33,943 |
| 2023-07-03 | $12.29 | $12.31 | $12.25 | $12.28 | $12.28 | 4,851 |
| 2023-06-30 | $12.51 | $12.54 | $12.46 | $12.54 | $12.54 | 28,315 |
| 2023-06-29 | $12.34 | $12.38 | $12.30 | $12.34 | $12.34 | 10,840 |
| 2023-06-28 | $12.63 | $12.63 | $12.52 | $12.58 | $12.58 | 8,991 |
| 2023-06-27 | $12.63 | $12.72 | $12.59 | $12.70 | $12.70 | 13,524 |
| 2023-06-26 | $12.52 | $12.68 | $12.44 | $12.55 | $12.55 | 12,727 |
| 2023-06-23 | $12.42 | $12.48 | $12.35 | $12.42 | $12.42 | 30,440 |
| 2023-06-22 | $12.58 | $12.60 | $12.54 | $12.59 | $12.59 | 12,626 |
| 2023-06-21 | $12.48 | $12.72 | $12.48 | $12.71 | $12.71 | 25,125 |
| 2023-06-20 | $12.53 | $12.55 | $12.36 | $12.48 | $12.48 | 16,771 |
| 2023-06-16 | $12.88 | $12.99 | $12.68 | $12.71 | $12.71 | 20,266 |
| 2023-06-15 | $13.01 | $13.15 | $13.01 | $13.15 | $13.15 | 23,784 |
| 2023-06-14 | $13.25 | $13.46 | $12.97 | $13.27 | $13.27 | 14,561 |
| 2023-06-13 | $13.09 | $13.26 | $13.09 | $13.26 | $13.26 | 15,791 |
| 2023-06-12 | $12.90 | $12.94 | $12.78 | $12.91 | $12.91 | 6,715 |
| 2023-06-09 | $12.76 | $12.84 | $12.76 | $12.81 | $12.81 | 52,707 |
| 2023-06-08 | $12.73 | $12.95 | $12.73 | $12.93 | $12.93 | 25,345 |
| 2023-06-07 | $12.67 | $12.71 | $12.59 | $12.71 | $12.71 | 22,110 |
| 2023-06-06 | $12.54 | $12.75 | $12.51 | $12.65 | $12.65 | 21,022 |
| 2023-06-05 | $12.79 | $13.13 | $12.66 | $12.85 | $12.85 | 32,037 |
| 2023-06-02 | $12.79 | $12.91 | $12.70 | $12.91 | $12.91 | 7,600 |
| 2023-06-01 | $12.48 | $12.85 | $12.48 | $12.64 | $12.64 | 163,407 |
| 2023-05-31 | $12.74 | $12.74 | $12.52 | $12.72 | $12.72 | 31,263 |
| 2023-05-30 | $12.86 | $12.92 | $12.59 | $12.76 | $12.76 | 14,890 |
| 2023-05-26 | $12.78 | $12.91 | $12.77 | $12.84 | $12.84 | 14,459 |
| 2023-05-25 | $12.49 | $12.57 | $12.30 | $12.41 | $12.41 | 18,967 |
| 2023-05-24 | $12.21 | $12.26 | $12.18 | $12.22 | $12.22 | 11,954 |
| 2023-05-23 | $12.60 | $12.60 | $12.43 | $12.45 | $12.45 | 20,745 |
| 2023-05-22 | $12.88 | $12.88 | $12.80 | $12.81 | $12.81 | 9,308 |
| 2023-05-19 | $13.04 | $13.12 | $12.97 | $13.06 | $13.06 | 17,819 |
| 2023-05-18 | $12.69 | $12.79 | $12.59 | $12.79 | $12.79 | 12,525 |
| 2023-05-17 | $12.90 | $12.90 | $12.32 | $12.84 | $12.84 | 7,289 |
| 2023-05-16 | $12.67 | $12.67 | $12.58 | $12.58 | $12.58 | 27,674 |
| 2023-05-15 | $12.69 | $12.86 | $12.69 | $12.82 | $12.82 | 7,863 |
| 2023-05-12 | $12.82 | $12.84 | $12.69 | $12.79 | $12.79 | 17,263 |
| 2023-05-11 | $12.84 | $12.86 | $12.79 | $12.83 | $12.83 | 12,085 |
| 2023-05-10 | $12.79 | $12.79 | $12.47 | $12.75 | $12.75 | 13,482 |
| 2023-05-09 | $12.70 | $12.83 | $12.70 | $12.83 | $12.83 | 14,357 |
| 2023-05-08 | $12.89 | $12.89 | $12.76 | $12.82 | $12.82 | 7,698 |
| 2023-05-05 | $12.73 | $12.99 | $12.73 | $12.99 | $12.99 | 22,255 |
| 2023-05-04 | $12.76 | $12.81 | $12.72 | $12.74 | $12.74 | 12,264 |
| 2023-05-03 | $12.85 | $12.85 | $12.43 | $12.63 | $12.63 | 13,179 |
| 2023-05-02 | $12.58 | $12.63 | $12.41 | $12.63 | $12.63 | 27,157 |
| 2023-05-01 | $12.85 | $12.90 | $12.72 | $12.73 | $12.73 | 96,373 |
| 2023-04-28 | $12.78 | $13.00 | $12.78 | $12.96 | $12.85 | 30,514 |
| 2023-04-27 | $13.15 | $13.15 | $12.76 | $12.99 | $12.88 | 1,507,611 |
| 2023-04-26 | $11.33 | $11.70 | $11.20 | $11.54 | $11.44 | 1,409,507 |
| 2023-04-25 | $11.44 | $11.46 | $11.29 | $11.30 | $11.20 | 18,759 |
| 2023-04-24 | $11.59 | $11.60 | $11.50 | $11.55 | $11.45 | 10,063 |
| 2023-04-21 | $11.40 | $11.53 | $11.40 | $11.44 | $11.34 | 10,805 |
| 2023-04-20 | $11.39 | $11.50 | $11.32 | $11.41 | $11.31 | 9,878 |
| 2023-04-19 | $11.44 | $11.44 | $11.32 | $11.41 | $11.31 | 4,786 |
| 2023-04-18 | $11.48 | $11.56 | $11.44 | $11.56 | $11.46 | 5,971 |
| 2023-04-17 | $11.35 | $11.39 | $11.27 | $11.34 | $11.24 | 13,564 |
| 2023-04-14 | $11.25 | $11.34 | $11.12 | $11.31 | $11.31 | 9,432 |
| 2023-04-13 | $11.17 | $11.20 | $11.01 | $11.19 | $11.19 | 10,228 |
| 2023-04-12 | $11.26 | $11.29 | $11.14 | $11.22 | $11.22 | 9,588 |
| 2023-04-11 | $11.09 | $11.29 | $11.09 | $11.21 | $11.21 | 12,095 |
| 2023-04-10 | $10.81 | $11.01 | $10.81 | $11.01 | $11.01 | 7,929 |
| 2023-04-06 | $10.95 | $11.11 | $10.91 | $11.10 | $11.10 | 8,075 |
| 2023-04-05 | $11.23 | $11.28 | $11.17 | $11.23 | $11.23 | 10,940 |
| 2023-04-04 | $11.63 | $11.68 | $11.50 | $11.50 | $11.50 | 10,273 |
| 2023-04-03 | $11.40 | $11.50 | $11.39 | $11.44 | $11.44 | 12,447 |
| 2023-03-31 | $11.48 | $11.55 | $11.44 | $11.52 | $11.52 | 7,623 |
| 2023-03-30 | $11.05 | $11.16 | $11.05 | $11.15 | $11.15 | 15,061 |
| 2023-03-29 | $10.76 | $10.96 | $10.76 | $10.96 | $10.96 | 30,308 |
| 2023-03-28 | $10.85 | $10.90 | $10.80 | $10.84 | $10.84 | 36,301 |
| 2023-03-27 | $10.74 | $10.79 | $10.68 | $10.76 | $10.76 | 7,139 |
| 2023-03-24 | $10.37 | $10.45 | $10.34 | $10.45 | $10.45 | 19,064 |
| 2023-03-23 | $10.91 | $11.10 | $10.88 | $10.89 | $10.89 | 8,605 |
| 2023-03-22 | $10.82 | $10.89 | $10.68 | $10.68 | $10.68 | 28,836 |
| 2023-03-21 | $10.82 | $10.82 | $10.68 | $10.73 | $10.73 | 8,014 |
| 2023-03-20 | $10.67 | $10.73 | $10.65 | $10.72 | $10.72 | 12,800 |
| 2023-03-17 | $10.40 | $10.40 | $10.21 | $10.26 | $10.26 | 7,577 |
| 2023-03-16 | $10.14 | $10.53 | $10.14 | $10.53 | $10.53 | 11,419 |
| 2023-03-15 | $10.25 | $10.29 | $10.01 | $10.24 | $10.24 | 16,096 |
| 2023-03-14 | $10.56 | $10.73 | $10.55 | $10.68 | $10.68 | 23,025 |
| 2023-03-13 | $10.31 | $10.40 | $10.28 | $10.38 | $10.38 | 5,288 |
| 2023-03-10 | $10.40 | $10.51 | $10.30 | $10.37 | $10.37 | 10,248 |
| 2023-03-09 | $10.53 | $10.59 | $10.33 | $10.40 | $10.40 | 7,720 |
| 2023-03-08 | $10.44 | $10.52 | $10.41 | $10.47 | $10.47 | 9,175 |
| 2023-03-07 | $10.76 | $10.76 | $10.43 | $10.50 | $10.50 | 13,501 |
| 2023-03-06 | $10.84 | $10.91 | $10.81 | $10.86 | $10.86 | 3,276 |
| 2023-03-03 | $10.61 | $10.77 | $10.61 | $10.77 | $10.77 | 7,520 |
| 2023-03-02 | $10.26 | $10.39 | $10.26 | $10.39 | $10.39 | 8,975 |
| 2023-03-01 | $10.53 | $10.56 | $10.48 | $10.53 | $10.53 | 29,250 |
| 2023-02-28 | $10.58 | $10.63 | $10.53 | $10.53 | $10.53 | 29,953 |
| 2023-02-27 | $10.49 | $10.49 | $10.41 | $10.42 | $10.42 | 5,110 |
| 2023-02-24 | $10.30 | $10.35 | $10.26 | $10.30 | $10.30 | 12,651 |
| 2023-02-23 | $10.48 | $10.52 | $10.41 | $10.47 | $10.47 | 17,540 |
| 2023-02-22 | $10.48 | $10.57 | $10.42 | $10.42 | $10.42 | 14,617 |
| 2023-02-21 | $10.50 | $10.50 | $10.46 | $10.49 | $10.49 | 7,874 |
| 2023-02-17 | $10.51 | $10.62 | $10.51 | $10.56 | $10.56 | 6,524 |
| 2023-02-16 | $10.59 | $10.68 | $10.58 | $10.58 | $10.58 | 6,662 |
| 2023-02-15 | $10.71 | $10.85 | $10.71 | $10.84 | $10.84 | 8,889 |
| 2023-02-14 | $10.87 | $10.88 | $10.65 | $10.76 | $10.76 | 8,955 |
| 2023-02-13 | $10.72 | $10.84 | $10.72 | $10.78 | $10.78 | 11,098 |
| 2023-02-10 | $10.49 | $10.55 | $10.42 | $10.54 | $10.54 | 4,486 |
| 2023-02-09 | $10.91 | $10.91 | $10.73 | $10.76 | $10.76 | 9,712 |
| 2023-02-08 | $10.68 | $10.68 | $10.57 | $10.58 | $10.58 | 13,663 |
| 2023-02-07 | $10.64 | $10.75 | $10.58 | $10.72 | $10.72 | 8,919 |
| 2023-02-06 | $10.63 | $10.69 | $10.61 | $10.64 | $10.64 | 17,997 |
| 2023-02-03 | $10.94 | $11.03 | $10.89 | $10.94 | $10.94 | 9,995 |
| 2023-02-02 | $11.06 | $11.12 | $11.02 | $11.07 | $11.07 | 10,788 |
| 2023-02-01 | $10.48 | $10.71 | $10.43 | $10.69 | $10.69 | 15,449 |
| 2023-01-31 | $10.41 | $10.53 | $10.35 | $10.53 | $10.53 | 21,682 |
| 2023-01-30 | $10.66 | $10.71 | $10.59 | $10.59 | $10.59 | 14,890 |
| 2023-01-27 | $10.64 | $10.83 | $10.64 | $10.76 | $10.76 | 9,835 |
| 2023-01-26 | $10.99 | $11.03 | $10.88 | $10.98 | $10.98 | 12,641 |
| 2023-01-25 | $11.48 | $11.63 | $11.48 | $11.60 | $11.60 | 7,245 |
| 2023-01-24 | $11.51 | $11.58 | $11.49 | $11.54 | $11.54 | 10,955 |
| 2023-01-23 | $11.60 | $11.65 | $11.55 | $11.62 | $11.62 | 13,986 |
| 2023-01-20 | $11.29 | $11.45 | $11.28 | $11.44 | $11.44 | 5,917 |
| 2023-01-19 | $11.18 | $11.19 | $11.02 | $11.06 | $11.06 | 13,472 |
| 2023-01-18 | $11.62 | $11.62 | $11.37 | $11.41 | $11.41 | 57,200 |
| 2023-01-17 | $11.21 | $11.23 | $11.15 | $11.18 | $11.18 | 20,249 |
| 2023-01-13 | $11.22 | $11.28 | $11.14 | $11.23 | $11.23 | 7,255 |
| 2023-01-12 | $11.02 | $11.24 | $11.02 | $11.20 | $11.20 | 6,133 |
| 2023-01-11 | $11.17 | $11.22 | $11.16 | $11.22 | $11.22 | 11,253 |
| 2023-01-10 | $11.25 | $11.25 | $11.20 | $11.25 | $11.25 | 5,092 |
| 2023-01-09 | $11.28 | $11.45 | $11.28 | $11.31 | $11.31 | 10,277 |
| 2023-01-06 | $10.78 | $11.20 | $10.78 | $11.20 | $11.20 | 11,451 |
| 2023-01-05 | $10.84 | $10.85 | $10.67 | $10.72 | $10.72 | 52,800 |
| 2023-01-04 | $10.76 | $10.98 | $10.76 | $10.84 | $10.84 | 36,180 |
| 2023-01-03 | $10.61 | $10.76 | $10.58 | $10.66 | $10.66 | 5,333 |
| 2022-12-30 | $10.70 | $10.70 | $10.58 | $10.65 | $10.65 | 5,385 |
| 2022-12-29 | $10.73 | $10.78 | $10.71 | $10.72 | $10.72 | 14,334 |
| 2022-12-28 | $10.73 | $10.73 | $10.50 | $10.54 | $10.54 | 23,917 |
| 2022-12-27 | $10.75 | $10.84 | $10.67 | $10.67 | $10.67 | 25,980 |
| 2022-12-23 | $10.54 | $10.64 | $10.52 | $10.57 | $10.57 | 58,204 |
| 2022-12-22 | $10.81 | $10.81 | $10.55 | $10.69 | $10.69 | 21,621 |
| 2022-12-21 | $10.96 | $11.04 | $10.96 | $10.97 | $10.97 | 14,595 |
| 2022-12-20 | $10.92 | $10.95 | $10.85 | $10.93 | $10.93 | 12,421 |
| 2022-12-19 | $10.98 | $11.08 | $10.88 | $10.98 | $10.98 | 20,144 |
| 2022-12-16 | $11.04 | $11.09 | $10.98 | $11.07 | $11.07 | 24,357 |
| 2022-12-15 | $11.40 | $11.44 | $11.29 | $11.32 | $11.32 | 15,768 |
| 2022-12-14 | $11.97 | $12.04 | $11.84 | $11.97 | $11.97 | 4,373 |
| 2022-12-13 | $11.94 | $11.94 | $11.74 | $11.80 | $11.80 | 12,226 |
| 2022-12-12 | $11.40 | $11.55 | $11.37 | $11.53 | $11.53 | 8,262 |
| 2022-12-09 | $11.42 | $11.55 | $11.40 | $11.43 | $11.43 | 12,365 |
| 2022-12-08 | $11.29 | $11.39 | $11.26 | $11.33 | $11.33 | 17,673 |
| 2022-12-07 | $11.37 | $11.37 | $11.21 | $11.25 | $11.25 | 13,921 |
| 2022-12-06 | $11.53 | $11.53 | $11.30 | $11.47 | $11.47 | 7,236 |
| 2022-12-05 | $11.56 | $11.63 | $11.44 | $11.49 | $11.49 | 9,945 |
| 2022-12-02 | $11.42 | $11.58 | $11.40 | $11.58 | $11.58 | 13,557 |
| 2022-12-01 | $11.43 | $11.52 | $11.32 | $11.52 | $11.52 | 9,737 |
| 2022-11-30 | $11.20 | $11.20 | $10.94 | $11.20 | $11.20 | 25,402 |
| 2022-11-29 | $11.18 | $11.18 | $10.98 | $11.05 | $11.05 | 11,533 |
| 2022-11-28 | $11.26 | $11.33 | $11.04 | $11.09 | $11.09 | 42,083 |
| 2022-11-25 | $11.33 | $11.40 | $11.33 | $11.38 | $11.38 | 15,151 |
| 2022-11-23 | $11.34 | $11.45 | $11.33 | $11.39 | $11.39 | 27,955 |
| 2022-11-22 | $11.02 | $11.16 | $11.02 | $11.14 | $11.14 | 11,466 |
| 2022-11-21 | $10.92 | $10.98 | $10.89 | $10.96 | $10.96 | 10,567 |
| 2022-11-18 | $11.04 | $11.08 | $10.97 | $11.02 | $11.02 | 4,308 |
| 2022-11-17 | $10.87 | $11.05 | $10.84 | $11.05 | $11.05 | 38,979 |
| 2022-11-16 | $11.08 | $11.10 | $10.94 | $10.97 | $10.97 | 7,336 |
| 2022-11-15 | $11.41 | $11.42 | $10.95 | $11.15 | $11.15 | 24,509 |
| 2022-11-14 | $11.43 | $11.48 | $11.36 | $11.41 | $11.41 | 29,607 |
| 2022-11-11 | $11.44 | $11.69 | $11.44 | $11.62 | $11.62 | 20,059 |
| 2022-11-10 | $11.05 | $11.27 | $11.02 | $11.25 | $11.25 | 22,857 |
| 2022-11-09 | $10.34 | $10.41 | $10.20 | $10.20 | $10.20 | 15,688 |
| 2022-11-08 | $10.39 | $10.52 | $10.33 | $10.47 | $10.47 | 112,245 |
| 2022-11-07 | $10.20 | $10.30 | $10.16 | $10.25 | $10.25 | 41,737 |
| 2022-11-04 | $9.65 | $10.17 | $9.65 | $10.16 | $10.16 | 23,741 |
| 2022-11-03 | $9.33 | $9.55 | $9.31 | $9.46 | $9.46 | 128,071 |
| 2022-11-02 | $9.72 | $9.91 | $9.55 | $9.56 | $9.56 | 29,049 |
| 2022-11-01 | $9.70 | $9.74 | $9.63 | $9.70 | $9.70 | 21,664 |
| 2022-10-31 | $9.59 | $9.69 | $9.59 | $9.66 | $9.66 | 10,538 |
| 2022-10-28 | $9.74 | $9.91 | $9.71 | $9.88 | $9.88 | 36,249 |
| 2022-10-27 | $9.78 | $9.78 | $9.62 | $9.64 | $9.64 | 14,267 |
| 2022-10-26 | $9.91 | $9.93 | $9.79 | $9.81 | $9.81 | 18,015 |
| 2022-10-25 | $9.33 | $9.75 | $9.33 | $9.70 | $9.70 | 31,370 |
| 2022-10-24 | $9.03 | $9.16 | $8.94 | $9.12 | $9.12 | 18,449 |
| 2022-10-21 | $8.63 | $8.85 | $8.63 | $8.85 | $8.85 | 12,084 |
| 2022-10-20 | $8.67 | $8.78 | $8.58 | $8.64 | $8.64 | 86,473 |
| 2022-10-19 | $8.94 | $8.94 | $8.65 | $8.72 | $8.63 | 10,968 |
| 2022-10-18 | $9.07 | $9.07 | $8.83 | $8.93 | $8.83 | 94,587 |
| 2022-10-17 | $8.75 | $8.81 | $8.72 | $8.77 | $8.67 | 38,931 |
| 2022-10-14 | $8.37 | $8.41 | $8.30 | $8.34 | $8.25 | 26,992 |
| 2022-10-13 | $8.33 | $8.56 | $8.29 | $8.53 | $8.43 | 74,321 |
| 2022-10-12 | $8.32 | $8.33 | $8.27 | $8.27 | $8.18 | 18,635 |
| 2022-10-11 | $8.31 | $8.48 | $8.27 | $8.27 | $8.18 | 144,551 |
| 2022-10-10 | $8.62 | $8.62 | $8.42 | $8.52 | $8.43 | 42,533 |
| 2022-10-07 | $8.65 | $8.84 | $8.55 | $8.62 | $8.53 | 42,899 |
| 2022-10-06 | $9.21 | $9.21 | $9.06 | $9.14 | $9.04 | 1,350,870 |
| 2022-10-05 | $9.12 | $9.51 | $9.11 | $9.45 | $9.35 | 1,370,817 |
| 2022-10-04 | $8.93 | $9.22 | $8.93 | $9.15 | $9.15 | 221,017 |
| 2022-10-03 | $8.41 | $8.60 | $8.41 | $8.56 | $8.56 | 27,970 |
| 2022-09-30 | $8.31 | $8.51 | $8.31 | $8.33 | $8.33 | 42,081 |
| 2022-09-29 | $8.16 | $8.31 | $8.12 | $8.24 | $8.24 | 84,953 |
| 2022-09-28 | $8.26 | $8.55 | $8.26 | $8.49 | $8.49 | 50,415 |
| 2022-09-27 | $8.33 | $8.49 | $7.83 | $8.21 | $8.21 | 301,281 |
| 2022-09-26 | $8.26 | $8.33 | $8.13 | $8.17 | $8.17 | 84,702 |
| 2022-09-23 | $8.17 | $8.24 | $8.10 | $8.18 | $8.18 | 35,377 |
| 2022-09-22 | $8.35 | $8.37 | $8.26 | $8.34 | $8.34 | 116,718 |
| 2022-09-21 | $8.47 | $8.70 | $8.43 | $8.43 | $8.43 | 27,375 |
| 2022-09-20 | $8.49 | $8.53 | $8.35 | $8.46 | $8.46 | 131,199 |
| 2022-09-19 | $8.74 | $8.89 | $8.74 | $8.89 | $8.89 | 55,909 |
| 2022-09-16 | $8.87 | $8.92 | $8.79 | $8.92 | $8.92 | 32,881 |
| 2022-09-15 | $9.16 | $9.16 | $9.02 | $9.08 | $9.08 | 19,330 |
| 2022-09-14 | $9.13 | $9.22 | $9.12 | $9.22 | $9.22 | 7,732 |
| 2022-09-13 | $9.35 | $9.37 | $9.16 | $9.16 | $9.16 | 38,105 |
| 2022-09-12 | $9.60 | $9.68 | $9.60 | $9.66 | $9.66 | 29,347 |
| 2022-09-09 | $9.37 | $9.48 | $9.37 | $9.43 | $9.43 | 18,507 |
| 2022-09-08 | $8.95 | $9.16 | $8.95 | $9.12 | $9.12 | 53,436 |
| 2022-09-07 | $8.97 | $9.17 | $8.97 | $9.17 | $9.17 | 100,480 |
| 2022-09-06 | $9.02 | $9.08 | $8.90 | $9.00 | $9.00 | 75,623 |
| 2022-09-02 | $9.08 | $9.24 | $8.90 | $8.98 | $8.98 | 93,992 |
| 2022-09-01 | $8.78 | $8.87 | $8.68 | $8.87 | $8.87 | 43,283 |
| 2022-08-31 | $9.16 | $9.16 | $9.05 | $9.08 | $9.08 | 50,106 |
| 2022-08-30 | $9.34 | $9.43 | $9.30 | $9.31 | $9.31 | 86,288 |
| 2022-08-29 | $9.26 | $9.29 | $9.19 | $9.23 | $9.23 | 24,193 |
| 2022-08-26 | $9.55 | $9.55 | $9.17 | $9.17 | $9.17 | 8,772 |
| 2022-08-25 | $9.50 | $9.61 | $9.49 | $9.60 | $9.60 | 26,671 |
| 2022-08-24 | $9.47 | $9.56 | $9.47 | $9.48 | $9.48 | 24,002 |
| 2022-08-23 | $9.50 | $9.52 | $9.44 | $9.44 | $9.44 | 22,001 |
| 2022-08-22 | $9.48 | $9.48 | $9.36 | $9.39 | $9.39 | 12,293 |
| 2022-08-19 | $9.85 | $9.85 | $9.79 | $9.83 | $9.83 | 2,954 |
| 2022-08-18 | $9.99 | $10.08 | $9.99 | $10.05 | $10.05 | 8,045 |
| 2022-08-17 | $9.93 | $10.00 | $9.87 | $9.98 | $9.98 | 7,243 |
| 2022-08-16 | $10.11 | $10.17 | $10.10 | $10.17 | $10.17 | 10,354 |
| 2022-08-15 | $10.05 | $10.11 | $10.03 | $10.08 | $10.08 | 13,524 |
| 2022-08-12 | $10.17 | $10.18 | $10.11 | $10.18 | $10.18 | 3,948 |
| 2022-08-11 | $10.23 | $10.25 | $10.13 | $10.15 | $10.15 | 8,231 |
| 2022-08-10 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 30,207 |
| 2022-08-09 | $9.83 | $9.83 | $9.74 | $9.76 | $9.76 | 73,706 |
| 2022-08-08 | $10.22 | $10.22 | $10.07 | $10.11 | $10.11 | 6,638 |
| 2022-08-05 | $10.09 | $10.09 | $10.02 | $10.09 | $10.09 | 7,944 |
| 2022-08-04 | $10.23 | $10.39 | $10.23 | $10.39 | $10.39 | 4,883 |
| 2022-08-03 | $10.01 | $10.07 | $9.93 | $10.07 | $10.07 | 16,558 |
| 2022-08-02 | $10.04 | $10.04 | $9.91 | $9.93 | $9.93 | 15,620 |
| 2022-08-01 | $10.15 | $10.15 | $10.09 | $10.11 | $10.11 | 24,359 |
| 2022-07-29 | $10.27 | $10.33 | $10.27 | $10.32 | $10.32 | 4,354 |
| 2022-07-28 | $9.88 | $10.04 | $9.82 | $10.01 | $10.01 | 8,115 |
| 2022-07-27 | $9.58 | $9.81 | $9.58 | $9.81 | $9.81 | 26,742 |
| 2022-07-26 | $9.55 | $9.55 | $9.48 | $9.49 | $9.49 | 26,856 |
| 2022-07-25 | $9.69 | $9.69 | $9.59 | $9.63 | $9.63 | 16,662 |
| 2022-07-22 | $9.63 | $9.63 | $9.49 | $9.52 | $9.52 | 4,612 |
| 2022-07-21 | $9.70 | $9.77 | $9.68 | $9.71 | $9.71 | 17,898 |
| 2022-07-20 | $9.50 | $9.55 | $9.38 | $9.41 | $9.41 | 68,356 |
| 2022-07-19 | $9.23 | $9.41 | $9.19 | $9.30 | $9.30 | 185,595 |
| 2022-07-18 | $8.78 | $8.84 | $8.64 | $8.66 | $8.66 | 146,291 |
| 2022-07-15 | $8.40 | $8.56 | $8.40 | $8.51 | $8.51 | 39,849 |
| 2022-07-14 | $8.24 | $8.48 | $8.24 | $8.46 | $8.46 | 31,538 |
| 2022-07-13 | $8.43 | $8.62 | $8.43 | $8.52 | $8.52 | 16,307 |
| 2022-07-12 | $8.50 | $8.65 | $8.50 | $8.53 | $8.53 | 62,903 |
| 2022-07-11 | $8.37 | $8.44 | $8.34 | $8.34 | $8.34 | 16,332 |
| 2022-07-08 | $8.55 | $8.67 | $8.51 | $8.59 | $8.59 | 23,118 |
| 2022-07-07 | $8.43 | $8.61 | $8.43 | $8.57 | $8.57 | 86,288 |
| 2022-07-06 | $8.29 | $8.40 | $8.27 | $8.35 | $8.35 | 81,607 |
| 2022-07-05 | $8.01 | $8.06 | $7.94 | $8.05 | $8.05 | 19,569 |
| 2022-07-01 | $8.14 | $8.14 | $8.00 | $8.11 | $8.11 | 23,577 |
| 2022-06-30 | $8.23 | $8.39 | $8.23 | $8.33 | $8.33 | 41,092 |
| 2022-06-29 | $8.45 | $8.58 | $8.39 | $8.39 | $8.39 | 41,849 |
| 2022-06-28 | $8.72 | $8.72 | $8.28 | $8.42 | $8.42 | 91,071 |
| 2022-06-27 | $8.83 | $8.87 | $8.66 | $8.69 | $8.69 | 33,308 |
| 2022-06-24 | $8.52 | $8.52 | $8.40 | $8.48 | $8.48 | 46,642 |
| 2022-06-23 | $8.34 | $8.34 | $8.19 | $8.29 | $8.29 | 32,768 |
| 2022-06-22 | $8.46 | $8.72 | $8.46 | $8.62 | $8.62 | 105,082 |
| 2022-06-21 | $8.68 | $9.14 | $8.68 | $8.78 | $8.78 | 21,286 |
| 2022-06-17 | $8.47 | $8.85 | $8.32 | $8.37 | $8.37 | 43,811 |
| 2022-06-16 | $8.47 | $8.90 | $8.46 | $8.67 | $8.67 | 33,018 |
| 2022-06-15 | $8.63 | $9.04 | $8.47 | $8.65 | $8.65 | 48,120 |
| 2022-06-14 | $8.87 | $9.07 | $8.58 | $8.83 | $8.83 | 69,768 |
| 2022-06-13 | $8.90 | $9.00 | $8.81 | $8.83 | $8.83 | 31,289 |
| 2022-06-10 | $9.31 | $9.39 | $9.17 | $9.33 | $9.33 | 85,648 |
| 2022-06-09 | $9.85 | $9.85 | $9.57 | $9.57 | $9.57 | 14,244 |
| 2022-06-08 | $10.18 | $10.23 | $10.09 | $10.10 | $10.10 | 31,901 |
| 2022-06-07 | $10.01 | $10.55 | $10.01 | $10.55 | $10.55 | 58,495 |
| 2022-06-06 | $10.13 | $10.62 | $10.11 | $10.16 | $10.16 | 24,037 |
| 2022-06-03 | $10.15 | $10.45 | $10.06 | $10.13 | $10.13 | 13,905 |
| 2022-06-02 | $9.91 | $10.49 | $9.89 | $10.33 | $10.33 | 82,523 |
| 2022-06-01 | $9.83 | $9.95 | $9.46 | $9.70 | $9.70 | 92,891 |
| 2022-05-31 | $9.92 | $9.96 | $9.67 | $9.71 | $9.71 | 119,253 |
| 2022-05-27 | $9.44 | $9.50 | $9.41 | $9.50 | $9.50 | 10,891 |
| 2022-05-26 | $9.49 | $9.49 | $9.14 | $9.27 | $9.27 | 26,710 |
| 2022-05-25 | $9.04 | $9.16 | $8.99 | $9.07 | $9.07 | 68,104 |
| 2022-05-24 | $9.40 | $9.48 | $9.32 | $9.43 | $9.43 | 101,998 |
| 2022-05-23 | $9.77 | $9.77 | $9.40 | $9.43 | $9.43 | 24,562 |
| 2022-05-20 | $37.87 | $37.87 | $35.77 | $35.77 | $8.94 | 15,784 |
| 2022-05-19 | $38.16 | $39.31 | $36.67 | $36.68 | $9.17 | 32,076 |
| 2022-05-18 | $39.89 | $40.81 | $37.59 | $37.59 | $9.40 | 46,028 |
| 2022-05-17 | $39.25 | $41.31 | $37.16 | $40.21 | $10.05 | 131,464 |
| 2022-05-16 | $37.25 | $38.58 | $36.45 | $36.45 | $9.11 | 21,820 |
| 2022-05-13 | $37.50 | $40.04 | $35.51 | $38.00 | $9.50 | 32,988 |
| 2022-05-12 | $36.61 | $37.65 | $36.50 | $36.50 | $8.94 | 112,508 |
| 2022-05-11 | $38.03 | $38.03 | $36.76 | $37.65 | $9.22 | 136,464 |
| 2022-05-10 | $37.22 | $37.50 | $36.49 | $36.72 | $8.99 | 237,896 |
| 2022-05-09 | $37.19 | $37.19 | $35.59 | $36.53 | $8.95 | 62,608 |
| 2022-05-06 | $36.46 | $36.96 | $36.20 | $36.59 | $8.96 | 220,736 |
| 2022-05-05 | $38.36 | $38.40 | $37.26 | $37.63 | $9.22 | 90,096 |
| 2022-05-04 | $38.37 | $39.50 | $37.12 | $39.44 | $9.66 | 116,824 |
| 2022-05-03 | $38.15 | $38.49 | $38.08 | $38.44 | $9.42 | 237,848 |
| 2022-05-02 | $38.93 | $38.93 | $38.15 | $38.46 | $9.42 | 68,652 |
| 2022-04-29 | $40.29 | $40.63 | $39.71 | $39.72 | $9.73 | 28,780 |
| 2022-04-28 | $39.19 | $39.94 | $38.82 | $39.77 | $9.74 | 113,060 |
| 2022-04-27 | $39.45 | $40.10 | $39.15 | $39.59 | $9.70 | 102,356 |
| 2022-04-26 | $39.39 | $39.39 | $38.07 | $38.07 | $9.24 | 132,280 |
| 2022-04-25 | $42.06 | $42.06 | $41.20 | $41.99 | $10.19 | 18,980 |
| 2022-04-22 | $43.99 | $44.07 | $43.61 | $43.61 | $10.58 | 14,756 |
| 2022-04-21 | $45.90 | $45.99 | $44.19 | $44.19 | $10.72 | 20,488 |
| 2022-04-20 | $44.47 | $44.47 | $44.13 | $44.17 | $10.72 | 34,272 |
| 2022-04-19 | $43.19 | $43.50 | $43.00 | $43.50 | $10.55 | 89,152 |
| 2022-04-18 | $43.32 | $43.32 | $41.72 | $42.01 | $10.19 | 36,228 |
| 2022-04-14 | $42.44 | $42.81 | $42.44 | $42.49 | $10.31 | 25,028 |
| 2022-04-13 | $42.50 | $43.16 | $42.50 | $43.11 | $10.46 | 87,392 |
| 2022-04-12 | $43.15 | $43.39 | $42.54 | $42.79 | $10.38 | 145,064 |
| 2022-04-11 | $43.23 | $43.31 | $42.66 | $42.74 | $10.37 | 37,936 |
| 2022-04-08 | $44.06 | $44.51 | $44.06 | $44.16 | $10.71 | 64,420 |
| 2022-04-07 | $44.12 | $44.44 | $43.87 | $44.27 | $10.74 | 25,076 |
| 2022-04-06 | $43.30 | $44.18 | $43.10 | $43.38 | $10.52 | 72,780 |
| 2022-04-05 | $46.02 | $46.02 | $44.68 | $44.95 | $10.90 | 56,924 |
| 2022-04-04 | $46.36 | $46.66 | $46.17 | $46.24 | $11.22 | 89,888 |
| 2022-04-01 | $46.48 | $46.56 | $46.33 | $46.56 | $11.30 | 16,288 |
| 2022-03-31 | $45.91 | $46.01 | $45.44 | $45.44 | $11.02 | 31,800 |
| 2022-03-30 | $45.95 | $46.25 | $45.92 | $46.04 | $11.17 | 16,444 |
| 2022-03-29 | $47.17 | $47.17 | $46.35 | $46.81 | $11.36 | 143,044 |
| 2022-03-28 | $45.16 | $45.70 | $45.16 | $45.69 | $11.08 | 43,116 |
| 2022-03-25 | $46.30 | $46.30 | $45.02 | $45.43 | $11.02 | 47,792 |
| 2022-03-24 | $47.95 | $48.28 | $47.68 | $47.90 | $11.62 | 10,904 |
| 2022-03-23 | $48.47 | $48.74 | $48.39 | $48.57 | $11.78 | 78,276 |
| 2022-03-22 | $48.87 | $49.10 | $48.81 | $48.84 | $11.85 | 76,652 |
| 2022-03-21 | $49.04 | $49.56 | $48.56 | $48.84 | $11.85 | 76,652 |
| 2022-03-18 | $48.99 | $49.93 | $48.99 | $49.80 | $12.08 | 32,724 |
| 2022-03-17 | $48.38 | $48.69 | $47.98 | $48.39 | $11.74 | 15,200 |
| 2022-03-16 | $48.08 | $49.34 | $48.08 | $49.33 | $11.97 | 26,388 |
| 2022-03-15 | $45.20 | $45.26 | $44.61 | $45.08 | $10.94 | 179,484 |
| 2022-03-14 | $45.07 | $45.34 | $44.70 | $44.78 | $10.86 | 59,636 |
| 2022-03-11 | $44.38 | $44.38 | $43.80 | $43.80 | $10.63 | 31,952 |
| 2022-03-10 | $43.26 | $44.16 | $43.26 | $43.90 | $10.65 | 147,800 |
| 2022-03-09 | $42.62 | $43.54 | $42.49 | $43.16 | $10.47 | 124,944 |
| 2022-03-08 | $40.68 | $41.45 | $39.72 | $40.56 | $9.84 | 380,052 |
| 2022-03-07 | $41.43 | $41.61 | $39.89 | $40.39 | $9.80 | 187,676 |
| 2022-03-04 | $40.50 | $40.91 | $40.32 | $40.40 | $9.80 | 78,056 |
| 2022-03-03 | $43.39 | $43.39 | $42.25 | $42.29 | $10.26 | 155,588 |
| 2022-03-02 | $44.38 | $45.28 | $44.36 | $44.77 | $10.86 | 184,572 |
| 2022-03-01 | $44.56 | $44.56 | $43.14 | $43.14 | $10.47 | 325,820 |
| 2022-02-28 | $44.89 | $45.79 | $44.47 | $45.00 | $10.92 | 100,556 |
| 2022-02-25 | $45.07 | $45.95 | $44.75 | $45.94 | $11.15 | 109,624 |
| 2022-02-24 | $42.49 | $44.37 | $42.44 | $43.09 | $10.45 | 161,476 |
| 2022-02-23 | $46.20 | $46.21 | $44.84 | $44.87 | $10.89 | 177,264 |
| 2022-02-22 | $46.40 | $46.55 | $45.43 | $45.97 | $11.15 | 58,272 |
| 2022-02-18 | $46.46 | $46.69 | $46.18 | $46.45 | $11.27 | 23,276 |
| 2022-02-17 | $47.86 | $47.86 | $47.06 | $47.06 | $11.42 | 31,776 |
| 2022-02-16 | $48.22 | $48.60 | $47.78 | $48.49 | $11.76 | 54,152 |
| 2022-02-15 | $49.57 | $49.57 | $48.12 | $48.82 | $11.84 | 173,364 |
| 2022-02-14 | $46.47 | $47.75 | $45.94 | $46.29 | $11.23 | 64,924 |
| 2022-02-11 | $48.81 | $48.92 | $47.00 | $48.14 | $11.68 | 22,828 |
| 2022-02-10 | $49.75 | $50.44 | $48.99 | $49.29 | $11.96 | 32,108 |
| 2022-02-09 | $52.10 | $52.28 | $52.02 | $52.13 | $12.65 | 21,404 |
| 2022-02-08 | $50.12 | $50.62 | $50.11 | $50.60 | $12.28 | 64,648 |
| 2022-02-07 | $50.63 | $51.35 | $50.40 | $50.54 | $12.26 | 25,748 |
| 2022-02-04 | $50.64 | $50.87 | $50.64 | $50.87 | $12.34 | 12,988 |
| 2022-02-03 | $52.16 | $52.34 | $51.14 | $51.14 | $12.41 | 26,820 |
| 2022-02-02 | $52.84 | $54.30 | $52.59 | $54.30 | $13.17 | 41,564 |
| 2022-02-01 | $51.90 | $53.05 | $51.27 | $52.23 | $12.67 | 110,744 |
| 2022-01-31 | $50.32 | $51.25 | $50.32 | $51.20 | $12.42 | 73,504 |
| 2022-01-28 | $47.68 | $48.93 | $47.68 | $48.93 | $11.87 | 39,240 |
| 2022-01-27 | $49.62 | $49.71 | $48.55 | $48.83 | $11.85 | 134,268 |
| 2022-01-26 | $50.57 | $51.88 | $49.20 | $49.22 | $11.94 | 108,972 |
| 2022-01-25 | $48.89 | $49.26 | $48.04 | $49.25 | $11.95 | 81,548 |
| 2022-01-24 | $50.78 | $51.80 | $49.86 | $51.37 | $12.46 | 39,644 |
| 2022-01-21 | $53.35 | $53.65 | $53.15 | $53.49 | $12.98 | 42,912 |
| 2022-01-20 | $54.45 | $55.07 | $53.85 | $53.94 | $13.09 | 183,180 |
| 2022-01-19 | $54.63 | $54.70 | $54.13 | $54.32 | $13.18 | 35,496 |
| 2022-01-18 | $53.47 | $53.77 | $53.26 | $53.42 | $12.96 | 29,092 |
| 2022-01-14 | $55.20 | $55.48 | $55.02 | $55.19 | $13.39 | 24,308 |
| 2022-01-13 | $57.87 | $58.01 | $57.12 | $57.12 | $13.86 | 8,128 |
| 2022-01-12 | $58.38 | $58.70 | $58.38 | $58.70 | $14.24 | 16,500 |
| 2022-01-11 | $55.74 | $56.62 | $55.63 | $56.62 | $13.74 | 50,776 |
| 2022-01-10 | $55.30 | $55.44 | $54.89 | $55.41 | $13.44 | 21,068 |
| 2022-01-07 | $58.21 | $58.27 | $57.97 | $58.06 | $14.09 | 24,832 |
| 2022-01-06 | $58.42 | $58.45 | $58.19 | $58.19 | $14.12 | 14,392 |
| 2022-01-05 | $59.78 | $59.88 | $59.13 | $59.43 | $14.42 | 16,544 |
| 2022-01-04 | $60.00 | $60.11 | $59.86 | $60.11 | $14.58 | 63,728 |
| 2022-01-03 | $59.35 | $59.71 | $59.35 | $59.70 | $14.48 | 11,728 |
| 2021-12-31 | $59.62 | $59.62 | $59.55 | $59.60 | $14.46 | 5,180 |
| 2021-12-30 | $58.92 | $59.03 | $58.92 | $59.03 | $14.32 | 11,760 |
| 2021-12-29 | $59.00 | $59.39 | $58.89 | $59.39 | $14.41 | 9,476 |
| 2021-12-28 | $58.66 | $59.08 | $58.66 | $58.75 | $14.25 | 15,432 |
| 2021-12-27 | $58.49 | $58.49 | $57.77 | $58.10 | $14.10 | 11,824 |
| 2021-12-23 | $56.73 | $59.66 | $56.73 | $59.66 | $14.47 | 14,904 |
| 2021-12-22 | $55.55 | $56.72 | $55.55 | $56.72 | $13.76 | 49,908 |
| 2021-12-21 | $55.01 | $55.67 | $55.01 | $55.58 | $13.48 | 35,768 |
| 2021-12-20 | $55.16 | $55.16 | $54.03 | $54.29 | $13.17 | 8,588 |
| 2021-12-17 | $54.70 | $55.01 | $54.64 | $54.79 | $13.29 | 9,808 |
| 2021-12-16 | $57.40 | $57.40 | $55.91 | $56.10 | $13.61 | 13,448 |
| 2021-12-15 | $54.88 | $55.78 | $54.88 | $55.71 | $13.52 | 14,000 |
| 2021-12-14 | $54.37 | $54.43 | $53.61 | $53.70 | $13.03 | 32,820 |
| 2021-12-13 | $55.29 | $56.83 | $55.10 | $55.39 | $13.44 | 7,104 |
| 2021-12-10 | $56.34 | $56.34 | $55.11 | $55.32 | $13.42 | 6,768 |
| 2021-12-09 | $55.00 | $55.02 | $54.97 | $54.97 | $13.34 | 4,900 |
| 2021-12-08 | $55.84 | $56.27 | $54.29 | $56.09 | $13.61 | 17,796 |
| 2021-12-07 | $55.07 | $55.49 | $55.07 | $55.33 | $13.42 | 50,596 |
| 2021-12-06 | $53.63 | $55.01 | $53.62 | $54.04 | $13.11 | 20,172 |
| 2021-12-03 | $52.50 | $52.71 | $51.69 | $51.69 | $12.54 | 6,552 |
| 2021-12-02 | $51.38 | $53.01 | $51.38 | $52.84 | $12.82 | 60,760 |
| 2021-12-01 | $52.66 | $52.83 | $51.71 | $51.71 | $12.54 | 38,536 |
| 2021-11-30 | $53.07 | $53.28 | $51.65 | $52.20 | $12.66 | 166,912 |
| 2021-11-29 | $52.36 | $52.67 | $52.23 | $52.67 | $12.78 | 23,912 |
| 2021-11-26 | $51.39 | $51.39 | $51.39 | $51.39 | $12.47 | 4,260 |
| 2021-11-24 | $52.98 | $53.05 | $52.93 | $53.05 | $12.87 | 7,848 |
| 2021-11-23 | $53.21 | $53.54 | $53.17 | $53.54 | $12.99 | 8,232 |
| 2021-11-22 | $55.52 | $55.52 | $55.32 | $55.48 | $13.46 | 14,528 |
| 2021-11-19 | $55.30 | $55.30 | $55.16 | $55.16 | $13.38 | 3,052 |
| 2021-11-18 | $54.87 | $55.04 | $54.87 | $55.04 | $13.35 | 52,684 |
| 2021-11-17 | $55.25 | $55.40 | $55.25 | $55.37 | $13.43 | 7,640 |
| 2021-11-16 | $54.93 | $54.98 | $54.92 | $54.98 | $13.34 | 12,852 |
| 2021-11-15 | $55.13 | $55.17 | $54.95 | $54.95 | $13.33 | 6,496 |
| 2021-11-12 | $54.75 | $54.95 | $54.75 | $54.95 | $13.33 | 10,920 |
| 2021-11-11 | $55.11 | $55.38 | $54.92 | $55.37 | $13.43 | 8,092 |
| 2021-11-10 | $54.85 | $54.85 | $54.14 | $54.33 | $13.18 | 6,796 |
| 2021-11-09 | $55.45 | $55.45 | $54.92 | $55.26 | $13.41 | 10,388 |
| 2021-11-08 | $55.62 | $55.81 | $55.62 | $55.81 | $13.54 | 2,984 |
| 2021-11-05 | $54.39 | $54.39 | $54.18 | $54.18 | $13.14 | 6,844 |
| 2021-11-04 | $54.69 | $55.00 | $54.67 | $55.00 | $13.34 | 10,888 |
| 2021-11-03 | $54.83 | $55.23 | $54.67 | $55.03 | $13.35 | 9,268 |
| 2021-11-02 | $54.71 | $54.71 | $54.34 | $54.44 | $13.21 | 15,984 |
| 2021-11-01 | $54.51 | $54.85 | $54.36 | $54.85 | $13.31 | 48,400 |
| 2021-10-29 | $54.42 | $54.42 | $54.20 | $54.25 | $13.16 | 12,700 |
| 2021-10-28 | $54.61 | $54.91 | $54.61 | $54.91 | $13.32 | 10,420 |
| 2021-10-27 | $53.84 | $54.16 | $53.78 | $53.88 | $13.07 | 18,484 |
| 2021-10-26 | $54.96 | $54.96 | $54.63 | $54.72 | $13.28 | 14,824 |
| 2021-10-25 | $54.27 | $54.73 | $54.27 | $54.60 | $13.25 | 13,708 |
| 2021-10-22 | $55.67 | $55.78 | $55.52 | $55.66 | $13.50 | 15,164 |
| 2021-10-21 | $54.23 | $54.34 | $54.03 | $54.05 | $13.01 | 9,472 |
| 2021-10-20 | $55.06 | $55.46 | $55.06 | $55.35 | $13.32 | 6,732 |
| 2021-10-19 | $55.02 | $55.16 | $54.82 | $55.04 | $13.25 | 31,000 |
| 2021-10-18 | $54.02 | $54.20 | $53.93 | $53.98 | $13.00 | 221,092 |
| 2021-10-15 | $54.57 | $55.06 | $54.02 | $55.05 | $13.25 | 243,248 |
| 2021-10-14 | $53.73 | $54.09 | $53.52 | $53.98 | $12.99 | 17,520 |
| 2021-10-13 | $52.70 | $53.24 | $52.70 | $53.22 | $12.81 | 10,696 |
| 2021-10-12 | $51.54 | $51.66 | $51.46 | $51.52 | $12.40 | 42,600 |
| 2021-10-11 | $51.10 | $51.28 | $50.23 | $50.99 | $12.27 | 18,360 |
| 2021-10-08 | $51.53 | $52.93 | $51.31 | $51.31 | $12.35 | 11,148 |
| 2021-10-07 | $52.00 | $53.44 | $51.87 | $51.90 | $12.49 | 29,256 |
| 2021-10-06 | $51.29 | $51.52 | $51.00 | $51.38 | $12.37 | 18,080 |
| 2021-10-05 | $52.13 | $52.70 | $52.04 | $52.50 | $12.64 | 83,368 |
| 2021-10-04 | $52.05 | $52.09 | $51.68 | $51.87 | $12.49 | 19,040 |
| 2021-10-01 | $53.45 | $53.45 | $51.53 | $52.14 | $12.55 | 64,852 |
| 2021-09-30 | $50.90 | $51.16 | $50.89 | $51.00 | $12.28 | 32,088 |
| 2021-09-29 | $51.40 | $51.46 | $50.86 | $51.01 | $12.28 | 15,584 |
| 2021-09-28 | $52.22 | $52.33 | $51.95 | $52.15 | $12.56 | 26,472 |
| 2021-09-27 | $54.36 | $54.71 | $54.36 | $54.71 | $13.17 | 10,836 |
| 2021-09-24 | $57.10 | $57.10 | $54.98 | $55.57 | $13.38 | 23,852 |
| 2021-09-23 | $55.65 | $56.86 | $55.65 | $56.75 | $13.66 | 18,700 |
| 2021-09-22 | $55.51 | $55.76 | $54.86 | $55.21 | $13.29 | 54,640 |
| 2021-09-21 | $55.34 | $55.34 | $55.08 | $55.15 | $13.28 | 26,628 |
| 2021-09-20 | $55.31 | $55.31 | $54.94 | $54.94 | $13.23 | 8,544 |
| 2021-09-17 | $59.14 | $59.14 | $58.09 | $58.23 | $14.02 | 21,036 |
| 2021-09-16 | $59.34 | $59.51 | $59.34 | $59.43 | $14.31 | 9,240 |
| 2021-09-15 | $59.12 | $59.32 | $59.12 | $59.32 | $14.28 | 5,392 |
| 2021-09-14 | $59.19 | $59.79 | $59.10 | $59.41 | $14.30 | 13,816 |
| 2021-09-13 | $59.26 | $59.26 | $58.46 | $58.67 | $14.12 | 6,768 |
| 2021-09-10 | $58.73 | $58.73 | $58.03 | $58.03 | $13.97 | 11,440 |
| 2021-09-09 | $58.03 | $58.03 | $57.60 | $57.81 | $13.92 | 8,496 |
| 2021-09-08 | $58.12 | $58.12 | $56.63 | $56.63 | $13.63 | 57,364 |
| 2021-09-07 | $57.78 | $58.05 | $57.68 | $57.82 | $13.92 | 15,388 |
| 2021-09-03 | $58.53 | $58.53 | $58.41 | $58.41 | $14.06 | 3,404 |
| 2021-09-02 | $59.68 | $59.68 | $58.55 | $58.81 | $14.16 | 13,844 |
| 2021-09-01 | $57.45 | $58.21 | $57.45 | $58.20 | $14.01 | 7,364 |
| 2021-08-31 | $58.19 | $58.19 | $57.88 | $57.92 | $13.94 | 8,100 |
| 2021-08-30 | $58.16 | $59.21 | $58.16 | $58.38 | $14.06 | 13,292 |
| 2021-08-27 | $57.41 | $58.23 | $57.41 | $58.23 | $14.02 | 2,884 |
| 2021-08-26 | $57.63 | $57.81 | $57.57 | $57.64 | $13.88 | 8,072 |
| 2021-08-25 | $58.15 | $58.15 | $58.15 | $58.15 | $14.00 | 2,696 |
| 2021-08-24 | $58.32 | $58.42 | $58.20 | $58.27 | $14.03 | 9,744 |
| 2021-08-23 | $57.34 | $57.91 | $57.34 | $57.85 | $13.93 | 9,056 |
| 2021-08-20 | $59.33 | $59.33 | $56.98 | $57.51 | $13.85 | 30,112 |
| 2021-08-19 | $55.86 | $58.60 | $55.78 | $57.29 | $13.79 | 17,088 |
| 2021-08-18 | $57.35 | $57.41 | $56.95 | $56.95 | $13.71 | 10,452 |
| 2021-08-17 | $58.28 | $58.28 | $57.65 | $57.65 | $13.88 | 12,928 |
| 2021-08-16 | $60.42 | $60.42 | $58.38 | $58.75 | $14.14 | 18,896 |
| 2021-08-13 | $58.91 | $59.13 | $58.91 | $59.13 | $14.24 | 35,208 |
| 2021-08-12 | $59.58 | $59.61 | $59.40 | $59.61 | $14.35 | 5,724 |
| 2021-08-11 | $59.14 | $59.43 | $59.14 | $59.37 | $14.29 | 7,092 |
| 2021-08-10 | $58.59 | $58.59 | $58.45 | $58.57 | $14.10 | 20,968 |
| 2021-08-09 | $58.23 | $58.23 | $58.13 | $58.14 | $14.00 | 9,356 |
| 2021-08-06 | $58.70 | $58.70 | $58.03 | $58.03 | $13.97 | 31,180 |
| 2021-08-05 | $58.72 | $58.72 | $58.55 | $58.59 | $14.10 | 8,720 |
| 2021-08-04 | $58.85 | $58.85 | $58.50 | $58.55 | $14.10 | 6,492 |
| 2021-08-03 | $59.75 | $59.75 | $57.76 | $58.00 | $13.96 | 19,648 |
| 2021-08-02 | $58.44 | $59.24 | $57.63 | $59.00 | $14.20 | 6,248 |
| 2021-07-30 | $58.82 | $58.82 | $56.81 | $56.94 | $13.71 | 14,892 |
| 2021-07-29 | $57.45 | $57.54 | $57.40 | $57.54 | $13.85 | 9,616 |
| 2021-07-28 | $56.85 | $57.42 | $56.64 | $56.96 | $13.71 | 34,444 |
| 2021-07-27 | $56.88 | $56.88 | $56.62 | $56.66 | $13.64 | 14,908 |
| 2021-07-26 | $56.70 | $56.88 | $56.70 | $56.88 | $13.69 | 9,352 |
| 2021-07-23 | $56.49 | $56.88 | $56.26 | $56.86 | $13.69 | 33,416 |
| 2021-07-22 | $56.48 | $56.51 | $55.98 | $55.98 | $13.48 | 73,036 |
| 2021-07-21 | $55.18 | $55.85 | $55.18 | $55.74 | $13.42 | 27,956 |
| 2021-07-20 | $55.05 | $56.66 | $55.04 | $55.75 | $13.42 | 25,400 |
| 2021-07-19 | $55.30 | $55.30 | $53.97 | $54.14 | $13.03 | 18,488 |
| 2021-07-16 | $54.55 | $54.55 | $54.24 | $54.41 | $13.10 | 38,752 |
| 2021-07-15 | $53.52 | $53.69 | $53.47 | $53.69 | $12.93 | 23,752 |
| 2021-07-14 | $53.89 | $53.89 | $53.77 | $53.77 | $12.95 | 6,760 |
| 2021-07-13 | $53.90 | $53.90 | $53.57 | $53.73 | $12.94 | 19,684 |
| 2021-07-12 | $53.89 | $53.90 | $53.65 | $53.90 | $12.98 | 7,828 |
| 2021-07-09 | $53.11 | $53.66 | $53.11 | $53.66 | $12.92 | 8,408 |
| 2021-07-08 | $52.49 | $52.68 | $52.49 | $52.67 | $12.68 | 10,300 |
| 2021-07-07 | $53.28 | $53.38 | $52.93 | $53.38 | $12.85 | 25,412 |
| 2021-07-06 | $52.75 | $52.75 | $52.20 | $52.20 | $12.57 | 9,560 |
| 2021-07-02 | $52.41 | $53.08 | $52.41 | $52.94 | $12.75 | 7,164 |
| 2021-07-01 | $52.43 | $52.55 | $52.43 | $52.46 | $12.63 | 7,324 |
| 2021-06-30 | $52.57 | $52.81 | $52.57 | $52.75 | $12.70 | 11,024 |
| 2021-06-29 | $53.39 | $54.41 | $53.39 | $53.50 | $12.88 | 27,744 |
| 2021-06-28 | $52.81 | $52.87 | $52.67 | $52.79 | $12.71 | 18,236 |
| 2021-06-25 | $53.00 | $53.34 | $52.83 | $53.09 | $12.78 | 7,628 |
| 2021-06-24 | $52.85 | $53.30 | $52.85 | $53.30 | $12.83 | 37,168 |
| 2021-06-23 | $52.48 | $52.52 | $51.80 | $51.90 | $12.49 | 7,608 |
| 2021-06-22 | $52.47 | $53.40 | $52.45 | $53.10 | $12.78 | 16,408 |
| 2021-06-21 | $52.81 | $53.27 | $52.66 | $53.27 | $12.82 | 10,556 |
| 2021-06-18 | $51.93 | $52.03 | $51.70 | $51.88 | $12.49 | 13,688 |
| 2021-06-17 | $52.96 | $52.96 | $51.85 | $52.32 | $12.60 | 24,692 |
| 2021-06-16 | $53.72 | $53.72 | $53.52 | $53.52 | $12.89 | 6,336 |
| 2021-06-15 | $54.73 | $54.73 | $53.53 | $53.87 | $12.97 | 31,428 |
| 2021-06-14 | $52.94 | $53.10 | $52.87 | $53.10 | $12.78 | 31,652 |
| 2021-06-11 | $52.85 | $52.95 | $52.77 | $52.84 | $12.72 | 10,080 |
| 2021-06-10 | $52.74 | $52.92 | $52.70 | $52.87 | $12.73 | 25,960 |
| 2021-06-09 | $52.91 | $52.92 | $52.73 | $52.90 | $12.74 | 39,728 |
| 2021-06-08 | $52.90 | $53.92 | $52.68 | $53.07 | $12.78 | 21,540 |
| 2021-06-07 | $52.65 | $52.65 | $52.16 | $52.38 | $12.61 | 26,364 |
| 2021-06-04 | $52.38 | $52.75 | $52.38 | $52.52 | $12.64 | 20,732 |
| 2021-06-03 | $52.41 | $52.69 | $52.41 | $52.69 | $12.69 | 8,568 |
| 2021-06-02 | $52.66 | $53.00 | $52.56 | $52.94 | $12.75 | 24,156 |
| 2021-06-01 | $53.11 | $53.77 | $53.10 | $53.16 | $12.80 | 15,840 |
| 2021-05-28 | $52.22 | $52.59 | $51.23 | $52.07 | $12.54 | 64,728 |
| 2021-05-27 | $52.83 | $52.83 | $52.37 | $52.48 | $12.63 | 15,616 |
| 2021-05-26 | $52.90 | $52.90 | $52.68 | $52.68 | $12.68 | 3,772 |
| 2021-05-25 | $53.93 | $53.93 | $53.62 | $53.93 | $12.98 | 10,416 |
| 2021-05-24 | $52.64 | $53.03 | $52.64 | $52.76 | $12.70 | 9,120 |
| 2021-05-21 | $52.96 | $52.96 | $52.59 | $52.90 | $12.74 | 6,240 |
| 2021-05-20 | $52.21 | $52.80 | $52.21 | $52.62 | $12.67 | 30,352 |
| 2021-05-19 | $51.83 | $51.88 | $51.65 | $51.83 | $12.48 | 17,544 |
| 2021-05-18 | $53.88 | $53.88 | $53.65 | $53.74 | $12.94 | 5,100 |
| 2021-05-17 | $53.19 | $53.71 | $53.07 | $53.71 | $12.93 | 17,364 |
| 2021-05-14 | $54.19 | $54.19 | $53.31 | $54.02 | $13.01 | 27,624 |
| 2021-05-13 | $52.03 | $52.29 | $51.92 | $51.96 | $12.51 | 14,472 |
| 2021-05-12 | $52.11 | $52.31 | $51.34 | $52.24 | $12.58 | 34,524 |
| 2021-05-11 | $52.71 | $53.86 | $52.62 | $52.62 | $12.67 | 36,356 |
| 2021-05-10 | $53.94 | $54.14 | $53.82 | $53.82 | $12.96 | 9,500 |
| 2021-05-07 | $53.92 | $54.41 | $53.92 | $54.09 | $13.02 | 28,988 |
| 2021-05-06 | $52.99 | $53.69 | $52.99 | $53.69 | $12.93 | 50,736 |
| 2021-05-05 | $52.63 | $52.98 | $52.49 | $52.85 | $12.72 | 38,608 |
| 2021-05-04 | $51.67 | $51.67 | $51.25 | $51.30 | $12.35 | 22,932 |
| 2021-05-03 | $52.90 | $53.04 | $52.77 | $52.98 | $12.76 | 27,804 |
| 2021-04-30 | $52.61 | $52.61 | $51.67 | $52.27 | $12.58 | 7,860 |
| 2021-04-29 | $53.77 | $53.77 | $53.31 | $53.74 | $12.94 | 7,448 |
| 2021-04-28 | $54.14 | $54.65 | $54.14 | $54.58 | $13.14 | 23,332 |
| 2021-04-27 | $55.27 | $56.21 | $55.27 | $56.21 | $13.43 | 4,992 |
| 2021-04-26 | $55.58 | $55.79 | $55.58 | $55.79 | $13.32 | 6,424 |
| 2021-04-23 | $55.98 | $56.40 | $55.98 | $56.29 | $13.44 | 7,268 |
| 2021-04-22 | $56.21 | $56.21 | $55.27 | $55.27 | $13.20 | 10,192 |
| 2021-04-21 | $54.07 | $55.66 | $54.07 | $55.66 | $13.29 | 38,408 |
| 2021-04-20 | $54.52 | $54.66 | $54.45 | $54.66 | $13.05 | 26,292 |
| 2021-04-19 | $56.55 | $56.55 | $55.96 | $56.15 | $13.41 | 11,744 |
| 2021-04-16 | $56.69 | $57.19 | $56.69 | $57.15 | $13.65 | 19,788 |
| 2021-04-15 | $55.47 | $55.77 | $55.47 | $55.75 | $13.32 | 7,288 |
| 2021-04-14 | $55.25 | $55.25 | $55.02 | $55.02 | $13.14 | 5,740 |
| 2021-04-13 | $55.34 | $55.56 | $55.32 | $55.36 | $13.22 | 12,240 |
| 2021-04-12 | $54.73 | $54.87 | $54.55 | $54.57 | $13.03 | 31,336 |
| 2021-04-09 | $55.29 | $55.66 | $55.29 | $55.63 | $13.29 | 20,296 |
| 2021-04-08 | $54.70 | $55.50 | $54.70 | $55.50 | $13.26 | 8,116 |
| 2021-04-07 | $53.79 | $53.99 | $53.79 | $53.92 | $12.88 | 6,668 |
| 2021-04-06 | $54.13 | $54.23 | $53.98 | $54.11 | $12.92 | 10,528 |
| 2021-04-05 | $54.00 | $54.26 | $53.39 | $53.39 | $12.75 | 52,164 |
| 2021-04-01 | $53.10 | $53.24 | $53.07 | $53.23 | $12.71 | 10,860 |
| 2021-03-31 | $52.21 | $53.34 | $52.21 | $52.30 | $12.49 | 7,520 |
| 2021-03-30 | $52.36 | $52.49 | $52.31 | $52.37 | $12.51 | 7,472 |
| 2021-03-29 | $51.96 | $52.03 | $51.64 | $52.03 | $12.43 | 4,376 |
| 2021-03-26 | $51.27 | $51.92 | $51.27 | $51.92 | $12.40 | 7,200 |
| 2021-03-25 | $50.50 | $50.91 | $50.33 | $50.91 | $12.16 | 19,704 |
| 2021-03-24 | $51.11 | $51.12 | $50.78 | $50.87 | $12.15 | 10,896 |
| 2021-03-23 | $51.06 | $51.06 | $49.67 | $49.67 | $11.86 | 17,520 |
| 2021-03-22 | $48.08 | $49.86 | $48.08 | $49.86 | $11.91 | 6,020 |
| 2021-03-19 | $49.11 | $49.26 | $49.11 | $49.17 | $11.74 | 29,468 |
| 2021-03-18 | $51.89 | $51.89 | $49.29 | $49.41 | $11.80 | 7,524 |
| 2021-03-17 | $50.74 | $50.74 | $50.62 | $50.74 | $12.12 | 8,456 |
| 2021-03-16 | $50.35 | $50.41 | $49.99 | $50.18 | $11.98 | 14,504 |
| 2021-03-15 | $50.56 | $50.56 | $50.19 | $50.19 | $11.99 | 6,744 |
| 2021-03-12 | $50.80 | $52.33 | $50.80 | $51.66 | $12.34 | 5,860 |
| 2021-03-11 | $51.09 | $51.55 | $51.01 | $51.55 | $12.31 | 6,372 |
| 2021-03-10 | $50.39 | $50.39 | $49.73 | $50.24 | $12.00 | 13,712 |
| 2021-03-09 | $49.09 | $49.96 | $49.00 | $49.91 | $11.92 | 24,196 |
| 2021-03-08 | $49.04 | $49.04 | $48.00 | $48.38 | $11.55 | 10,052 |
| 2021-03-05 | $48.09 | $48.23 | $47.75 | $48.23 | $11.52 | 8,472 |
| 2021-03-04 | $49.18 | $49.18 | $48.34 | $48.44 | $11.57 | 35,444 |
| 2021-03-03 | $50.36 | $50.49 | $50.36 | $50.43 | $12.04 | 9,548 |
| 2021-03-02 | $50.79 | $51.03 | $50.72 | $50.76 | $12.12 | 13,432 |
| 2021-03-01 | $49.75 | $50.44 | $49.75 | $50.41 | $12.04 | 16,860 |
| 2021-02-26 | $49.42 | $49.42 | $48.80 | $48.80 | $11.66 | 11,544 |
| 2021-02-25 | $50.69 | $50.69 | $49.77 | $50.68 | $12.10 | 8,800 |
| 2021-02-24 | $50.32 | $50.76 | $50.32 | $50.68 | $12.10 | 8,800 |
| 2021-02-23 | $49.63 | $50.61 | $49.63 | $50.61 | $12.09 | 27,608 |
| 2021-02-22 | $52.07 | $52.07 | $51.76 | $51.76 | $12.36 | 8,820 |
| 2021-02-19 | $52.59 | $52.70 | $52.59 | $52.62 | $12.57 | 10,300 |
| 2021-02-18 | $50.88 | $51.55 | $50.88 | $51.00 | $12.18 | 19,444 |
| 2021-02-17 | $50.98 | $51.00 | $50.98 | $51.00 | $12.18 | 19,444 |
| 2021-02-16 | $52.85 | $52.85 | $51.88 | $51.88 | $12.39 | 19,768 |
| 2021-02-12 | $50.81 | $51.30 | $50.81 | $51.22 | $12.23 | 7,900 |
| 2021-02-11 | $49.13 | $49.30 | $49.03 | $49.30 | $11.77 | 7,296 |
| 2021-02-10 | $48.96 | $48.96 | $48.70 | $48.70 | $11.63 | 7,204 |
| 2021-02-09 | $49.10 | $49.27 | $48.77 | $49.22 | $11.76 | 33,932 |
| 2021-02-08 | $48.97 | $48.97 | $48.97 | $48.97 | $11.70 | 4,968 |
| 2021-02-05 | $49.63 | $49.63 | $48.76 | $49.01 | $11.71 | 8,320 |
| 2021-02-04 | $49.11 | $49.49 | $49.04 | $49.49 | $11.82 | 15,380 |
| 2021-02-03 | $49.64 | $49.69 | $49.56 | $49.56 | $11.84 | 9,320 |
| 2021-02-02 | $48.55 | $49.11 | $48.55 | $49.11 | $11.73 | 13,172 |
| 2021-02-01 | $49.10 | $49.10 | $48.00 | $48.48 | $11.58 | 24,072 |
| 2021-01-29 | $47.33 | $47.39 | $46.94 | $47.04 | $11.23 | 18,208 |
| 2021-01-28 | $47.88 | $48.13 | $47.88 | $48.05 | $11.48 | 8,744 |
| 2021-01-27 | $47.48 | $48.00 | $47.48 | $47.63 | $11.38 | 11,412 |
| 2021-01-26 | $49.55 | $49.92 | $49.55 | $49.86 | $11.91 | 9,968 |
| 2021-01-25 | $49.32 | $49.38 | $49.32 | $49.36 | $11.79 | 8,248 |
| 2021-01-22 | $49.39 | $49.55 | $49.39 | $49.42 | $11.80 | 37,448 |
| 2021-01-21 | $49.28 | $49.47 | $49.25 | $49.47 | $11.82 | 11,560 |
| 2021-01-20 | $47.78 | $48.16 | $47.77 | $48.16 | $11.50 | 9,940 |
| 2021-01-19 | $47.19 | $47.31 | $46.70 | $47.31 | $11.30 | 9,188 |
| 2021-01-15 | $47.66 | $47.72 | $47.19 | $47.19 | $11.27 | 14,664 |
| 2021-01-14 | $48.18 | $48.50 | $48.13 | $48.50 | $11.58 | 14,176 |
| 2021-01-13 | $49.72 | $49.72 | $48.66 | $48.67 | $11.62 | 11,624 |
| 2021-01-12 | $49.24 | $49.35 | $49.24 | $49.35 | $11.79 | 21,952 |
| 2021-01-11 | $49.00 | $49.21 | $48.95 | $49.14 | $11.74 | 11,940 |
| 2021-01-08 | $49.67 | $49.67 | $49.44 | $49.44 | $11.81 | 8,808 |
| 2021-01-07 | $48.61 | $48.61 | $47.98 | $48.08 | $11.48 | 11,340 |
| 2021-01-06 | $46.72 | $48.63 | $46.72 | $48.63 | $11.61 | 5,936 |
| 2021-01-05 | $45.89 | $46.95 | $45.89 | $46.59 | $11.13 | 19,936 |
| 2021-01-04 | $46.61 | $46.61 | $46.01 | $46.01 | $10.99 | 26,380 |
| 2020-12-31 | $46.52 | $46.52 | $44.16 | $45.01 | $10.75 | 23,380 |
| 2020-12-30 | $45.65 | $46.02 | $45.20 | $45.20 | $10.80 | 7,100 |
| 2020-12-29 | $45.80 | $45.93 | $45.67 | $45.68 | $10.91 | 15,820 |
| 2020-12-28 | $45.09 | $45.13 | $44.95 | $44.95 | $10.74 | 19,848 |
| 2020-12-24 | $44.51 | $44.51 | $44.51 | $44.51 | $10.63 | 2,648 |
| 2020-12-23 | $44.55 | $44.66 | $44.28 | $44.59 | $10.65 | 8,592 |
| 2020-12-22 | $44.82 | $44.82 | $44.67 | $44.67 | $10.67 | 15,724 |
| 2020-12-21 | $44.17 | $44.99 | $44.08 | $44.79 | $10.70 | 18,028 |
| 2020-12-18 | $45.58 | $45.58 | $45.08 | $45.41 | $10.85 | 34,704 |
| 2020-12-17 | $45.45 | $45.49 | $45.04 | $45.04 | $10.76 | 7,420 |
| 2020-12-16 | $44.80 | $45.22 | $44.80 | $45.10 | $10.77 | 6,868 |
| 2020-12-15 | $44.37 | $44.61 | $44.37 | $44.61 | $10.65 | 4,852 |
| 2020-12-14 | $44.21 | $44.21 | $44.21 | $44.21 | $10.56 | 2,840 |
| 2020-12-11 | $44.24 | $44.24 | $43.84 | $44.21 | $10.56 | 12,204 |
| 2020-12-10 | $44.79 | $44.81 | $44.20 | $44.42 | $10.61 | 9,764 |
| 2020-12-09 | $45.65 | $45.80 | $45.43 | $45.70 | $10.91 | 5,416 |
| 2020-12-08 | $45.29 | $45.89 | $45.29 | $45.72 | $10.92 | 9,000 |
| 2020-12-07 | $45.16 | $45.48 | $45.14 | $45.22 | $10.80 | 81,420 |
| 2020-12-04 | $45.38 | $45.39 | $45.14 | $45.39 | $10.84 | 13,272 |
| 2020-12-03 | $44.73 | $44.98 | $44.64 | $44.64 | $10.66 | 26,180 |
| 2020-12-02 | $44.45 | $44.65 | $44.45 | $44.59 | $10.65 | 5,640 |
| 2020-12-01 | $44.49 | $44.67 | $44.39 | $44.54 | $10.64 | 10,568 |
| 2020-11-30 | $44.85 | $44.86 | $43.90 | $43.90 | $10.48 | 16,876 |
| 2020-11-27 | $44.70 | $44.70 | $44.70 | $44.70 | $10.68 | 2,008 |
| 2020-11-25 | $45.03 | $45.49 | $45.03 | $45.49 | $10.77 | 7,396 |
| 2020-11-24 | $44.95 | $45.17 | $44.95 | $45.17 | $10.69 | 3,312 |
| 2020-11-23 | $45.39 | $45.39 | $44.88 | $44.93 | $10.64 | 7,036 |
| 2020-11-20 | $45.33 | $45.55 | $45.33 | $45.55 | $10.78 | 4,812 |
| 2020-11-19 | $44.95 | $45.10 | $44.95 | $45.10 | $10.68 | 5,548 |
| 2020-11-18 | $44.71 | $44.95 | $44.71 | $44.95 | $10.64 | 6,028 |
| 2020-11-17 | $44.66 | $44.84 | $44.51 | $44.82 | $10.61 | 29,208 |
| 2020-11-16 | $44.09 | $44.33 | $44.09 | $44.33 | $10.49 | 8,676 |
| 2020-11-13 | $43.69 | $44.11 | $43.69 | $44.11 | $10.44 | 7,944 |
| 2020-11-12 | $43.74 | $43.80 | $43.74 | $43.80 | $10.37 | 5,056 |
| 2020-11-11 | $43.26 | $43.39 | $43.26 | $43.39 | $10.27 | 4,280 |
| 2020-11-10 | $42.92 | $42.92 | $42.58 | $42.67 | $10.10 | 9,032 |
| 2020-11-09 | $43.72 | $44.00 | $43.63 | $43.84 | $10.38 | 8,988 |
| 2020-11-06 | $41.62 | $42.17 | $41.62 | $42.17 | $9.98 | 10,000 |
| 2020-11-05 | $41.39 | $41.66 | $41.39 | $41.66 | $9.86 | 4,016 |
| 2020-11-04 | $39.81 | $40.50 | $39.81 | $40.45 | $9.58 | 18,936 |
| 2020-11-03 | $39.63 | $40.05 | $39.63 | $40.05 | $9.48 | 20,256 |
| 2020-11-02 | $39.18 | $39.20 | $38.92 | $39.20 | $9.28 | 19,300 |
| 2020-10-30 | $38.57 | $38.57 | $38.01 | $38.01 | $9.00 | 14,880 |
| 2020-10-29 | $38.37 | $38.65 | $38.37 | $38.52 | $9.12 | 55,276 |
| 2020-10-28 | $38.63 | $38.80 | $38.60 | $38.60 | $9.14 | 6,780 |
| 2020-10-27 | $39.45 | $39.78 | $39.30 | $39.30 | $9.30 | 17,456 |
| 2020-10-26 | $39.91 | $40.01 | $39.53 | $39.53 | $9.36 | 3,920 |
| 2020-10-23 | $40.19 | $40.43 | $40.18 | $40.43 | $9.57 | 10,404 |
| 2020-10-22 | $40.10 | $40.15 | $40.10 | $40.14 | $9.42 | 4,748 |
| 2020-10-21 | $40.76 | $40.76 | $40.51 | $40.67 | $9.54 | 4,736 |
| 2020-10-20 | $41.70 | $41.78 | $41.70 | $41.78 | $9.80 | 4,768 |
| 2020-10-19 | $41.29 | $41.29 | $40.74 | $40.74 | $9.56 | 10,412 |
| 2020-10-16 | $41.14 | $41.24 | $41.10 | $41.18 | $9.66 | 8,644 |
| 2020-10-15 | $41.01 | $41.08 | $40.98 | $41.08 | $9.64 | 7,828 |
| 2020-10-14 | $42.00 | $42.00 | $42.00 | $42.00 | $9.85 | 7,740 |
| 2020-10-13 | $42.44 | $42.44 | $42.27 | $42.27 | $9.92 | 7,496 |
| 2020-10-12 | $42.94 | $42.95 | $42.94 | $42.95 | $10.08 | 3,912 |
| 2020-10-09 | $42.37 | $42.45 | $42.33 | $42.45 | $9.96 | 6,632 |
| 2020-10-08 | $41.73 | $41.74 | $41.73 | $41.74 | $9.79 | 3,768 |
| 2020-10-07 | $41.54 | $41.85 | $41.54 | $41.72 | $9.79 | 7,192 |
| 2020-10-06 | $41.74 | $41.75 | $40.86 | $40.92 | $9.60 | 20,360 |
| 2020-10-05 | $41.36 | $42.05 | $41.36 | $42.05 | $9.87 | 9,712 |
| 2020-10-02 | $40.97 | $41.15 | $40.83 | $41.04 | $9.63 | 21,636 |
| 2020-10-01 | $41.84 | $41.97 | $41.73 | $41.83 | $9.81 | 6,504 |
| 2020-09-30 | $41.90 | $41.95 | $41.76 | $41.93 | $9.84 | 10,028 |
| 2020-09-29 | $43.07 | $43.23 | $42.93 | $43.23 | $10.14 | 9,092 |
| 2020-09-28 | $42.32 | $42.65 | $42.24 | $42.51 | $9.97 | 8,976 |
| 2020-09-25 | $39.89 | $40.71 | $39.89 | $40.71 | $9.55 | 9,148 |
| 2020-09-24 | $39.92 | $40.18 | $39.61 | $39.74 | $9.32 | 5,944 |
| 2020-09-23 | $41.59 | $41.60 | $40.72 | $40.79 | $9.57 | 30,144 |
| 2020-09-22 | $40.85 | $41.20 | $40.85 | $41.20 | $9.67 | 9,164 |
| 2020-09-21 | $42.90 | $42.90 | $42.90 | $42.90 | $10.06 | 2,128 |
| 2020-09-18 | $42.31 | $42.91 | $42.31 | $42.90 | $10.06 | 21,932 |
| 2020-09-17 | $41.84 | $41.84 | $41.84 | $41.84 | $9.82 | 2,644 |
| 2020-09-16 | $41.44 | $41.44 | $41.29 | $41.29 | $9.69 | 3,456 |
| 2020-09-15 | $41.51 | $41.54 | $41.00 | $41.00 | $9.62 | 10,160 |
| 2020-09-14 | $40.93 | $40.93 | $40.93 | $40.93 | $9.60 | 4,124 |
| 2020-09-11 | $40.97 | $41.25 | $40.97 | $41.13 | $9.65 | 4,372 |
| 2020-09-10 | $41.07 | $41.17 | $40.89 | $40.94 | $9.60 | 14,764 |
| 2020-09-09 | $41.08 | $41.60 | $41.08 | $41.60 | $9.76 | 9,172 |
| 2020-09-08 | $40.28 | $40.28 | $39.96 | $39.96 | $9.37 | 14,452 |
| 2020-09-04 | $40.85 | $40.86 | $40.22 | $40.86 | $9.59 | 32,316 |
| 2020-09-03 | $41.01 | $41.01 | $39.66 | $39.78 | $9.33 | 9,980 |
| 2020-09-02 | $40.78 | $40.85 | $40.78 | $40.85 | $9.58 | 6,428 |
| 2020-09-01 | $39.81 | $40.11 | $39.81 | $40.11 | $9.41 | 3,444 |
| 2020-08-31 | $40.75 | $40.75 | $40.29 | $40.30 | $9.45 | 6,592 |
| 2020-08-28 | $40.05 | $40.36 | $40.03 | $40.36 | $9.47 | 9,156 |
| 2020-08-27 | $40.59 | $40.59 | $40.23 | $40.35 | $9.47 | 7,148 |
| 2020-08-26 | $39.77 | $40.48 | $39.77 | $40.48 | $9.50 | 75,568 |
| 2020-08-25 | $40.15 | $40.40 | $40.06 | $40.14 | $9.42 | 7,652 |
| 2020-08-24 | $39.64 | $39.80 | $39.54 | $39.61 | $9.29 | 8,572 |
| 2020-08-21 | $38.90 | $39.22 | $38.63 | $39.02 | $9.15 | 9,888 |
| 2020-08-20 | $39.19 | $39.35 | $38.94 | $39.35 | $9.23 | 5,952 |
| 2020-08-19 | $39.60 | $40.18 | $39.60 | $39.88 | $9.36 | 12,304 |
| 2020-08-18 | $40.05 | $40.05 | $39.88 | $39.98 | $9.38 | 12,416 |
| 2020-08-17 | $39.98 | $39.99 | $39.85 | $39.99 | $9.38 | 5,440 |
| 2020-08-14 | $39.10 | $39.16 | $39.10 | $39.16 | $9.19 | 2,856 |
| 2020-08-13 | $40.41 | $40.43 | $40.33 | $40.43 | $9.48 | 33,896 |
| 2020-08-12 | $40.09 | $40.42 | $40.09 | $40.30 | $9.45 | 3,932 |
| 2020-08-11 | $40.31 | $40.50 | $40.31 | $40.36 | $9.47 | 5,252 |
| 2020-08-10 | $39.68 | $39.68 | $39.56 | $39.61 | $9.29 | 3,492 |
| 2020-08-07 | $39.50 | $39.65 | $39.49 | $39.65 | $9.30 | 5,200 |
| 2020-08-06 | $39.70 | $39.90 | $39.70 | $39.90 | $9.36 | 6,548 |
| 2020-08-05 | $39.53 | $40.03 | $39.53 | $39.70 | $9.31 | 5,536 |
| 2020-08-04 | $39.06 | $39.15 | $39.05 | $39.15 | $9.18 | 5,380 |
| 2020-08-03 | $38.20 | $38.20 | $38.20 | $38.20 | $8.96 | 2,312 |
| 2020-07-31 | $39.21 | $39.21 | $38.12 | $38.20 | $8.96 | 9,436 |
| 2020-07-30 | $39.62 | $39.83 | $39.32 | $39.82 | $9.34 | 11,932 |
| 2020-07-29 | $40.25 | $40.45 | $40.25 | $40.34 | $9.46 | 7,056 |
| 2020-07-28 | $40.10 | $40.34 | $39.82 | $40.19 | $9.43 | 10,232 |
| 2020-07-27 | $39.85 | $39.85 | $39.85 | $39.85 | $9.35 | 1,056 |
| 2020-07-24 | $39.71 | $39.85 | $39.71 | $39.85 | $9.35 | 8,876 |
| 2020-07-23 | $40.90 | $40.91 | $40.49 | $40.49 | $9.50 | 6,972 |
| 2020-07-22 | $41.00 | $41.08 | $41.00 | $41.08 | $9.64 | 3,272 |
| 2020-07-21 | $40.24 | $40.28 | $40.24 | $40.28 | $9.45 | 4,340 |
| 2020-07-20 | $40.12 | $40.50 | $40.12 | $40.50 | $9.50 | 5,320 |
| 2020-07-17 | $40.16 | $40.38 | $40.16 | $40.37 | $9.47 | 31,144 |
| 2020-07-16 | $41.00 | $41.00 | $40.78 | $40.78 | $9.57 | 9,024 |
| 2020-07-15 | $42.05 | $42.05 | $41.90 | $41.90 | $9.83 | 5,644 |
| 2020-07-14 | $40.06 | $40.30 | $39.90 | $40.22 | $9.44 | 5,452 |
| 2020-07-13 | $40.06 | $40.06 | $39.33 | $39.33 | $9.23 | 10,820 |
| 2020-07-10 | $38.95 | $39.35 | $38.90 | $39.35 | $9.23 | 8,676 |
| 2020-07-09 | $38.32 | $38.54 | $38.32 | $38.54 | $9.04 | 13,248 |
| 2020-07-08 | $38.76 | $38.82 | $38.73 | $38.78 | $9.10 | 9,488 |
| 2020-07-07 | $38.85 | $38.85 | $38.31 | $38.50 | $9.03 | 16,080 |
| 2020-07-06 | $38.62 | $38.64 | $38.62 | $38.64 | $9.07 | 11,424 |
| 2020-07-02 | $37.46 | $37.76 | $37.46 | $37.69 | $8.84 | 25,180 |
| 2020-07-01 | $37.24 | $37.40 | $37.24 | $37.40 | $8.77 | 3,056 |
| 2020-06-30 | $37.10 | $37.17 | $36.96 | $37.17 | $8.72 | 8,988 |
| 2020-06-29 | $37.27 | $37.50 | $37.12 | $37.50 | $8.80 | 16,408 |
| 2020-06-26 | $37.04 | $37.04 | $36.88 | $36.88 | $8.65 | 4,808 |
| 2020-06-25 | $36.45 | $37.18 | $36.45 | $37.07 | $8.70 | 24,776 |
| 2020-06-24 | $37.40 | $37.40 | $36.61 | $36.73 | $8.62 | 50,756 |
| 2020-06-23 | $38.09 | $38.14 | $37.83 | $37.85 | $8.88 | 72,496 |
| 2020-06-22 | $36.65 | $37.08 | $36.55 | $36.82 | $8.64 | 4,364 |
| 2020-06-19 | $36.85 | $36.85 | $36.33 | $36.47 | $8.56 | 9,684 |
| 2020-06-18 | $36.69 | $36.69 | $36.52 | $36.60 | $8.59 | 6,184 |
| 2020-06-17 | $37.31 | $37.31 | $37.09 | $37.09 | $8.70 | 6,244 |
| 2020-06-16 | $36.61 | $36.61 | $36.02 | $36.15 | $8.48 | 13,620 |
| 2020-06-15 | $34.96 | $35.64 | $34.89 | $35.61 | $8.35 | 12,512 |
| 2020-06-12 | $34.60 | $34.94 | $34.60 | $34.94 | $8.20 | 5,948 |
| 2020-06-11 | $35.47 | $35.48 | $34.25 | $34.26 | $8.04 | 10,884 |
| 2020-06-10 | $36.45 | $36.57 | $36.40 | $36.56 | $8.58 | 5,544 |
| 2020-06-09 | $36.27 | $36.88 | $36.27 | $36.88 | $8.65 | 9,784 |
| 2020-06-08 | $36.94 | $37.04 | $36.74 | $37.04 | $8.69 | 5,956 |
| 2020-06-05 | $37.78 | $37.78 | $37.65 | $37.69 | $8.84 | 3,132 |
| 2020-06-04 | $36.84 | $37.03 | $36.75 | $36.87 | $8.65 | 4,448 |
| 2020-06-03 | $36.40 | $37.00 | $36.40 | $37.00 | $8.68 | 5,388 |
| 2020-06-02 | $35.94 | $35.94 | $35.84 | $35.84 | $8.41 | 6,040 |
| 2020-06-01 | $36.30 | $36.56 | $36.28 | $36.56 | $8.58 | 16,720 |
| 2020-05-29 | $35.26 | $35.53 | $35.03 | $35.51 | $8.33 | 11,944 |
| 2020-05-28 | $36.39 | $36.39 | $36.31 | $36.31 | $8.52 | 3,384 |
| 2020-05-27 | $34.48 | $34.59 | $34.17 | $34.44 | $8.08 | 10,776 |
| 2020-05-26 | $33.98 | $34.37 | $33.80 | $34.21 | $8.03 | 7,276 |
| 2020-05-22 | $33.02 | $33.30 | $32.98 | $33.17 | $7.78 | 5,876 |
| 2020-05-21 | $34.14 | $34.14 | $34.14 | $34.14 | $8.01 | 2,884 |
| 2020-05-20 | $34.44 | $34.44 | $33.67 | $34.14 | $8.01 | 26,928 |
| 2020-05-19 | $33.10 | $33.27 | $32.82 | $32.82 | $7.70 | 39,040 |
| 2020-05-18 | $32.30 | $33.65 | $32.29 | $33.65 | $7.89 | 23,340 |
| 2020-05-15 | $30.90 | $31.07 | $30.71 | $30.91 | $7.25 | 18,076 |
| 2020-05-14 | $30.51 | $31.24 | $30.51 | $31.24 | $7.33 | 10,232 |
| 2020-05-13 | $32.10 | $32.10 | $31.47 | $31.66 | $7.43 | 48,508 |
| 2020-05-12 | $32.50 | $32.63 | $32.12 | $32.12 | $7.54 | 10,332 |
| 2020-05-11 | $32.02 | $32.03 | $31.89 | $31.89 | $7.48 | 13,232 |
| 2020-05-08 | $31.90 | $32.05 | $31.84 | $32.05 | $7.52 | 7,920 |
| 2020-05-07 | $30.84 | $31.23 | $30.84 | $31.16 | $7.31 | 6,948 |
| 2020-05-06 | $30.55 | $30.61 | $30.24 | $30.24 | $7.09 | 18,084 |
| 2020-05-05 | $30.19 | $31.16 | $30.19 | $30.81 | $7.23 | 15,872 |
| 2020-05-04 | $29.73 | $29.73 | $29.48 | $29.62 | $6.95 | 4,840 |
| 2020-05-01 | $31.41 | $31.46 | $29.89 | $30.00 | $7.04 | 8,232 |
| 2020-04-30 | $30.85 | $31.37 | $30.50 | $30.50 | $7.16 | 5,228 |
| 2020-04-29 | $31.66 | $32.00 | $31.66 | $31.78 | $7.46 | 5,412 |
| 2020-04-28 | $31.35 | $31.49 | $31.35 | $31.49 | $7.39 | 2,836 |
| 2020-04-27 | $30.63 | $31.05 | $30.54 | $30.68 | $7.20 | 14,008 |
| 2020-04-24 | $30.66 | $31.18 | $30.66 | $31.04 | $7.28 | 22,220 |
| 2020-04-23 | $32.35 | $32.35 | $31.75 | $31.75 | $7.36 | 10,568 |
| 2020-04-22 | $30.57 | $31.19 | $30.52 | $31.19 | $7.23 | 11,184 |
| 2020-04-21 | $30.15 | $31.18 | $29.65 | $29.90 | $6.93 | 113,112 |
| 2020-04-20 | $30.41 | $30.91 | $30.33 | $30.72 | $7.12 | 25,332 |
| 2020-04-17 | $30.16 | $30.88 | $30.16 | $30.88 | $7.16 | 17,260 |
| 2020-04-16 | $29.41 | $29.56 | $29.15 | $29.56 | $6.85 | 17,728 |
| 2020-04-15 | $29.10 | $29.37 | $28.75 | $28.83 | $6.69 | 60,180 |
| 2020-04-14 | $29.93 | $30.57 | $29.93 | $30.25 | $7.01 | 63,704 |
| 2020-04-13 | $29.00 | $30.45 | $29.00 | $29.31 | $6.80 | 47,532 |
| 2020-04-09 | $30.43 | $30.44 | $29.37 | $29.67 | $6.88 | 39,100 |
| 2020-04-08 | $28.91 | $29.18 | $28.76 | $29.15 | $6.76 | 71,608 |
| 2020-04-07 | $29.23 | $29.94 | $29.02 | $29.41 | $6.82 | 79,328 |
| 2020-04-06 | $28.18 | $28.68 | $27.99 | $28.63 | $6.64 | 123,908 |
| 2020-04-03 | $27.59 | $27.60 | $26.29 | $26.86 | $6.23 | 40,376 |
| 2020-04-02 | $26.73 | $27.64 | $26.73 | $27.63 | $6.41 | 39,528 |
| 2020-04-01 | $27.24 | $27.59 | $26.93 | $26.94 | $6.25 | 25,868 |
| 2020-03-31 | $29.15 | $29.66 | $28.82 | $29.06 | $6.74 | 57,440 |
| 2020-03-30 | $27.63 | $29.42 | $27.43 | $29.42 | $6.82 | 138,328 |
| 2020-03-27 | $27.37 | $28.28 | $27.37 | $27.74 | $6.43 | 31,264 |
| 2020-03-26 | $27.24 | $28.73 | $27.24 | $28.71 | $6.66 | 107,916 |
| 2020-03-25 | $25.85 | $28.43 | $25.81 | $27.83 | $6.45 | 68,340 |
| 2020-03-24 | $24.42 | $25.56 | $24.06 | $25.28 | $5.86 | 132,896 |
| 2020-03-23 | $22.00 | $22.99 | $21.96 | $22.60 | $5.24 | 58,652 |
| 2020-03-20 | $24.43 | $24.54 | $22.66 | $22.70 | $5.26 | 61,560 |
| 2020-03-19 | $23.99 | $24.78 | $23.45 | $24.20 | $5.61 | 146,668 |
| 2020-03-18 | $25.00 | $25.04 | $23.13 | $24.74 | $5.74 | 63,708 |
| 2020-03-17 | $25.05 | $26.06 | $24.33 | $25.85 | $5.99 | 97,684 |
| 2020-03-16 | $25.57 | $27.94 | $25.30 | $27.39 | $6.35 | 120,748 |
| 2020-03-13 | $27.86 | $28.03 | $26.80 | $27.68 | $6.42 | 61,272 |
| 2020-03-12 | $25.68 | $25.68 | $24.59 | $24.87 | $5.77 | 38,612 |
| 2020-03-11 | $29.05 | $29.09 | $27.76 | $27.95 | $6.48 | 21,540 |
| 2020-03-10 | $29.57 | $30.16 | $29.05 | $30.06 | $6.97 | 57,880 |
| 2020-03-09 | $28.36 | $28.90 | $27.90 | $28.06 | $6.51 | 66,748 |
| 2020-03-06 | $29.88 | $30.30 | $29.87 | $30.30 | $7.03 | 19,460 |
| 2020-03-05 | $31.11 | $31.11 | $30.62 | $30.66 | $7.11 | 28,708 |
| 2020-03-04 | $31.48 | $32.47 | $31.46 | $32.31 | $7.49 | 44,144 |
| 2020-03-03 | $31.99 | $32.57 | $31.40 | $31.72 | $7.36 | 86,392 |
| 2020-03-02 | $30.94 | $31.76 | $30.84 | $31.76 | $7.36 | 33,388 |
| 2020-02-28 | $30.10 | $31.40 | $29.84 | $31.07 | $7.20 | 48,136 |
| 2020-02-27 | $30.63 | $31.20 | $29.96 | $29.97 | $6.95 | 47,928 |
| 2020-02-26 | $31.25 | $31.60 | $30.77 | $31.04 | $7.20 | 23,860 |
| 2020-02-25 | $30.82 | $30.89 | $29.77 | $29.94 | $6.94 | 41,300 |
| 2020-02-24 | $30.62 | $30.62 | $30.42 | $30.47 | $7.07 | 9,084 |
| 2020-02-21 | $32.38 | $32.53 | $32.38 | $32.53 | $7.54 | 4,984 |
| 2020-02-20 | $33.21 | $33.21 | $33.07 | $33.12 | $7.68 | 7,704 |
| 2020-02-19 | $33.51 | $33.68 | $33.51 | $33.64 | $7.80 | 12,232 |
| 2020-02-18 | $33.37 | $33.38 | $33.27 | $33.27 | $7.71 | 5,764 |
| 2020-02-14 | $34.32 | $34.34 | $34.04 | $34.07 | $7.90 | 13,380 |
| 2020-02-13 | $34.39 | $34.39 | $34.27 | $34.27 | $7.95 | 4,064 |
| 2020-02-12 | $34.42 | $34.51 | $34.42 | $34.51 | $8.00 | 21,296 |
| 2020-02-11 | $33.89 | $34.07 | $33.84 | $33.99 | $7.88 | 13,008 |
| 2020-02-10 | $33.00 | $33.18 | $33.00 | $33.18 | $7.69 | 17,000 |
| 2020-02-07 | $32.68 | $32.75 | $32.66 | $32.71 | $7.59 | 5,912 |
| 2020-02-06 | $32.97 | $33.14 | $32.92 | $33.14 | $7.68 | 6,676 |
| 2020-02-05 | $33.37 | $33.60 | $33.37 | $33.59 | $7.79 | 10,456 |
| 2020-02-04 | $33.03 | $33.14 | $32.98 | $33.11 | $7.68 | 11,784 |
| 2020-02-03 | $31.87 | $31.87 | $31.57 | $31.70 | $7.35 | 5,188 |
| 2020-01-31 | $31.36 | $31.36 | $30.92 | $30.92 | $7.17 | 14,256 |
| 2020-01-30 | $31.93 | $32.19 | $31.93 | $32.19 | $7.46 | 7,660 |
| 2020-01-29 | $32.39 | $32.39 | $32.26 | $32.26 | $7.48 | 7,980 |
| 2020-01-28 | $32.78 | $32.82 | $32.63 | $32.74 | $7.59 | 9,736 |
| 2020-01-27 | $34.67 | $34.79 | $34.65 | $34.66 | $8.04 | 17,668 |
| 2020-01-24 | $35.69 | $35.69 | $35.68 | $35.69 | $8.28 | 6,820 |
| 2020-01-23 | $35.50 | $35.63 | $35.50 | $35.58 | $8.25 | 5,552 |
| 2020-01-22 | $35.74 | $35.74 | $35.74 | $35.74 | $8.29 | 2,300 |
| 2020-01-21 | $36.41 | $36.42 | $36.41 | $36.41 | $8.44 | 4,320 |
| 2020-01-17 | $36.34 | $36.44 | $36.34 | $36.44 | $8.45 | 2,916 |
| 2020-01-16 | $36.51 | $36.61 | $36.51 | $36.58 | $8.48 | 10,276 |
| 2020-01-15 | $36.23 | $36.23 | $36.23 | $36.23 | $8.40 | 5,552 |
| 2020-01-14 | $35.96 | $36.11 | $35.96 | $36.11 | $8.37 | 11,212 |
| 2020-01-13 | $35.22 | $35.59 | $35.22 | $35.59 | $8.25 | 5,060 |
| 2020-01-10 | $34.94 | $34.94 | $34.70 | $34.71 | $8.05 | 10,304 |
| 2020-01-09 | $35.05 | $35.24 | $35.05 | $35.20 | $8.16 | 12,716 |
| 2020-01-08 | $34.91 | $35.26 | $34.91 | $35.26 | $8.18 | 5,696 |
| 2020-01-07 | $34.92 | $35.11 | $34.89 | $34.97 | $8.11 | 10,372 |
| 2020-01-06 | $34.77 | $34.97 | $34.74 | $34.97 | $8.11 | 4,588 |
| 2020-01-03 | $35.15 | $35.15 | $35.01 | $35.01 | $8.12 | 6,064 |
| 2020-01-02 | $35.99 | $35.99 | $35.91 | $35.97 | $8.34 | 3,272 |
| 2019-12-31 | $34.58 | $34.87 | $34.55 | $34.66 | $8.04 | 12,584 |
| 2019-12-30 | $34.83 | $34.83 | $34.76 | $34.76 | $8.06 | 3,212 |
| 2019-12-27 | $35.59 | $35.75 | $35.59 | $35.64 | $8.26 | 4,524 |
| 2019-12-26 | $35.08 | $35.53 | $35.08 | $35.53 | $8.24 | 4,504 |
| 2019-12-24 | $35.48 | $35.48 | $35.48 | $35.48 | $8.23 | 2,524 |
| 2019-12-23 | $35.34 | $35.34 | $35.29 | $35.29 | $8.18 | 23,732 |
| 2019-12-20 | $35.61 | $35.73 | $35.60 | $35.73 | $8.29 | 4,516 |
| 2019-12-19 | $35.48 | $35.48 | $35.40 | $35.40 | $8.21 | 16,752 |
| 2019-12-18 | $35.77 | $35.77 | $35.72 | $35.72 | $8.28 | 25,828 |
| 2019-12-17 | $35.73 | $35.96 | $35.73 | $35.92 | $8.33 | 61,840 |
| 2019-12-16 | $35.61 | $35.80 | $35.61 | $35.78 | $8.30 | 8,596 |
| 2019-12-13 | $35.15 | $35.15 | $35.15 | $35.15 | $8.15 | 3,224 |
| 2019-12-12 | $34.66 | $34.72 | $34.47 | $34.72 | $8.05 | 9,432 |
| 2019-12-11 | $33.62 | $33.83 | $33.62 | $33.82 | $7.84 | 12,944 |
| 2019-12-10 | $33.40 | $33.46 | $33.40 | $33.46 | $7.76 | 2,752 |
| 2019-12-09 | $33.22 | $33.22 | $33.14 | $33.14 | $7.68 | 14,428 |
| 2019-12-06 | $33.01 | $33.15 | $33.01 | $33.13 | $7.68 | 3,996 |
| 2019-12-05 | $32.50 | $32.50 | $32.50 | $32.50 | $7.54 | 1,904 |
| 2019-12-04 | $32.50 | $32.50 | $32.50 | $32.50 | $7.54 | 5,440 |
| 2019-12-03 | $31.65 | $31.66 | $31.61 | $31.66 | $7.34 | 3,708 |
| 2019-12-02 | $32.13 | $32.13 | $31.72 | $31.74 | $7.36 | 17,620 |
| 2019-11-29 | $32.24 | $32.26 | $32.24 | $32.26 | $7.48 | 1,172 |
| 2019-11-27 | $32.35 | $32.35 | $32.35 | $32.35 | $7.50 | 1,500 |
| 2019-11-26 | $32.49 | $32.56 | $32.49 | $32.56 | $7.55 | 2,324 |
| 2019-11-25 | $32.35 | $32.35 | $32.26 | $32.26 | $7.48 | 1,912 |
| 2019-11-22 | $32.17 | $32.17 | $32.02 | $32.02 | $7.43 | 2,432 |
| 2019-11-21 | $32.03 | $32.08 | $31.98 | $32.08 | $7.44 | 6,364 |
| 2019-11-20 | $32.09 | $32.09 | $31.98 | $31.98 | $7.42 | 5,484 |
| 2019-11-19 | $32.80 | $32.80 | $32.56 | $32.78 | $7.60 | 5,252 |
| 2019-11-18 | $32.95 | $32.95 | $32.95 | $32.95 | $7.64 | 1,000 |
| 2019-11-15 | $32.85 | $32.95 | $32.85 | $32.95 | $7.64 | 1,936 |
| 2019-11-14 | $32.55 | $32.70 | $32.48 | $32.61 | $7.56 | 9,236 |
| 2019-11-13 | $32.06 | $32.28 | $32.06 | $32.28 | $7.49 | 7,460 |
| 2019-11-12 | $31.80 | $31.80 | $31.80 | $31.80 | $7.37 | 26,324 |
| 2019-11-11 | $31.80 | $31.80 | $31.65 | $31.69 | $7.35 | 18,000 |
| 2019-11-08 | $31.54 | $32.02 | $31.54 | $31.94 | $7.41 | 31,844 |
| 2019-11-07 | $31.90 | $31.90 | $31.67 | $31.70 | $7.35 | 7,348 |
| 2019-11-06 | $32.02 | $32.02 | $32.00 | $32.00 | $7.42 | 2,444 |
| 2019-11-05 | $32.14 | $32.20 | $32.13 | $32.13 | $7.45 | 3,060 |
| 2019-11-04 | $32.37 | $32.38 | $32.37 | $32.38 | $7.51 | 2,736 |
| 2019-11-01 | $30.92 | $31.60 | $30.92 | $31.60 | $7.33 | 6,396 |
| 2019-10-31 | $31.00 | $31.03 | $30.76 | $30.76 | $7.13 | 5,732 |
| 2019-10-30 | $31.05 | $31.05 | $31.04 | $31.04 | $7.20 | 2,168 |
| 2019-10-29 | $30.48 | $30.59 | $30.48 | $30.59 | $7.09 | 2,752 |
| 2019-10-28 | $30.75 | $30.86 | $30.75 | $30.86 | $7.16 | 2,156 |
| 2019-10-25 | $30.31 | $30.33 | $30.28 | $30.28 | $7.02 | 2,136 |
| 2019-10-24 | $30.61 | $30.71 | $30.57 | $30.71 | $7.04 | 11,644 |
| 2019-10-23 | $30.11 | $30.11 | $30.11 | $30.11 | $6.90 | 1,596 |
| 2019-10-22 | $30.60 | $30.60 | $30.11 | $30.11 | $6.90 | 9,476 |
| 2019-10-21 | $30.53 | $31.08 | $30.53 | $31.08 | $7.13 | 8,724 |
| 2019-10-18 | $28.19 | $28.45 | $28.17 | $28.45 | $6.52 | 8,420 |
| 2019-10-17 | $27.73 | $27.73 | $27.73 | $27.73 | $6.36 | 2,364 |
| 2019-10-16 | $27.39 | $27.44 | $27.39 | $27.39 | $6.28 | 2,944 |
| 2019-10-15 | $27.12 | $27.47 | $27.12 | $27.40 | $6.28 | 10,948 |
| 2019-10-14 | $26.80 | $26.91 | $26.80 | $26.89 | $6.17 | 4,248 |
| 2019-10-11 | $26.73 | $26.97 | $26.73 | $26.91 | $6.17 | 9,452 |
| 2019-10-10 | $26.35 | $26.35 | $26.25 | $26.25 | $6.02 | 2,236 |
| 2019-10-09 | $26.29 | $26.29 | $26.10 | $26.25 | $6.02 | 9,428 |
| 2019-10-08 | $25.88 | $26.05 | $25.73 | $25.98 | $5.96 | 15,016 |
| 2019-10-07 | $26.11 | $26.25 | $26.06 | $26.10 | $5.99 | 24,308 |
| 2019-10-04 | $26.06 | $26.35 | $26.00 | $26.35 | $6.04 | 18,716 |
| 2019-10-03 | $26.25 | $26.29 | $26.25 | $26.29 | $6.03 | 7,420 |
| 2019-10-02 | $25.97 | $26.06 | $25.93 | $26.02 | $5.97 | 10,844 |
| 2019-10-01 | $26.95 | $26.95 | $26.50 | $26.50 | $6.08 | 13,480 |
| 2019-09-30 | $27.20 | $27.20 | $27.05 | $27.05 | $6.20 | 12,612 |
| 2019-09-27 | $27.45 | $27.55 | $27.45 | $27.51 | $6.31 | 4,684 |
| 2019-09-26 | $27.59 | $27.71 | $27.59 | $27.71 | $6.35 | 14,344 |
| 2019-09-25 | $27.42 | $27.46 | $27.42 | $27.46 | $6.30 | 2,228 |
| 2019-09-24 | $28.23 | $28.26 | $27.99 | $27.99 | $6.42 | 6,308 |
| 2019-09-23 | $28.42 | $28.46 | $28.42 | $28.46 | $6.53 | 4,768 |
| 2019-09-20 | $28.62 | $28.63 | $28.58 | $28.63 | $6.57 | 6,716 |
| 2019-09-19 | $28.77 | $28.90 | $28.77 | $28.77 | $6.60 | 5,148 |
| 2019-09-18 | $28.79 | $28.81 | $28.75 | $28.81 | $6.61 | 6,572 |
| 2019-09-17 | $28.55 | $28.73 | $28.55 | $28.73 | $6.59 | 5,236 |
| 2019-09-16 | $28.98 | $28.98 | $28.98 | $28.98 | $6.65 | 1,420 |
| 2019-09-13 | $29.21 | $29.21 | $29.15 | $29.17 | $6.69 | 33,672 |
| 2019-09-12 | $28.81 | $28.81 | $28.76 | $28.76 | $6.60 | 2,160 |
| 2019-09-11 | $28.43 | $28.55 | $28.43 | $28.55 | $6.55 | 4,700 |
| 2019-09-10 | $27.98 | $28.14 | $27.93 | $27.93 | $6.41 | 6,504 |
| 2019-09-09 | $27.68 | $27.71 | $27.68 | $27.71 | $6.35 | 6,772 |
| 2019-09-06 | $27.76 | $27.76 | $27.54 | $27.63 | $6.34 | 3,412 |
| 2019-09-05 | $27.30 | $27.30 | $27.30 | $27.30 | $6.26 | 1,808 |
| 2019-09-04 | $27.13 | $27.23 | $27.06 | $27.22 | $6.24 | 23,960 |
| 2019-09-03 | $26.45 | $26.70 | $26.45 | $26.70 | $6.12 | 4,916 |
| 2019-08-30 | $26.80 | $26.80 | $26.71 | $26.78 | $6.14 | 12,072 |
| 2019-08-29 | $25.91 | $26.33 | $25.91 | $26.30 | $6.03 | 14,616 |
| 2019-08-28 | $24.86 | $25.33 | $24.86 | $25.30 | $5.80 | 17,224 |
| 2019-08-27 | $25.35 | $25.69 | $25.35 | $25.69 | $5.89 | 5,048 |
| 2019-08-26 | $24.96 | $25.21 | $24.94 | $25.20 | $5.78 | 19,888 |
| 2019-08-23 | $25.71 | $25.71 | $25.20 | $25.20 | $5.78 | 15,728 |
| 2019-08-22 | $25.65 | $25.84 | $25.64 | $25.84 | $5.93 | 5,952 |
| 2019-08-21 | $25.94 | $25.94 | $25.85 | $25.93 | $5.95 | 40,484 |
| 2019-08-20 | $25.53 | $25.53 | $25.40 | $25.40 | $5.82 | 10,012 |
| 2019-08-19 | $25.58 | $25.78 | $25.58 | $25.69 | $5.89 | 8,552 |
| 2019-08-16 | $24.94 | $25.20 | $24.87 | $25.20 | $5.78 | 12,564 |
| 2019-08-15 | $24.44 | $24.70 | $24.39 | $24.70 | $5.66 | 45,096 |
| 2019-08-14 | $24.80 | $24.80 | $24.55 | $24.57 | $5.63 | 13,264 |
| 2019-08-13 | $25.06 | $25.87 | $25.06 | $25.84 | $5.93 | 28,612 |
| 2019-08-12 | $25.09 | $25.10 | $24.87 | $24.96 | $5.72 | 18,416 |
| 2019-08-09 | $25.16 | $25.39 | $25.16 | $25.37 | $5.82 | 7,032 |
| 2019-08-08 | $25.34 | $25.60 | $25.34 | $25.56 | $5.86 | 11,560 |
| 2019-08-07 | $24.94 | $25.18 | $24.94 | $25.18 | $5.77 | 9,560 |
| 2019-08-06 | $25.39 | $25.39 | $25.19 | $25.31 | $5.80 | 19,400 |
| 2019-08-05 | $25.40 | $25.45 | $25.07 | $25.28 | $5.80 | 10,080 |
| 2019-08-02 | $26.61 | $26.64 | $26.41 | $26.41 | $6.06 | 11,348 |
| 2019-08-01 | $27.45 | $27.87 | $26.98 | $26.98 | $6.19 | 17,660 |
| 2019-07-31 | $27.52 | $27.52 | $26.90 | $27.23 | $6.24 | 11,216 |
| 2019-07-30 | $27.47 | $27.54 | $27.47 | $27.50 | $6.31 | 9,376 |
| 2019-07-29 | $27.88 | $27.88 | $27.88 | $27.88 | $6.39 | 1,072 |
| 2019-07-26 | $28.05 | $28.10 | $28.05 | $28.09 | $6.44 | 2,888 |
| 2019-07-25 | $28.06 | $28.06 | $27.79 | $27.79 | $6.37 | 7,120 |
| 2019-07-24 | $28.22 | $28.37 | $28.22 | $28.28 | $6.49 | 5,848 |
| 2019-07-23 | $28.24 | $28.26 | $28.13 | $28.26 | $6.48 | 7,548 |
| 2019-07-22 | $27.91 | $27.93 | $27.77 | $27.84 | $6.38 | 11,652 |
| 2019-07-19 | $27.52 | $27.78 | $27.52 | $27.66 | $6.34 | 5,936 |
| 2019-07-18 | $27.16 | $27.20 | $26.96 | $27.20 | $6.24 | 19,844 |
| 2019-07-17 | $27.40 | $27.43 | $27.31 | $27.31 | $6.26 | 10,296 |
| 2019-07-16 | $27.28 | $27.42 | $27.28 | $27.34 | $6.27 | 5,552 |
| 2019-07-15 | $27.43 | $27.45 | $27.35 | $27.42 | $6.29 | 11,796 |
| 2019-07-12 | $26.67 | $26.67 | $26.54 | $26.62 | $6.10 | 3,624 |
| 2019-07-11 | $26.63 | $26.63 | $26.59 | $26.59 | $6.10 | 5,088 |
| 2019-07-10 | $27.28 | $27.35 | $26.94 | $27.03 | $6.20 | 14,636 |
| 2019-07-09 | $27.19 | $27.23 | $27.19 | $27.23 | $6.24 | 8,756 |
| 2019-07-08 | $27.33 | $27.49 | $27.33 | $27.40 | $6.28 | 6,876 |
| 2019-07-05 | $27.49 | $27.59 | $27.49 | $27.55 | $6.32 | 3,436 |
| 2019-07-03 | $28.86 | $28.86 | $28.86 | $28.86 | $6.62 | 3,144 |
| 2019-07-02 | $28.89 | $28.98 | $28.89 | $28.98 | $6.65 | 5,560 |
| 2019-07-01 | $29.25 | $29.25 | $29.01 | $29.09 | $6.67 | 7,576 |
| 2019-06-28 | $28.64 | $28.68 | $28.64 | $28.66 | $6.57 | 4,172 |
| 2019-06-27 | $28.37 | $28.37 | $28.35 | $28.35 | $6.50 | 3,688 |
| 2019-06-26 | $28.33 | $28.33 | $28.33 | $28.33 | $6.50 | 1,152 |
| 2019-06-25 | $28.37 | $28.50 | $28.24 | $28.24 | $6.48 | 35,236 |
| 2019-06-24 | $28.35 | $28.35 | $28.22 | $28.22 | $6.47 | 13,352 |
| 2019-06-21 | $28.26 | $28.36 | $28.18 | $28.36 | $6.50 | 6,164 |
| 2019-06-20 | $28.23 | $28.33 | $28.23 | $28.33 | $6.50 | 7,152 |
| 2019-06-19 | $26.85 | $27.05 | $26.71 | $27.01 | $6.19 | 11,500 |
| 2019-06-18 | $26.98 | $27.06 | $26.90 | $27.04 | $6.20 | 5,976 |
| 2019-06-17 | $26.56 | $26.68 | $26.56 | $26.68 | $6.12 | 1,908 |
| 2019-06-14 | $27.07 | $27.07 | $26.98 | $27.06 | $6.21 | 15,912 |
| 2019-06-13 | $27.19 | $27.19 | $27.08 | $27.08 | $6.21 | 6,068 |
| 2019-06-12 | $26.86 | $26.90 | $26.80 | $26.80 | $6.15 | 32,832 |
| 2019-06-11 | $26.79 | $26.80 | $26.47 | $26.47 | $6.07 | 8,960 |
| 2019-06-10 | $25.84 | $25.84 | $25.79 | $25.79 | $5.91 | 2,016 |
| 2019-06-07 | $25.73 | $25.88 | $25.73 | $25.88 | $5.93 | 16,364 |
| 2019-06-06 | $25.06 | $25.24 | $25.06 | $25.24 | $5.79 | 5,280 |
| 2019-06-05 | $25.23 | $25.27 | $25.20 | $25.21 | $5.78 | 2,700 |
| 2019-06-04 | $24.69 | $24.84 | $24.69 | $24.82 | $5.69 | 13,252 |
| 2019-06-03 | $24.38 | $24.42 | $24.20 | $24.42 | $5.60 | 17,696 |
| 2019-05-31 | $24.24 | $24.27 | $24.17 | $24.22 | $5.55 | 22,036 |
| 2019-05-30 | $24.78 | $24.78 | $24.69 | $24.76 | $5.68 | 3,580 |
| 2019-05-29 | $24.10 | $24.47 | $24.10 | $24.42 | $5.60 | 11,456 |
| 2019-05-28 | $24.89 | $24.89 | $24.61 | $24.65 | $5.65 | 13,832 |
| 2019-05-24 | $25.13 | $25.13 | $24.99 | $25.12 | $5.76 | 6,864 |
| 2019-05-23 | $24.67 | $24.68 | $24.66 | $24.66 | $5.66 | 4,696 |
| 2019-05-22 | $25.92 | $25.92 | $25.89 | $25.89 | $5.94 | 4,516 |
| 2019-05-21 | $26.27 | $26.27 | $26.18 | $26.26 | $6.02 | 8,392 |
| 2019-05-20 | $25.73 | $25.75 | $25.73 | $25.75 | $5.91 | 10,528 |
| 2019-05-17 | $26.30 | $26.30 | $26.13 | $26.13 | $5.99 | 12,796 |
| 2019-05-16 | $26.55 | $26.79 | $26.52 | $26.69 | $6.12 | 11,316 |
| 2019-05-15 | $26.20 | $26.23 | $26.14 | $26.14 | $5.99 | 5,540 |
| 2019-05-14 | $26.12 | $26.24 | $25.97 | $26.15 | $6.00 | 13,776 |
| 2019-05-13 | $25.78 | $25.78 | $25.45 | $25.71 | $5.90 | 6,056 |
| 2019-05-10 | $26.50 | $26.80 | $26.31 | $26.80 | $6.15 | 13,112 |
| 2019-05-09 | $26.45 | $26.67 | $26.45 | $26.63 | $6.11 | 6,904 |
| 2019-05-08 | $27.09 | $27.24 | $27.03 | $27.11 | $6.22 | 120,012 |
| 2019-05-07 | $26.57 | $26.63 | $26.57 | $26.63 | $6.11 | 5,756 |
| 2019-05-06 | $27.52 | $27.59 | $27.52 | $27.58 | $6.32 | 3,380 |
| 2019-05-03 | $27.99 | $28.26 | $27.99 | $28.24 | $6.48 | 5,128 |
| 2019-05-02 | $27.49 | $27.65 | $27.49 | $27.60 | $6.33 | 7,532 |
| 2019-05-01 | $28.80 | $28.80 | $28.80 | $28.80 | $6.60 | 480 |
| 2019-04-30 | $28.77 | $28.80 | $28.77 | $28.80 | $6.60 | 5,380 |
| 2019-04-29 | $28.47 | $28.60 | $28.47 | $28.60 | $6.56 | 17,060 |
| 2019-04-26 | $28.14 | $28.24 | $28.13 | $28.17 | $6.46 | 29,740 |
| 2019-04-25 | $29.17 | $29.17 | $28.84 | $29.04 | $6.58 | 8,892 |
| 2019-04-24 | $27.80 | $28.01 | $27.80 | $27.84 | $6.31 | 8,328 |
| 2019-04-23 | $27.77 | $27.98 | $27.77 | $27.85 | $6.31 | 5,580 |
| 2019-04-22 | $28.00 | $28.00 | $28.00 | $28.00 | $6.34 | 1,072 |
| 2019-04-18 | $28.40 | $28.40 | $28.14 | $28.16 | $6.38 | 3,732 |
| 2019-04-17 | $27.87 | $28.01 | $27.87 | $27.97 | $6.34 | 41,892 |
| 2019-04-16 | $27.59 | $27.59 | $27.59 | $27.59 | $6.25 | 6,340 |
| 2019-04-15 | $27.53 | $27.53 | $27.53 | $27.53 | $6.24 | 1,812 |
| 2019-04-12 | $27.53 | $27.53 | $27.53 | $27.53 | $6.24 | 1,052 |
| 2019-04-11 | $26.93 | $26.93 | $26.93 | $26.93 | $6.10 | 1,944 |
| 2019-04-10 | $26.97 | $27.14 | $26.97 | $27.05 | $6.13 | 9,052 |
| 2019-04-09 | $26.85 | $26.85 | $26.80 | $26.85 | $6.08 | 4,800 |
| 2019-04-08 | $26.61 | $26.91 | $26.59 | $26.91 | $6.10 | 10,524 |
| 2019-04-05 | $26.59 | $26.74 | $26.59 | $26.70 | $6.05 | 3,592 |
| 2019-04-04 | $26.26 | $26.26 | $26.07 | $26.13 | $5.92 | 8,104 |
| 2019-04-03 | $26.58 | $26.71 | $26.55 | $26.62 | $6.03 | 7,896 |
| 2019-04-02 | $25.96 | $26.06 | $25.96 | $25.97 | $5.88 | 10,156 |
| 2019-04-01 | $25.73 | $25.77 | $25.73 | $25.76 | $5.84 | 3,856 |
| 2019-03-29 | $24.62 | $24.86 | $24.62 | $24.86 | $5.63 | 4,540 |
| 2019-03-28 | $24.40 | $24.58 | $24.40 | $24.58 | $5.57 | 8,880 |
| 2019-03-27 | $24.68 | $24.75 | $24.41 | $24.75 | $5.61 | 13,432 |
| 2019-03-26 | $24.73 | $24.74 | $24.67 | $24.68 | $5.59 | 9,304 |
| 2019-03-25 | $24.60 | $24.60 | $24.52 | $24.60 | $5.57 | 10,876 |
| 2019-03-22 | $24.59 | $24.59 | $24.46 | $24.46 | $5.54 | 4,376 |
| 2019-03-21 | $25.50 | $25.50 | $25.49 | $25.49 | $5.78 | 2,300 |
| 2019-03-20 | $25.20 | $25.65 | $25.20 | $25.61 | $5.80 | 5,760 |
| 2019-03-19 | $25.54 | $25.60 | $25.54 | $25.55 | $5.79 | 5,640 |
| 2019-03-18 | $24.89 | $25.05 | $24.89 | $25.03 | $5.67 | 10,832 |
| 2019-03-15 | $24.87 | $24.87 | $24.77 | $24.86 | $5.63 | 5,556 |
| 2019-03-14 | $24.47 | $24.47 | $24.47 | $24.47 | $5.54 | 1,132 |
| 2019-03-13 | $24.37 | $24.47 | $24.37 | $24.47 | $5.54 | 4,688 |
| 2019-03-12 | $24.10 | $24.12 | $24.03 | $24.12 | $5.47 | 5,168 |
| 2019-03-11 | $23.72 | $24.03 | $23.67 | $24.03 | $5.45 | 5,840 |
| 2019-03-08 | $23.28 | $23.49 | $23.28 | $23.49 | $5.32 | 4,708 |
| 2019-03-07 | $24.64 | $24.64 | $24.64 | $24.64 | $5.58 | 980 |
| 2019-03-06 | $24.80 | $24.80 | $24.64 | $24.64 | $5.58 | 3,508 |
| 2019-03-05 | $25.00 | $25.18 | $25.00 | $25.18 | $5.71 | 10,528 |
| 2019-03-04 | $25.29 | $25.29 | $25.29 | $25.29 | $5.73 | 1,036 |
| 2019-03-01 | $25.16 | $25.29 | $25.16 | $25.29 | $5.73 | 5,924 |
| 2019-02-28 | $25.04 | $25.06 | $25.04 | $25.06 | $5.68 | 6,760 |
| 2019-02-27 | $25.49 | $25.49 | $25.29 | $25.36 | $5.75 | 70,420 |
| 2019-02-26 | $25.33 | $25.41 | $25.33 | $25.40 | $5.76 | 2,912 |
| 2019-02-25 | $25.45 | $25.46 | $25.43 | $25.44 | $5.76 | 9,716 |
| 2019-02-22 | $25.20 | $25.24 | $25.20 | $25.24 | $5.72 | 1,696 |
| 2019-02-21 | $25.11 | $25.22 | $25.04 | $25.04 | $5.67 | 4,620 |
| 2019-02-20 | $25.23 | $25.42 | $25.23 | $25.40 | $5.76 | 7,120 |
| 2019-02-19 | $24.95 | $24.97 | $24.94 | $24.94 | $5.65 | 6,488 |
| 2019-02-15 | $25.14 | $25.21 | $25.14 | $25.20 | $5.71 | 3,088 |
| 2019-02-14 | $24.42 | $24.69 | $24.42 | $24.58 | $5.57 | 10,708 |
| 2019-02-13 | $24.47 | $24.47 | $24.31 | $24.31 | $5.51 | 25,400 |
| 2019-02-12 | $24.52 | $24.62 | $24.49 | $24.60 | $5.57 | 13,488 |
| 2019-02-11 | $24.25 | $24.25 | $24.12 | $24.12 | $5.47 | 7,696 |
| 2019-02-08 | $24.23 | $24.23 | $24.10 | $24.22 | $5.49 | 11,732 |
| 2019-02-07 | $24.23 | $24.27 | $23.83 | $23.91 | $5.42 | 20,904 |
| 2019-02-06 | $24.67 | $24.67 | $24.54 | $24.58 | $5.57 | 28,752 |
| 2019-02-05 | $24.57 | $24.57 | $24.57 | $24.57 | $5.57 | 2,052 |
| 2019-02-04 | $24.14 | $24.45 | $24.14 | $24.45 | $5.54 | 14,660 |
| 2019-02-01 | $24.23 | $24.37 | $24.17 | $24.18 | $5.48 | 14,384 |
| 2019-01-31 | $23.87 | $24.09 | $23.87 | $24.01 | $5.44 | 7,612 |
| 2019-01-30 | $23.88 | $24.18 | $23.88 | $24.18 | $5.48 | 12,644 |
| 2019-01-29 | $23.92 | $23.99 | $23.82 | $23.95 | $5.43 | 16,220 |
| 2019-01-28 | $24.21 | $24.21 | $23.63 | $23.69 | $5.37 | 26,280 |
| 2019-01-25 | $23.01 | $23.01 | $23.01 | $23.01 | $5.21 | 916 |
| 2019-01-24 | $23.03 | $23.03 | $22.87 | $23.01 | $5.21 | 6,148 |
| 2019-01-23 | $22.75 | $22.92 | $22.75 | $22.88 | $5.18 | 22,340 |
| 2019-01-22 | $23.30 | $23.32 | $23.05 | $23.14 | $5.24 | 22,544 |
| 2019-01-18 | $23.40 | $23.68 | $23.40 | $23.58 | $5.34 | 4,972 |
| 2019-01-17 | $22.72 | $23.07 | $22.72 | $23.07 | $5.23 | 5,864 |
| 2019-01-16 | $22.98 | $23.08 | $22.90 | $22.99 | $5.21 | 11,988 |
| 2019-01-15 | $22.58 | $22.77 | $22.58 | $22.74 | $5.15 | 8,380 |
| 2019-01-14 | $23.03 | $23.14 | $22.99 | $23.05 | $5.22 | 8,244 |
| 2019-01-11 | $23.15 | $23.15 | $23.13 | $23.13 | $5.24 | 3,100 |
| 2019-01-10 | $23.18 | $23.51 | $23.17 | $23.39 | $5.30 | 45,316 |
| 2019-01-09 | $23.50 | $23.53 | $23.40 | $23.46 | $5.32 | 10,644 |
| 2019-01-08 | $23.36 | $23.36 | $23.21 | $23.27 | $5.27 | 6,340 |
| 2019-01-07 | $22.73 | $23.01 | $22.73 | $22.99 | $5.21 | 16,684 |
| 2019-01-04 | $21.70 | $22.50 | $21.70 | $22.46 | $5.09 | 11,792 |
| 2019-01-03 | $20.93 | $20.99 | $20.79 | $20.80 | $4.71 | 7,624 |
| 2019-01-02 | $21.31 | $21.63 | $21.31 | $21.56 | $4.89 | 25,300 |
| 2018-12-31 | $21.85 | $22.00 | $21.49 | $21.87 | $4.96 | 40,564 |
| 2018-12-28 | $21.67 | $21.72 | $21.39 | $21.58 | $4.89 | 27,700 |
| 2018-12-27 | $21.26 | $21.59 | $21.12 | $21.59 | $4.89 | 19,292 |
| 2018-12-26 | $20.40 | $21.24 | $20.40 | $21.09 | $4.78 | 13,596 |
| 2018-12-24 | $20.73 | $20.99 | $20.41 | $20.41 | $4.62 | 53,876 |
| 2018-12-21 | $21.09 | $21.32 | $20.68 | $20.74 | $4.70 | 83,084 |
| 2018-12-20 | $21.24 | $21.26 | $20.92 | $21.02 | $4.76 | 23,856 |
| 2018-12-19 | $21.41 | $21.42 | $20.82 | $20.90 | $4.74 | 55,320 |
| 2018-12-18 | $21.76 | $21.90 | $21.60 | $21.70 | $4.92 | 52,956 |
| 2018-12-17 | $21.58 | $21.68 | $21.19 | $21.29 | $4.82 | 36,808 |
| 2018-12-14 | $21.78 | $21.78 | $21.48 | $21.48 | $4.87 | 17,668 |
| 2018-12-13 | $22.32 | $22.32 | $21.94 | $22.04 | $4.99 | 34,672 |
| 2018-12-12 | $22.68 | $22.68 | $22.57 | $22.68 | $5.14 | 6,072 |
| 2018-12-11 | $22.09 | $22.12 | $21.65 | $21.92 | $4.97 | 61,528 |
| 2018-12-10 | $21.41 | $21.67 | $21.29 | $21.52 | $4.88 | 186,672 |
| 2018-12-07 | $21.75 | $21.75 | $21.29 | $21.33 | $4.83 | 36,112 |
| 2018-12-06 | $21.61 | $22.17 | $21.53 | $22.09 | $5.01 | 76,256 |
| 2018-12-04 | $23.08 | $23.25 | $22.42 | $22.47 | $5.09 | 58,596 |
| 2018-12-03 | $23.68 | $23.68 | $23.38 | $23.53 | $5.33 | 16,980 |
| 2018-11-30 | $22.29 | $22.68 | $22.29 | $22.66 | $5.13 | 7,532 |
| 2018-11-29 | $22.40 | $22.40 | $22.39 | $22.39 | $5.07 | 5,004 |
| 2018-11-28 | $22.01 | $22.50 | $22.01 | $22.50 | $5.10 | 13,368 |
| 2018-11-27 | $21.70 | $21.70 | $21.54 | $21.65 | $4.91 | 37,912 |
| 2018-11-26 | $21.95 | $21.98 | $21.93 | $21.98 | $4.98 | 19,120 |
| 2018-11-23 | $21.40 | $21.44 | $21.32 | $21.44 | $4.86 | 14,948 |
| 2018-11-21 | $21.49 | $21.71 | $21.49 | $21.66 | $4.91 | 10,328 |
| 2018-11-20 | $21.04 | $21.31 | $20.80 | $21.07 | $4.77 | 30,316 |
| 2018-11-19 | $21.67 | $21.68 | $21.16 | $21.18 | $4.80 | 36,928 |
| 2018-11-16 | $21.61 | $21.78 | $21.56 | $21.78 | $4.94 | 18,468 |
| 2018-11-15 | $21.53 | $21.80 | $21.44 | $21.76 | $4.93 | 26,692 |
| 2018-11-14 | $21.85 | $21.88 | $21.49 | $21.57 | $4.89 | 16,028 |
| 2018-11-13 | $21.84 | $22.22 | $21.76 | $22.04 | $4.99 | 20,560 |
| 2018-11-12 | $22.01 | $22.01 | $21.81 | $21.90 | $4.96 | 38,704 |
| 2018-11-09 | $22.39 | $22.40 | $22.17 | $22.40 | $5.08 | 22,688 |
| 2018-11-08 | $23.13 | $23.16 | $22.85 | $22.88 | $5.18 | 58,636 |
| 2018-11-07 | $23.26 | $23.43 | $23.22 | $23.37 | $5.30 | 8,032 |
| 2018-11-06 | $23.63 | $23.64 | $23.43 | $23.48 | $5.32 | 61,996 |
| 2018-11-05 | $23.70 | $23.70 | $23.58 | $23.65 | $5.36 | 25,592 |
| 2018-11-02 | $23.57 | $23.57 | $23.25 | $23.50 | $5.32 | 25,704 |
| 2018-11-01 | $22.90 | $23.16 | $22.87 | $23.16 | $5.25 | 12,156 |
| 2018-10-31 | $22.67 | $22.84 | $22.67 | $22.78 | $5.16 | 18,472 |
| 2018-10-30 | $21.41 | $22.00 | $21.41 | $22.00 | $4.99 | 12,160 |
| 2018-10-29 | $21.86 | $21.86 | $21.17 | $21.33 | $4.83 | 79,976 |
| 2018-10-26 | $21.23 | $21.51 | $21.19 | $21.51 | $4.87 | 15,100 |
| 2018-10-25 | $21.56 | $21.77 | $21.55 | $21.75 | $4.93 | 31,748 |
| 2018-10-24 | $21.67 | $21.67 | $21.17 | $21.17 | $4.80 | 20,400 |
| 2018-10-23 | $21.60 | $21.90 | $21.59 | $21.82 | $4.94 | 22,464 |
| 2018-10-22 | $21.93 | $22.15 | $21.93 | $22.12 | $5.01 | 10,912 |
| 2018-10-19 | $21.49 | $22.09 | $21.46 | $21.94 | $4.97 | 31,600 |
| 2018-10-18 | $23.75 | $23.79 | $23.43 | $23.43 | $5.31 | 56,268 |
| 2018-10-17 | $24.02 | $24.06 | $23.91 | $24.05 | $5.45 | 67,420 |
| 2018-10-16 | $23.79 | $23.86 | $23.73 | $23.86 | $5.41 | 34,088 |
| 2018-10-15 | $23.28 | $23.44 | $23.28 | $23.34 | $5.29 | 28,044 |
| 2018-10-12 | $23.66 | $23.71 | $23.43 | $23.69 | $5.37 | 42,608 |
| 2018-10-11 | $23.67 | $23.89 | $23.53 | $23.62 | $5.35 | 30,348 |
| 2018-10-10 | $23.70 | $23.70 | $23.28 | $23.28 | $5.28 | 14,000 |
| 2018-10-09 | $24.55 | $24.90 | $24.55 | $24.81 | $5.62 | 31,924 |
| 2018-10-08 | $24.94 | $25.03 | $24.94 | $25.02 | $5.67 | 20,856 |
| 2018-10-05 | $25.58 | $25.58 | $25.11 | $25.31 | $5.74 | 14,672 |
| 2018-10-04 | $26.06 | $26.06 | $25.74 | $25.81 | $5.85 | 9,600 |
| 2018-10-03 | $26.72 | $26.72 | $26.55 | $26.55 | $6.02 | 4,120 |
| 2018-10-02 | $26.04 | $26.40 | $26.04 | $26.24 | $5.95 | 16,504 |
| 2018-10-01 | $26.44 | $26.55 | $26.44 | $26.46 | $6.00 | 4,580 |
| 2018-09-28 | $26.74 | $26.74 | $26.56 | $26.62 | $6.03 | 34,016 |
| 2018-09-27 | $26.90 | $27.04 | $26.90 | $27.04 | $6.13 | 21,812 |
| 2018-09-26 | $26.76 | $26.93 | $26.73 | $26.89 | $6.09 | 649,844 |
| 2018-09-25 | $26.80 | $26.95 | $26.80 | $26.81 | $6.07 | 1,008,828 |
| 2018-09-24 | $27.24 | $27.24 | $26.86 | $26.92 | $6.10 | 1,798,220 |
| 2018-09-21 | $27.28 | $27.35 | $27.28 | $27.31 | $6.19 | 16,896 |
| 2018-09-20 | $26.90 | $27.13 | $26.90 | $27.04 | $6.13 | 33,320 |
| 2018-09-19 | $26.37 | $26.44 | $26.37 | $26.44 | $5.99 | 7,440 |
| 2018-09-18 | $25.82 | $26.12 | $25.82 | $26.09 | $5.91 | 31,196 |
| 2018-09-17 | $25.92 | $26.07 | $25.92 | $25.96 | $5.88 | 81,124 |
| 2018-09-14 | $25.49 | $25.61 | $25.48 | $25.53 | $5.78 | 43,228 |
| 2018-09-13 | $25.47 | $25.52 | $25.42 | $25.48 | $5.77 | 16,424 |
| 2018-09-12 | $25.45 | $25.45 | $25.27 | $25.32 | $5.74 | 15,980 |
| 2018-09-11 | $25.15 | $25.40 | $25.15 | $25.32 | $5.74 | 47,956 |
| 2018-09-10 | $25.55 | $25.55 | $25.46 | $25.49 | $5.78 | 17,028 |
| 2018-09-07 | $24.94 | $25.19 | $24.92 | $25.15 | $5.70 | 29,124 |
| 2018-09-06 | $26.40 | $26.40 | $25.90 | $26.02 | $5.90 | 18,436 |
| 2018-09-05 | $26.69 | $26.76 | $26.48 | $26.62 | $6.03 | 23,404 |
| 2018-09-04 | $26.60 | $26.60 | $26.49 | $26.60 | $6.03 | 109,240 |
| 2018-08-31 | $26.57 | $26.57 | $26.32 | $26.48 | $6.00 | 37,072 |
| 2018-08-30 | $26.52 | $26.72 | $26.52 | $26.70 | $6.05 | 12,568 |
| 2018-08-29 | $26.52 | $26.70 | $26.52 | $26.70 | $6.05 | 20,892 |
| 2018-08-28 | $26.59 | $26.67 | $26.51 | $26.61 | $6.03 | 11,164 |
| 2018-08-27 | $25.43 | $25.87 | $25.43 | $25.87 | $5.86 | 14,832 |
| 2018-08-24 | $24.99 | $25.30 | $24.99 | $25.18 | $5.71 | 35,584 |
| 2018-08-23 | $25.50 | $25.55 | $25.34 | $25.54 | $5.79 | 25,724 |
| 2018-08-22 | $25.49 | $25.61 | $25.40 | $25.59 | $5.80 | 20,720 |
| 2018-08-21 | $25.26 | $25.49 | $25.25 | $25.38 | $5.75 | 33,572 |
| 2018-08-20 | $25.18 | $25.33 | $25.18 | $25.31 | $5.74 | 30,472 |
| 2018-08-17 | $24.75 | $25.19 | $24.75 | $25.19 | $5.71 | 79,596 |
| 2018-08-16 | $24.54 | $24.67 | $24.47 | $24.55 | $5.56 | 28,100 |
| 2018-08-15 | $24.32 | $24.40 | $24.28 | $24.39 | $5.53 | 11,136 |
| 2018-08-14 | $25.03 | $25.04 | $24.78 | $24.89 | $5.64 | 61,928 |
| 2018-08-13 | $25.01 | $25.07 | $24.79 | $24.79 | $5.62 | 26,832 |
| 2018-08-10 | $24.87 | $24.99 | $24.77 | $24.88 | $5.64 | 27,728 |
| 2018-08-09 | $25.47 | $25.58 | $25.47 | $25.50 | $5.78 | 21,216 |
| 2018-08-08 | $25.28 | $25.40 | $25.28 | $25.38 | $5.75 | 20,236 |
| 2018-08-07 | $25.50 | $25.51 | $25.35 | $25.39 | $5.75 | 42,444 |
| 2018-08-06 | $25.06 | $25.21 | $25.06 | $25.16 | $5.70 | 19,056 |
| 2018-08-03 | $25.56 | $25.73 | $25.53 | $25.68 | $5.82 | 26,500 |
| 2018-08-02 | $25.46 | $25.67 | $25.45 | $25.67 | $5.82 | 42,536 |
| 2018-08-01 | $26.48 | $26.48 | $26.31 | $26.41 | $5.98 | 11,388 |
| 2018-07-31 | $26.34 | $26.34 | $26.16 | $26.16 | $5.93 | 19,912 |
| 2018-07-30 | $26.45 | $26.45 | $26.26 | $26.26 | $5.95 | 28,644 |
| 2018-07-27 | $26.14 | $26.54 | $26.12 | $26.23 | $5.94 | 27,260 |
| 2018-07-26 | $26.01 | $26.24 | $26.01 | $26.23 | $5.94 | 37,816 |
| 2018-07-25 | $25.93 | $26.25 | $25.93 | $26.25 | $5.95 | 28,472 |
| 2018-07-24 | $26.32 | $26.36 | $25.80 | $25.85 | $5.86 | 968,396 |
| 2018-07-23 | $25.50 | $25.59 | $25.33 | $25.44 | $5.76 | 552,976 |
| 2018-07-20 | $24.85 | $25.00 | $24.79 | $25.00 | $5.66 | 108,084 |
| 2018-07-19 | $26.15 | $27.25 | $26.15 | $26.43 | $5.99 | 28,452 |
| 2018-07-18 | $27.02 | $27.02 | $26.26 | $26.28 | $5.95 | 10,796 |
| 2018-07-17 | $25.76 | $25.89 | $25.70 | $25.89 | $5.87 | 31,676 |
| 2018-07-16 | $25.66 | $25.76 | $25.61 | $25.67 | $5.82 | 25,696 |
| 2018-07-13 | $25.17 | $25.47 | $25.10 | $25.47 | $5.77 | 22,176 |
| 2018-07-12 | $25.00 | $25.03 | $24.89 | $25.02 | $5.67 | 27,520 |
| 2018-07-11 | $24.99 | $25.07 | $24.68 | $24.78 | $5.61 | 38,104 |
| 2018-07-10 | $25.31 | $25.42 | $25.21 | $25.42 | $5.76 | 222,336 |
| 2018-07-09 | $25.00 | $25.31 | $25.00 | $25.24 | $5.72 | 33,116 |
| 2018-07-06 | $24.70 | $24.93 | $24.56 | $24.86 | $5.63 | 28,848 |
| 2018-07-05 | $24.71 | $24.71 | $24.52 | $24.67 | $5.59 | 25,888 |
| 2018-07-03 | $25.75 | $28.45 | $25.52 | $25.68 | $5.82 | 25,624 |
| 2018-07-02 | $27.00 | $28.47 | $25.40 | $25.65 | $5.81 | 83,332 |
| 2018-06-29 | $36.60 | $36.99 | $33.08 | $36.90 | $8.36 | 84,612 |
| 2018-06-28 | $34.83 | $35.00 | $33.11 | $33.71 | $7.64 | 33,992 |
| 2018-06-27 | $34.88 | $37.93 | $34.88 | $35.84 | $8.12 | 21,404 |
| 2018-06-26 | $36.91 | $36.91 | $35.79 | $35.79 | $8.11 | 18,748 |
| 2018-06-25 | $42.01 | $42.01 | $37.01 | $38.49 | $8.72 | 54,944 |
| 2018-06-22 | $39.18 | $47.80 | $38.93 | $47.80 | $10.83 | 41,232 |
| 2018-06-21 | $38.96 | $48.00 | $38.96 | $47.50 | $10.76 | 15,408 |
| 2018-06-20 | $42.30 | $42.97 | $42.00 | $42.97 | $9.74 | 27,856 |
| 2018-06-19 | $39.44 | $42.66 | $37.94 | $42.00 | $9.52 | 58,764 |
| 2018-06-18 | $37.06 | $42.59 | $37.01 | $40.00 | $9.06 | 51,952 |
| 2018-06-15 | $36.92 | $40.63 | $36.92 | $39.07 | $8.85 | 21,696 |
| 2018-06-14 | $37.26 | $40.36 | $37.26 | $39.50 | $8.95 | 12,788 |
| 2018-06-13 | $31.50 | $40.51 | $31.50 | $40.51 | $9.18 | 35,260 |
| 2018-06-12 | $39.35 | $39.53 | $38.82 | $39.09 | $8.86 | 23,052 |
| 2018-06-11 | $37.50 | $39.21 | $37.50 | $37.98 | $8.61 | 130,452 |
| 2018-06-08 | $36.85 | $36.90 | $36.64 | $36.90 | $8.36 | 25,948 |
| 2018-06-07 | $37.05 | $37.09 | $36.61 | $36.94 | $8.37 | 22,580 |
| 2018-06-06 | $36.38 | $36.92 | $36.38 | $36.86 | $8.35 | 18,076 |
| 2018-06-05 | $36.85 | $36.85 | $36.50 | $36.64 | $8.30 | 23,360 |
| 2018-06-04 | $36.66 | $36.69 | $36.33 | $36.33 | $8.23 | 16,032 |
| 2018-06-01 | $36.49 | $36.75 | $36.42 | $36.65 | $8.30 | 12,904 |
| 2018-05-31 | $36.55 | $36.55 | $35.94 | $36.30 | $8.23 | 21,380 |
| 2018-05-30 | $36.11 | $36.76 | $36.11 | $36.73 | $8.32 | 10,420 |
| 2018-05-29 | $36.54 | $36.60 | $36.21 | $36.43 | $8.25 | 33,376 |
| 2018-05-25 | $36.92 | $37.13 | $36.76 | $37.08 | $8.40 | 15,600 |
| 2018-05-24 | $37.60 | $37.60 | $37.12 | $37.26 | $8.44 | 19,712 |
| 2018-05-23 | $36.91 | $37.20 | $36.90 | $37.20 | $8.43 | 28,524 |
| 2018-05-22 | $37.66 | $38.05 | $37.66 | $38.05 | $8.62 | 40,664 |
| 2018-05-21 | $38.38 | $38.50 | $38.00 | $38.34 | $8.69 | 18,112 |
| 2018-05-18 | $37.81 | $38.15 | $37.81 | $38.07 | $8.63 | 14,636 |
| 2018-05-17 | $37.71 | $37.85 | $37.71 | $37.80 | $8.57 | 20,824 |
| 2018-05-16 | $37.64 | $38.07 | $37.64 | $38.00 | $8.61 | 31,028 |
| 2018-05-15 | $37.03 | $37.64 | $37.03 | $37.64 | $8.53 | 13,896 |
| 2018-05-14 | $37.30 | $37.45 | $37.22 | $37.29 | $8.45 | 13,484 |
| 2018-05-11 | $37.26 | $37.50 | $37.06 | $37.24 | $8.44 | 14,844 |
| 2018-05-10 | $36.85 | $38.04 | $36.85 | $38.04 | $8.41 | 19,696 |
| 2018-05-09 | $36.75 | $37.91 | $36.71 | $37.91 | $8.39 | 18,524 |
| 2018-05-08 | $36.23 | $36.55 | $36.16 | $36.55 | $8.08 | 43,984 |
| 2018-05-07 | $36.09 | $36.39 | $36.03 | $36.08 | $7.98 | 20,756 |
| 2018-05-04 | $35.85 | $36.05 | $35.85 | $36.05 | $7.97 | 11,956 |
| 2018-05-03 | $35.58 | $35.70 | $35.10 | $35.70 | $7.90 | 33,184 |
| 2018-05-02 | $35.85 | $35.89 | $35.61 | $35.88 | $7.94 | 114,308 |
| 2018-05-01 | $35.39 | $35.54 | $35.35 | $35.54 | $7.86 | 51,568 |
| 2018-04-30 | $35.88 | $35.96 | $35.75 | $35.82 | $7.92 | 11,252 |
| 2018-04-27 | $35.87 | $36.16 | $35.87 | $36.16 | $8.00 | 18,596 |
| 2018-04-26 | $36.17 | $36.17 | $35.72 | $36.05 | $7.97 | 57,912 |
| 2018-04-25 | $35.43 | $35.83 | $35.43 | $35.79 | $7.92 | 25,312 |
| 2018-04-24 | $38.26 | $38.26 | $37.45 | $37.45 | $8.09 | 18,908 |
| 2018-04-23 | $38.47 | $38.47 | $38.29 | $38.46 | $8.31 | 15,584 |
| 2018-04-20 | $38.57 | $38.92 | $38.41 | $38.92 | $8.41 | 10,164 |
| 2018-04-19 | $39.37 | $39.37 | $38.98 | $39.02 | $8.43 | 16,012 |
| 2018-04-18 | $39.39 | $39.58 | $39.30 | $39.49 | $8.53 | 9,640 |
| 2018-04-17 | $38.53 | $38.69 | $38.44 | $38.68 | $8.35 | 8,088 |
| 2018-04-16 | $38.33 | $38.33 | $37.89 | $38.04 | $8.22 | 64,840 |
| 2018-04-13 | $37.83 | $38.07 | $37.82 | $37.90 | $8.19 | 11,060 |
| 2018-04-12 | $37.07 | $37.40 | $37.07 | $37.40 | $8.08 | 19,028 |
| 2018-04-11 | $37.53 | $37.84 | $37.49 | $37.67 | $8.14 | 16,500 |
| 2018-04-10 | $38.42 | $38.61 | $38.29 | $38.61 | $8.34 | 26,772 |
| 2018-04-09 | $37.35 | $37.70 | $37.31 | $37.65 | $8.13 | 26,664 |
| 2018-04-06 | $37.32 | $37.44 | $36.92 | $37.14 | $8.02 | 13,028 |
| 2018-04-05 | $37.24 | $37.42 | $37.24 | $37.28 | $8.05 | 12,548 |
| 2018-04-04 | $36.47 | $36.73 | $36.46 | $36.73 | $7.93 | 19,904 |
| 2018-04-03 | $38.01 | $38.01 | $37.35 | $37.69 | $8.14 | 48,860 |
| 2018-04-02 | $38.37 | $38.78 | $37.73 | $38.26 | $8.26 | 20,976 |
| 2018-03-29 | $39.05 | $39.07 | $38.61 | $38.91 | $8.40 | 14,372 |
| 2018-03-28 | $37.85 | $38.00 | $37.65 | $37.74 | $8.15 | 14,460 |
| 2018-03-27 | $38.62 | $38.92 | $38.29 | $38.58 | $8.33 | 15,856 |
| 2018-03-26 | $37.89 | $38.29 | $37.78 | $38.05 | $8.22 | 21,052 |
| 2018-03-23 | $37.86 | $37.86 | $37.51 | $37.80 | $8.16 | 11,604 |
| 2018-03-22 | $38.00 | $38.22 | $37.83 | $37.83 | $8.17 | 35,592 |
| 2018-03-21 | $38.90 | $39.05 | $38.70 | $39.01 | $8.43 | 14,936 |
| 2018-03-20 | $39.05 | $39.21 | $38.98 | $39.21 | $8.47 | 27,148 |
| 2018-03-19 | $39.19 | $39.19 | $38.56 | $38.80 | $8.38 | 16,512 |
| 2018-03-16 | $39.40 | $39.65 | $39.40 | $39.52 | $8.54 | 23,196 |
| 2018-03-15 | $39.61 | $39.85 | $39.61 | $39.85 | $8.61 | 35,544 |
| 2018-03-14 | $39.10 | $39.30 | $39.09 | $39.09 | $8.44 | 13,664 |
| 2018-03-13 | $38.99 | $38.99 | $38.28 | $38.37 | $8.29 | 43,712 |
| 2018-03-12 | $38.73 | $38.88 | $38.73 | $38.88 | $8.40 | 44,912 |
| 2018-03-09 | $38.64 | $38.80 | $38.63 | $38.79 | $8.38 | 40,192 |
| 2018-03-08 | $37.78 | $37.87 | $37.73 | $37.85 | $8.17 | 14,156 |
| 2018-03-07 | $37.00 | $37.29 | $36.88 | $37.23 | $8.04 | 34,852 |
| 2018-03-06 | $37.50 | $37.75 | $37.50 | $37.75 | $8.15 | 28,516 |
| 2018-03-05 | $36.67 | $37.19 | $36.61 | $37.19 | $8.03 | 21,624 |
| 2018-03-02 | $36.10 | $36.50 | $36.10 | $36.50 | $7.88 | 24,116 |
| 2018-03-01 | $37.73 | $37.73 | $36.73 | $37.09 | $8.01 | 40,908 |
| 2018-02-28 | $38.43 | $38.43 | $37.98 | $38.06 | $8.22 | 29,812 |
| 2018-02-27 | $38.55 | $38.69 | $38.45 | $38.54 | $8.32 | 29,556 |
| 2018-02-26 | $38.77 | $39.12 | $38.77 | $39.08 | $8.44 | 18,516 |
| 2018-02-23 | $38.64 | $38.80 | $38.57 | $38.80 | $8.38 | 23,156 |
| 2018-02-22 | $38.65 | $39.07 | $38.65 | $38.75 | $8.37 | 23,940 |
| 2018-02-21 | $38.76 | $39.31 | $38.76 | $38.78 | $8.38 | 42,720 |
| 2018-02-20 | $38.44 | $38.92 | $38.44 | $38.73 | $8.36 | 29,384 |
| 2018-02-16 | $38.90 | $39.20 | $38.75 | $38.94 | $8.41 | 22,780 |
| 2018-02-15 | $38.16 | $38.83 | $38.16 | $38.71 | $8.36 | 34,316 |
| 2018-02-14 | $37.36 | $38.39 | $37.36 | $38.39 | $8.29 | 43,772 |
| 2018-02-13 | $37.34 | $37.47 | $37.11 | $37.45 | $8.09 | 44,888 |
| 2018-02-12 | $37.14 | $37.55 | $37.08 | $37.44 | $8.09 | 40,088 |
| 2018-02-09 | $37.24 | $37.24 | $35.94 | $37.01 | $7.99 | 39,624 |
| 2018-02-08 | $37.88 | $37.88 | $37.31 | $37.31 | $8.06 | 25,788 |
| 2018-02-07 | $38.42 | $38.72 | $38.24 | $38.26 | $8.26 | 55,232 |
| 2018-02-06 | $37.61 | $38.65 | $37.55 | $38.65 | $8.35 | 57,400 |
| 2018-02-05 | $39.40 | $39.40 | $37.51 | $37.51 | $8.10 | 32,724 |
| 2018-02-02 | $41.02 | $41.02 | $40.18 | $40.18 | $8.68 | 32,904 |
| 2018-02-01 | $41.76 | $42.10 | $41.76 | $42.10 | $9.09 | 29,504 |
| 2018-01-31 | $41.84 | $42.07 | $41.80 | $41.90 | $9.05 | 35,256 |
| 2018-01-30 | $41.39 | $41.41 | $41.30 | $41.39 | $8.94 | 19,344 |
| 2018-01-29 | $41.36 | $41.36 | $41.05 | $41.29 | $8.92 | 25,728 |
| 2018-01-26 | $40.35 | $41.50 | $40.35 | $41.50 | $8.96 | 24,600 |
| 2018-01-25 | $41.81 | $41.81 | $41.37 | $41.37 | $8.93 | 20,520 |
| 2018-01-24 | $42.15 | $42.15 | $41.73 | $41.78 | $9.02 | 21,412 |
| 2018-01-23 | $42.05 | $42.05 | $41.83 | $42.02 | $9.08 | 25,368 |
| 2018-01-22 | $41.96 | $42.09 | $41.90 | $42.09 | $9.09 | 60,408 |
| 2018-01-19 | $42.07 | $42.19 | $41.95 | $42.19 | $9.11 | 40,252 |
| 2018-01-18 | $41.80 | $41.80 | $41.62 | $41.80 | $9.03 | 36,312 |
| 2018-01-17 | $41.80 | $41.99 | $41.73 | $41.95 | $9.06 | 47,416 |
| 2018-01-16 | $41.66 | $41.81 | $41.47 | $41.60 | $8.98 | 147,500 |
| 2018-01-12 | $41.21 | $41.81 | $41.21 | $41.74 | $9.01 | 526,104 |
| 2018-01-11 | $41.17 | $41.30 | $41.01 | $41.24 | $8.91 | 28,400 |
| 2018-01-10 | $40.78 | $40.78 | $40.65 | $40.69 | $8.79 | 11,448 |
| 2018-01-09 | $40.56 | $40.70 | $40.49 | $40.70 | $8.79 | 27,492 |
| 2018-01-08 | $40.59 | $40.82 | $40.54 | $40.77 | $8.81 | 37,352 |
| 2018-01-05 | $40.05 | $40.26 | $40.05 | $40.05 | $8.65 | 13,764 |
| 2018-01-04 | $39.86 | $39.95 | $39.84 | $39.90 | $8.62 | 32,668 |
| 2018-01-03 | $38.85 | $38.94 | $38.57 | $38.80 | $8.38 | 13,732 |
| 2018-01-02 | $38.28 | $38.55 | $38.28 | $38.55 | $8.33 | 23,572 |
| 2017-12-29 | $38.57 | $38.60 | $38.43 | $38.44 | $8.30 | 22,160 |
| 2017-12-28 | $38.81 | $38.81 | $38.46 | $38.57 | $8.33 | 9,848 |
| 2017-12-27 | $38.61 | $38.73 | $38.61 | $38.73 | $8.36 | 15,632 |
| 2017-12-26 | $38.73 | $38.73 | $38.66 | $38.73 | $8.36 | 12,416 |
| 2017-12-22 | $38.58 | $38.75 | $38.51 | $38.75 | $8.37 | 7,828 |
| 2017-12-21 | $38.81 | $38.81 | $38.77 | $38.77 | $8.37 | 4,872 |
| 2017-12-20 | $38.35 | $38.42 | $38.35 | $38.42 | $8.30 | 19,604 |
| 2017-12-19 | $38.25 | $38.30 | $38.07 | $38.28 | $8.27 | 11,668 |
| 2017-12-18 | $38.34 | $38.65 | $38.30 | $38.53 | $8.32 | 21,676 |
| 2017-12-15 | $36.94 | $37.08 | $36.83 | $37.03 | $8.00 | 23,664 |
| 2017-12-14 | $37.62 | $37.62 | $37.17 | $37.17 | $8.03 | 12,240 |
| 2017-12-13 | $36.97 | $37.25 | $36.89 | $37.13 | $8.02 | 15,628 |
| 2017-12-12 | $37.77 | $37.84 | $37.72 | $37.81 | $8.17 | 10,392 |
| 2017-12-11 | $37.14 | $37.55 | $37.14 | $37.55 | $8.11 | 14,992 |
| 2017-12-08 | $37.56 | $37.56 | $37.55 | $37.56 | $8.11 | 37,700 |
| 2017-12-07 | $37.82 | $37.86 | $37.52 | $37.70 | $8.14 | 10,072 |
| 2017-12-06 | $37.96 | $37.96 | $37.85 | $37.85 | $8.17 | 8,392 |
| 2017-12-05 | $37.82 | $37.99 | $37.82 | $37.96 | $8.20 | 7,544 |
| 2017-12-04 | $38.41 | $38.48 | $38.32 | $38.32 | $8.28 | 25,772 |
| 2017-12-01 | $38.33 | $38.35 | $37.98 | $38.17 | $8.24 | 11,624 |
| 2017-11-30 | $38.79 | $38.83 | $38.53 | $38.58 | $8.33 | 37,732 |
| 2017-11-29 | $39.14 | $39.22 | $39.14 | $39.22 | $8.47 | 5,892 |
| 2017-11-28 | $40.03 | $40.10 | $39.95 | $40.10 | $8.66 | 23,908 |
| 2017-11-27 | $39.90 | $39.93 | $39.83 | $39.83 | $8.60 | 8,336 |
| 2017-11-24 | $39.78 | $39.93 | $39.78 | $39.85 | $8.61 | 29,624 |
| 2017-11-22 | $39.63 | $39.84 | $39.63 | $39.73 | $8.58 | 13,560 |
| 2017-11-21 | $40.00 | $40.25 | $39.95 | $40.25 | $8.69 | 10,084 |
| 2017-11-20 | $39.47 | $39.47 | $39.34 | $39.34 | $8.50 | 13,520 |
| 2017-11-17 | $38.93 | $38.98 | $38.89 | $38.98 | $8.42 | 8,496 |
| 2017-11-16 | $39.23 | $39.52 | $39.23 | $39.52 | $8.54 | 6,444 |
| 2017-11-15 | $38.39 | $38.85 | $38.39 | $38.85 | $8.39 | 10,216 |
| 2017-11-14 | $38.50 | $38.69 | $38.40 | $38.41 | $8.30 | 10,576 |
| 2017-11-13 | $38.69 | $38.84 | $38.65 | $38.77 | $8.37 | 42,976 |
| 2017-11-10 | $39.25 | $39.36 | $39.25 | $39.29 | $8.49 | 12,720 |
| 2017-11-09 | $39.34 | $39.38 | $39.17 | $39.38 | $8.51 | 61,364 |
| 2017-11-08 | $39.85 | $40.01 | $39.81 | $40.00 | $8.64 | 594,168 |
| 2017-11-07 | $39.86 | $39.86 | $39.85 | $39.85 | $8.61 | 4,572 |
| 2017-11-06 | $39.87 | $40.00 | $39.84 | $39.84 | $8.60 | 13,908 |
| 2017-11-03 | $40.02 | $40.15 | $39.90 | $40.15 | $8.67 | 11,756 |
| 2017-11-02 | $39.76 | $39.84 | $39.76 | $39.76 | $8.59 | 6,360 |
| 2017-11-01 | $40.03 | $40.03 | $39.74 | $39.74 | $8.58 | 33,896 |
| 2017-10-31 | $39.74 | $39.84 | $39.63 | $39.70 | $8.57 | 8,872 |
| 2017-10-30 | $39.53 | $39.53 | $39.53 | $39.53 | $8.54 | 4,196 |
| 2017-10-27 | $39.48 | $39.60 | $39.48 | $39.57 | $8.55 | 11,180 |
| 2017-10-26 | $39.97 | $40.07 | $39.91 | $39.97 | $8.55 | 12,456 |
| 2017-10-25 | $39.89 | $40.01 | $39.75 | $40.01 | $8.47 | 7,444 |
| 2017-10-24 | $39.35 | $39.51 | $39.35 | $39.47 | $8.36 | 4,412 |
| 2017-10-23 | $39.70 | $39.89 | $39.70 | $39.89 | $8.45 | 5,512 |
| 2017-10-20 | $40.00 | $40.01 | $40.00 | $40.01 | $8.47 | 4,976 |
| 2017-10-19 | $39.55 | $39.68 | $39.55 | $39.60 | $8.39 | 6,936 |
| 2017-10-18 | $38.86 | $39.06 | $38.86 | $39.06 | $8.27 | 6,308 |
| 2017-10-17 | $38.14 | $38.14 | $37.98 | $38.08 | $8.07 | 5,608 |
| 2017-10-16 | $38.28 | $38.65 | $38.28 | $38.65 | $8.19 | 8,500 |
| 2017-10-13 | $38.62 | $38.83 | $38.62 | $38.83 | $8.22 | 6,052 |
| 2017-10-12 | $38.73 | $38.89 | $38.69 | $38.87 | $8.23 | 29,032 |
| 2017-10-11 | $39.17 | $39.30 | $39.17 | $39.24 | $8.31 | 7,508 |
| 2017-10-10 | $38.94 | $38.94 | $38.94 | $38.94 | $8.25 | 3,596 |
| 2017-10-09 | $38.41 | $38.68 | $38.41 | $38.68 | $8.19 | 5,080 |
| 2017-10-06 | $38.51 | $38.51 | $38.51 | $38.51 | $8.16 | 2,880 |
| 2017-10-05 | $39.02 | $39.02 | $38.55 | $38.90 | $8.24 | 105,836 |
| 2017-10-04 | $39.38 | $39.43 | $39.38 | $39.43 | $8.35 | 6,160 |
| 2017-10-03 | $39.07 | $39.12 | $39.01 | $39.01 | $8.26 | 5,224 |
| 2017-10-02 | $38.49 | $38.93 | $38.49 | $38.93 | $8.25 | 8,296 |
| 2017-09-29 | $38.47 | $38.90 | $38.47 | $38.90 | $8.24 | 7,196 |
| 2017-09-28 | $38.71 | $38.71 | $38.54 | $38.66 | $8.19 | 5,696 |
| 2017-09-27 | $37.79 | $37.88 | $37.74 | $37.81 | $8.01 | 11,192 |
| 2017-09-26 | $37.22 | $37.40 | $37.02 | $37.40 | $7.92 | 20,532 |
| 2017-09-25 | $37.22 | $37.56 | $37.18 | $37.49 | $7.94 | 6,544 |
| 2017-09-22 | $37.78 | $37.88 | $37.78 | $37.88 | $8.02 | 4,572 |
| 2017-09-21 | $37.59 | $37.81 | $37.59 | $37.71 | $7.99 | 8,540 |
| 2017-09-20 | $37.88 | $37.88 | $37.67 | $37.78 | $8.00 | 6,896 |
| 2017-09-19 | $37.87 | $37.87 | $37.87 | $37.87 | $8.02 | 2,824 |
| 2017-09-18 | $37.55 | $37.80 | $37.55 | $37.66 | $7.98 | 4,580 |
| 2017-09-15 | $37.50 | $37.50 | $37.20 | $37.43 | $7.93 | 7,640 |
| 2017-09-14 | $37.29 | $37.65 | $37.17 | $37.65 | $7.97 | 7,820 |
| 2017-09-13 | $36.83 | $37.04 | $36.70 | $36.90 | $7.82 | 12,856 |
| 2017-09-12 | $37.06 | $37.40 | $37.06 | $37.40 | $7.92 | 4,332 |
| 2017-09-11 | $36.77 | $37.08 | $36.77 | $36.81 | $7.80 | 4,796 |
| 2017-09-08 | $36.51 | $36.61 | $36.51 | $36.61 | $7.75 | 3,080 |
| 2017-09-07 | $36.47 | $36.55 | $36.32 | $36.55 | $7.74 | 9,308 |
| 2017-09-06 | $35.90 | $35.90 | $35.90 | $35.90 | $7.60 | 3,484 |
| 2017-09-05 | $36.03 | $36.03 | $35.82 | $35.86 | $7.60 | 15,292 |
| 2017-09-01 | $35.78 | $35.78 | $35.78 | $35.78 | $7.58 | 1,796 |
| 2017-08-31 | $35.45 | $35.45 | $35.45 | $35.45 | $7.51 | 2,944 |
| 2017-08-30 | $34.44 | $34.79 | $34.44 | $34.79 | $7.37 | 5,076 |
| 2017-08-29 | $35.00 | $35.00 | $34.98 | $34.98 | $7.41 | 11,252 |
| 2017-08-28 | $35.19 | $35.20 | $35.19 | $35.20 | $7.46 | 5,452 |
| 2017-08-25 | $35.41 | $35.70 | $35.41 | $35.61 | $7.54 | 14,428 |
| 2017-08-24 | $34.56 | $34.62 | $34.56 | $34.56 | $7.32 | 3,712 |
| 2017-08-23 | $34.31 | $34.39 | $34.31 | $34.39 | $7.28 | 4,852 |
| 2017-08-22 | $33.16 | $33.83 | $33.16 | $33.83 | $7.17 | 6,076 |
| 2017-08-21 | $32.80 | $32.98 | $32.80 | $32.98 | $6.99 | 33,664 |
| 2017-08-18 | $33.03 | $33.03 | $33.03 | $33.03 | $7.00 | 3,876 |
| 2017-08-17 | $33.16 | $33.26 | $32.92 | $32.92 | $6.97 | 4,176 |
| 2017-08-16 | $33.00 | $33.20 | $32.79 | $33.20 | $7.03 | 12,316 |
| 2017-08-15 | $32.77 | $32.87 | $32.71 | $32.71 | $6.93 | 7,420 |
| 2017-08-14 | $32.84 | $32.94 | $32.84 | $32.84 | $6.96 | 5,968 |
| 2017-08-11 | $32.72 | $32.72 | $32.72 | $32.72 | $6.93 | 3,196 |
| 2017-08-10 | $32.68 | $32.91 | $32.68 | $32.91 | $6.97 | 3,944 |
| 2017-08-09 | $32.94 | $33.07 | $32.94 | $33.05 | $7.00 | 10,160 |
| 2017-08-08 | $32.70 | $33.54 | $32.70 | $33.54 | $7.10 | 5,620 |
| 2017-08-07 | $33.09 | $33.29 | $33.08 | $33.29 | $7.05 | 4,644 |
| 2017-08-04 | $33.08 | $33.08 | $33.08 | $33.08 | $7.01 | 3,672 |
| 2017-08-03 | $32.36 | $32.92 | $32.17 | $32.53 | $6.89 | 10,960 |
| 2017-08-02 | $32.70 | $32.70 | $32.52 | $32.52 | $6.89 | 3,868 |
| 2017-08-01 | $32.84 | $32.84 | $32.84 | $32.84 | $6.96 | 3,004 |
| 2017-07-31 | $32.33 | $32.55 | $32.33 | $32.40 | $6.86 | 5,988 |
| 2017-07-28 | $32.78 | $32.95 | $32.61 | $32.91 | $6.97 | 17,732 |
| 2017-07-27 | $33.09 | $33.09 | $33.09 | $33.09 | $7.01 | 1,892 |
| 2017-07-26 | $33.01 | $33.29 | $33.01 | $33.09 | $7.01 | 5,396 |
| 2017-07-25 | $32.97 | $32.97 | $32.97 | $32.97 | $6.98 | 1,612 |
| 2017-07-24 | $32.87 | $32.87 | $32.41 | $32.72 | $6.93 | 9,764 |
| 2017-07-21 | $33.35 | $33.35 | $33.16 | $33.16 | $7.02 | 5,564 |
| 2017-07-20 | $33.55 | $33.55 | $33.55 | $33.55 | $7.11 | 2,888 |
| 2017-07-19 | $33.65 | $33.65 | $32.92 | $32.92 | $6.97 | 7,476 |
| 2017-07-18 | $33.23 | $33.23 | $33.07 | $33.07 | $7.00 | 2,508 |
| 2017-07-17 | $33.20 | $33.22 | $33.20 | $33.22 | $7.04 | 14,344 |
| 2017-07-14 | $35.78 | $35.79 | $35.67 | $35.67 | $7.56 | 46,012 |
| 2017-07-13 | $35.42 | $35.60 | $35.42 | $35.46 | $7.51 | 2,872 |
| 2017-07-12 | $35.64 | $35.74 | $35.61 | $35.63 | $7.55 | 7,156 |
| 2017-07-11 | $34.41 | $34.60 | $34.41 | $34.60 | $7.33 | 4,532 |
| 2017-07-10 | $34.73 | $34.73 | $34.73 | $34.73 | $7.36 | 2,576 |
| 2017-07-07 | $33.62 | $34.35 | $33.62 | $33.98 | $7.20 | 8,760 |
| 2017-07-06 | $34.06 | $34.41 | $34.06 | $34.27 | $7.26 | 26,248 |
| 2017-07-05 | $34.19 | $34.37 | $34.19 | $34.37 | $7.28 | 4,340 |
| 2017-07-03 | $34.64 | $34.64 | $34.64 | $34.64 | $7.34 | 1,268 |
| 2017-06-30 | $34.04 | $34.79 | $34.04 | $34.61 | $7.33 | 24,884 |
| 2017-06-29 | $34.54 | $34.54 | $34.54 | $34.54 | $7.32 | 2,252 |
| 2017-06-28 | $34.96 | $35.17 | $34.96 | $35.17 | $7.45 | 27,976 |
| 2017-06-27 | $35.20 | $35.30 | $35.10 | $35.30 | $7.48 | 15,200 |
| 2017-06-26 | $34.43 | $35.28 | $34.43 | $35.08 | $7.43 | 5,200 |
| 2017-06-23 | $35.30 | $35.30 | $34.42 | $34.47 | $7.30 | 7,200 |
| 2017-06-22 | $34.49 | $34.49 | $34.49 | $34.49 | $7.31 | 4,000 |
| 2017-06-21 | $34.83 | $34.83 | $34.83 | $34.83 | $7.38 | 2,636 |
| 2017-06-20 | $34.05 | $34.69 | $34.05 | $34.67 | $7.34 | 10,800 |
| 2017-06-19 | $34.46 | $34.46 | $34.46 | $34.46 | $7.30 | 1,888 |
| 2017-06-16 | $33.73 | $34.20 | $33.73 | $34.20 | $7.24 | 4,036 |
| 2017-06-15 | $32.70 | $33.09 | $32.70 | $32.98 | $6.99 | 5,616 |
| 2017-06-14 | $33.54 | $33.54 | $33.49 | $33.49 | $7.09 | 3,000 |
| 2017-06-13 | $33.13 | $33.69 | $33.13 | $33.54 | $7.10 | 5,788 |
| 2017-06-12 | $32.60 | $33.32 | $32.60 | $33.32 | $7.06 | 10,024 |
| 2017-06-09 | $33.79 | $34.16 | $33.79 | $33.98 | $7.20 | 6,652 |
| 2017-06-08 | $33.31 | $33.43 | $33.31 | $33.39 | $7.07 | 3,160 |
| 2017-06-07 | $33.03 | $33.17 | $33.03 | $33.12 | $7.01 | 8,596 |
| 2017-06-06 | $32.54 | $32.54 | $32.35 | $32.35 | $6.85 | 3,956 |
| 2017-06-05 | $32.70 | $32.85 | $32.68 | $32.78 | $6.94 | 17,472 |
| 2017-06-02 | $32.57 | $33.35 | $32.57 | $33.35 | $7.06 | 20,424 |
| 2017-06-01 | $32.42 | $32.75 | $32.42 | $32.75 | $6.94 | 3,472 |
| 2017-05-31 | $33.03 | $33.08 | $32.89 | $33.01 | $6.99 | 9,220 |
| 2017-05-30 | $32.61 | $32.61 | $32.43 | $32.43 | $6.87 | 9,568 |
| 2017-05-26 | $32.52 | $32.52 | $32.28 | $32.45 | $6.87 | 14,164 |
| 2017-05-25 | $31.61 | $31.67 | $31.61 | $31.67 | $6.71 | 2,872 |
| 2017-05-24 | $31.61 | $32.20 | $31.61 | $32.20 | $6.82 | 5,192 |
| 2017-05-23 | $32.01 | $32.26 | $32.01 | $32.26 | $6.83 | 3,280 |
| 2017-05-22 | $31.42 | $32.04 | $31.42 | $32.04 | $6.79 | 5,052 |
| 2017-05-19 | $32.35 | $32.41 | $32.34 | $32.37 | $6.86 | 4,164 |
| 2017-05-18 | $30.99 | $31.93 | $30.99 | $31.80 | $6.74 | 5,196 |
| 2017-05-17 | $32.65 | $32.71 | $32.37 | $32.53 | $6.89 | 4,320 |
| 2017-05-16 | $33.45 | $33.45 | $33.03 | $33.03 | $6.92 | 7,944 |
| 2017-05-15 | $32.46 | $32.46 | $32.46 | $32.46 | $6.80 | 3,048 |
| 2017-05-12 | $32.57 | $33.29 | $32.57 | $33.29 | $6.97 | 6,756 |
| 2017-05-11 | $33.41 | $33.54 | $33.35 | $33.37 | $6.99 | 13,024 |
| 2017-05-10 | $33.31 | $33.31 | $33.28 | $33.28 | $6.97 | 2,628 |
| 2017-05-09 | $33.03 | $33.42 | $33.03 | $33.27 | $6.97 | 5,580 |
| 2017-05-08 | $33.03 | $33.31 | $33.03 | $33.25 | $6.96 | 3,864 |
| 2017-05-05 | $33.10 | $33.10 | $33.10 | $33.10 | $6.93 | 2,312 |
| 2017-05-04 | $33.07 | $33.63 | $33.07 | $33.63 | $7.04 | 4,576 |
| 2017-05-03 | $33.82 | $33.82 | $33.82 | $33.82 | $7.08 | 2,300 |
| 2017-05-02 | $33.75 | $33.82 | $33.75 | $33.82 | $7.08 | 7,384 |
| 2017-05-01 | $33.72 | $33.72 | $33.00 | $33.03 | $6.92 | 5,632 |
| 2017-04-28 | $33.49 | $33.49 | $33.49 | $33.49 | $7.01 | 1,720 |
| 2017-04-27 | $32.71 | $32.71 | $32.71 | $32.71 | $6.85 | 1,888 |
| 2017-04-26 | $33.59 | $33.59 | $33.59 | $33.59 | $7.03 | 1,316 |
| 2017-04-25 | $33.13 | $33.13 | $33.13 | $33.13 | $6.86 | 4,168 |
| 2017-04-24 | $32.28 | $32.28 | $32.28 | $32.28 | $6.68 | 3,260 |
| 2017-04-21 | $31.02 | $31.09 | $31.02 | $31.09 | $6.44 | 4,200 |
| 2017-04-20 | $30.81 | $31.23 | $30.81 | $31.08 | $6.43 | 30,600 |
| 2017-04-19 | $30.95 | $30.95 | $30.95 | $30.95 | $6.41 | 824 |
| 2017-04-18 | $30.93 | $31.20 | $30.93 | $30.95 | $6.41 | 20,132 |
| 2017-04-17 | $31.79 | $32.04 | $31.79 | $32.02 | $6.63 | 13,760 |
| 2017-04-13 | $31.06 | $31.47 | $31.06 | $31.25 | $6.47 | 26,600 |
| 2017-04-12 | $31.66 | $31.66 | $31.50 | $31.66 | $6.55 | 17,456 |
| 2017-04-11 | $31.32 | $31.36 | $31.00 | $31.36 | $6.49 | 4,984 |
| 2017-04-10 | $30.93 | $30.98 | $30.93 | $30.98 | $6.41 | 7,688 |
| 2017-04-07 | $31.01 | $31.70 | $31.01 | $31.70 | $6.56 | 20,508 |
| 2017-04-06 | $31.18 | $31.18 | $31.18 | $31.18 | $6.45 | 1,832 |
| 2017-04-05 | $31.40 | $31.40 | $30.94 | $31.17 | $6.45 | 7,648 |
| 2017-04-04 | $31.45 | $31.45 | $31.37 | $31.37 | $6.49 | 5,696 |
| 2017-04-03 | $31.09 | $31.09 | $31.04 | $31.04 | $6.43 | 18,400 |
| 2017-03-31 | $31.36 | $31.83 | $31.36 | $31.83 | $6.59 | 6,800 |
| 2017-03-30 | $31.74 | $31.74 | $31.57 | $31.57 | $6.53 | 5,200 |
| 2017-03-29 | $31.12 | $31.47 | $31.12 | $31.47 | $6.51 | 26,000 |
| 2017-03-28 | $30.99 | $30.99 | $30.99 | $30.99 | $6.41 | 2,400 |
| 2017-03-27 | $31.14 | $31.42 | $31.14 | $31.31 | $6.48 | 3,200 |
| 2017-03-24 | $31.50 | $31.58 | $31.48 | $31.48 | $6.52 | 5,200 |
| 2017-03-23 | $31.01 | $31.26 | $31.01 | $31.26 | $6.47 | 4,000 |
| 2017-03-22 | $30.35 | $30.65 | $30.35 | $30.65 | $6.34 | 11,200 |
| 2017-03-21 | $31.07 | $31.07 | $30.72 | $30.72 | $6.36 | 8,400 |
| 2017-03-20 | $30.73 | $31.07 | $30.73 | $30.99 | $6.41 | 10,800 |
| 2017-03-17 | $30.92 | $30.92 | $30.85 | $30.87 | $6.39 | 5,200 |
| 2017-03-16 | $30.72 | $30.92 | $30.66 | $30.90 | $6.40 | 12,800 |
| 2017-03-15 | $30.00 | $30.15 | $30.00 | $30.15 | $6.24 | 3,600 |
| 2017-03-14 | $29.76 | $29.76 | $29.76 | $29.76 | $6.16 | 19,200 |
| 2017-03-13 | $30.33 | $30.33 | $30.12 | $30.12 | $6.23 | 11,200 |
| 2017-03-10 | $29.96 | $30.21 | $29.69 | $29.69 | $6.15 | 7,600 |
| 2017-03-09 | $30.00 | $30.00 | $30.00 | $30.00 | $6.21 | 0 |
| 2017-03-08 | $29.77 | $30.08 | $29.77 | $30.00 | $6.21 | 16,000 |
| 2017-03-07 | $30.18 | $30.33 | $30.18 | $30.31 | $6.27 | 9,600 |
| 2017-03-06 | $29.59 | $29.92 | $29.59 | $29.92 | $6.19 | 5,200 |
| 2017-03-03 | $30.06 | $30.24 | $30.05 | $30.23 | $6.26 | 6,800 |
| 2017-03-02 | $29.60 | $29.91 | $29.60 | $29.91 | $6.19 | 4,000 |
| 2017-03-01 | $30.00 | $30.35 | $30.00 | $30.35 | $6.28 | 6,800 |
| 2017-02-28 | $29.20 | $29.59 | $29.20 | $29.48 | $6.10 | 26,400 |
| 2017-02-27 | $29.20 | $29.38 | $29.20 | $29.22 | $6.05 | 4,800 |
| 2017-02-24 | $29.20 | $29.33 | $29.20 | $29.24 | $6.05 | 20,400 |
| 2017-02-23 | $29.61 | $29.63 | $29.52 | $29.58 | $6.12 | 11,600 |
| 2017-02-22 | $29.23 | $29.67 | $29.23 | $29.67 | $6.14 | 10,000 |
| 2017-02-21 | $29.55 | $29.76 | $29.47 | $29.73 | $6.15 | 20,400 |
| 2017-02-17 | $29.52 | $29.60 | $29.34 | $29.34 | $6.07 | 26,000 |
| 2017-02-16 | $29.88 | $30.00 | $29.86 | $29.95 | $6.20 | 10,800 |
| 2017-02-15 | $29.61 | $29.71 | $29.48 | $29.58 | $6.12 | 8,400 |
| 2017-02-14 | $29.35 | $29.62 | $29.35 | $29.62 | $6.13 | 4,400 |
| 2017-02-13 | $29.74 | $29.85 | $29.64 | $29.81 | $6.17 | 28,000 |
| 2017-02-10 | $28.83 | $29.37 | $28.83 | $29.37 | $6.08 | 23,600 |
| 2017-02-09 | $28.89 | $29.09 | $28.89 | $29.09 | $6.02 | 3,200 |
| 2017-02-08 | $29.20 | $29.51 | $29.18 | $29.48 | $6.10 | 24,800 |
| 2017-02-07 | $29.47 | $29.64 | $29.47 | $29.47 | $6.10 | 13,600 |
| 2017-02-06 | $29.25 | $29.26 | $29.24 | $29.24 | $6.05 | 5,200 |
| 2017-02-03 | $29.11 | $29.43 | $29.11 | $29.43 | $6.09 | 4,000 |
| 2017-02-02 | $29.53 | $29.57 | $29.53 | $29.57 | $6.12 | 19,600 |
| 2017-02-01 | $29.14 | $29.31 | $29.02 | $29.31 | $6.07 | 6,036 |
| 2017-01-31 | $29.20 | $29.23 | $28.70 | $28.92 | $5.99 | 8,752 |
| 2017-01-30 | $28.55 | $28.65 | $28.55 | $28.58 | $5.92 | 6,408 |
| 2017-01-27 | $28.95 | $28.95 | $28.75 | $28.75 | $5.95 | 5,404 |
| 2017-01-26 | $29.29 | $29.29 | $29.17 | $29.27 | $6.06 | 5,216 |
| 2017-01-25 | $29.35 | $29.38 | $29.10 | $29.38 | $6.08 | 9,276 |
| 2017-01-24 | $28.29 | $28.65 | $28.29 | $28.62 | $5.92 | 18,292 |
| 2017-01-23 | $27.62 | $27.98 | $27.62 | $27.98 | $5.79 | 5,144 |
| 2017-01-20 | $28.18 | $28.18 | $28.06 | $28.14 | $5.83 | 6,064 |
| 2017-01-19 | $27.37 | $27.64 | $27.37 | $27.50 | $5.69 | 24,260 |
| 2017-01-18 | $27.66 | $27.80 | $27.64 | $27.66 | $5.73 | 260,084 |
| 2017-01-17 | $27.89 | $27.92 | $27.85 | $27.85 | $5.76 | 4,036 |
| 2017-01-13 | $28.16 | $28.35 | $27.88 | $28.19 | $5.84 | 5,624 |
| 2017-01-12 | $28.10 | $28.10 | $27.90 | $28.07 | $5.81 | 10,072 |
| 2017-01-11 | $27.86 | $28.13 | $27.80 | $28.10 | $5.82 | 6,992 |
| 2017-01-10 | $28.08 | $28.46 | $28.08 | $28.12 | $5.82 | 12,040 |
| 2017-01-09 | $27.68 | $28.21 | $27.65 | $28.20 | $5.84 | 14,036 |
| 2017-01-06 | $27.66 | $27.83 | $27.66 | $27.83 | $5.76 | 8,792 |
| 2017-01-05 | $27.74 | $27.84 | $27.65 | $27.84 | $5.76 | 6,708 |
| 2017-01-04 | $27.57 | $27.67 | $27.19 | $27.19 | $5.63 | 22,060 |
| 2017-01-03 | $27.40 | $27.65 | $27.40 | $27.50 | $5.69 | 26,640 |
| 2016-12-30 | $27.39 | $27.45 | $27.28 | $27.40 | $5.67 | 12,228 |
| 2016-12-29 | $27.48 | $27.48 | $27.36 | $27.36 | $5.66 | 4,020 |
| 2016-12-28 | $27.05 | $27.34 | $27.04 | $27.34 | $5.66 | 4,696 |
| 2016-12-27 | $27.15 | $27.25 | $27.00 | $27.20 | $5.63 | 9,496 |
| 2016-12-23 | $27.12 | $27.14 | $26.94 | $26.95 | $5.58 | 7,156 |
| 2016-12-22 | $26.64 | $26.64 | $26.58 | $26.58 | $5.50 | 6,360 |
| 2016-12-21 | $27.06 | $27.28 | $26.88 | $27.06 | $5.60 | 12,880 |
| 2016-12-20 | $27.01 | $27.01 | $26.80 | $26.86 | $5.56 | 80,352 |
| 2016-12-19 | $26.96 | $27.09 | $26.90 | $27.03 | $5.59 | 501,944 |
| 2016-12-16 | $26.84 | $27.39 | $26.84 | $27.39 | $5.67 | 7,132 |
| 2016-12-15 | $27.25 | $27.44 | $27.00 | $27.44 | $5.68 | 6,484 |
| 2016-12-14 | $27.34 | $27.74 | $27.29 | $27.31 | $5.65 | 7,464 |
| 2016-12-13 | $28.14 | $28.36 | $27.75 | $28.06 | $5.81 | 8,940 |
| 2016-12-12 | $27.46 | $27.61 | $27.46 | $27.46 | $5.68 | 9,452 |
| 2016-12-09 | $27.60 | $27.88 | $27.60 | $27.74 | $5.74 | 7,208 |
| 2016-12-08 | $27.68 | $28.50 | $27.68 | $28.50 | $5.90 | 35,832 |
| 2016-12-07 | $27.20 | $27.79 | $27.20 | $27.57 | $5.71 | 11,688 |
| 2016-12-06 | $27.13 | $27.13 | $27.13 | $27.13 | $5.61 | 2,264 |
| 2016-12-05 | $26.81 | $27.45 | $26.80 | $27.13 | $5.61 | 40,672 |
| 2016-12-02 | $26.68 | $26.97 | $26.53 | $26.68 | $5.52 | 11,796 |
| 2016-12-01 | $26.76 | $26.86 | $26.73 | $26.73 | $5.53 | 45,200 |
| 2016-11-30 | $26.50 | $26.86 | $26.50 | $26.74 | $5.54 | 6,216 |
| 2016-11-29 | $26.60 | $26.71 | $26.54 | $26.65 | $5.52 | 9,728 |
| 2016-11-28 | $27.29 | $27.29 | $27.14 | $27.14 | $5.62 | 4,240 |
| 2016-11-25 | $26.90 | $27.44 | $26.90 | $27.44 | $5.68 | 5,708 |
| 2016-11-23 | $26.92 | $27.00 | $26.84 | $26.84 | $5.56 | 19,656 |
| 2016-11-22 | $27.27 | $27.27 | $27.01 | $27.09 | $5.61 | 23,552 |
| 2016-11-21 | $27.15 | $27.24 | $27.05 | $27.05 | $5.60 | 10,708 |
| 2016-11-18 | $27.10 | $27.15 | $26.91 | $27.00 | $5.59 | 66,836 |
| 2016-11-17 | $26.12 | $27.09 | $26.12 | $26.93 | $5.57 | 10,360 |
| 2016-11-16 | $26.90 | $27.15 | $26.88 | $26.93 | $5.50 | 10,836 |
| 2016-11-15 | $26.49 | $27.10 | $26.49 | $27.06 | $5.53 | 27,964 |
| 2016-11-14 | $26.85 | $26.87 | $26.85 | $26.87 | $5.49 | 2,556 |
| 2016-11-11 | $27.04 | $27.33 | $27.04 | $27.07 | $5.53 | 5,588 |
| 2016-11-10 | $27.59 | $27.59 | $27.51 | $27.51 | $5.54 | 5,468 |
| 2016-11-09 | $27.07 | $27.55 | $26.92 | $27.55 | $5.55 | 10,396 |
| 2016-11-08 | $25.71 | $26.19 | $25.71 | $26.17 | $5.27 | 6,956 |
| 2016-11-07 | $25.65 | $25.75 | $25.48 | $25.75 | $5.18 | 7,192 |
| 2016-11-04 | $24.98 | $25.50 | $24.98 | $25.50 | $5.13 | 8,516 |
| 2016-11-03 | $25.55 | $25.70 | $25.55 | $25.70 | $5.17 | 4,784 |
| 2016-11-02 | $25.73 | $25.99 | $25.63 | $25.79 | $5.19 | 26,160 |
| 2016-11-01 | $25.97 | $26.25 | $25.97 | $26.08 | $5.25 | 12,708 |
| 2016-10-31 | $26.09 | $26.49 | $26.09 | $26.24 | $5.28 | 22,528 |
| 2016-10-28 | $26.17 | $26.17 | $26.17 | $26.17 | $5.27 | 1,596 |
| 2016-10-27 | $26.33 | $26.46 | $26.17 | $26.17 | $5.27 | 3,672 |
| 2016-10-26 | $26.60 | $26.94 | $26.60 | $26.94 | $5.35 | 8,124 |
| 2016-10-25 | $26.91 | $26.91 | $26.74 | $26.74 | $5.31 | 13,000 |
| 2016-10-24 | $27.10 | $27.18 | $27.04 | $27.07 | $5.38 | 7,708 |
| 2016-10-21 | $27.27 | $27.44 | $27.27 | $27.44 | $5.45 | 5,124 |
| 2016-10-20 | $27.88 | $27.88 | $27.78 | $27.78 | $5.52 | 11,260 |
| 2016-10-19 | $26.86 | $26.86 | $26.68 | $26.86 | $5.33 | 12,444 |
| 2016-10-18 | $26.68 | $26.90 | $26.68 | $26.73 | $5.31 | 12,160 |
| 2016-10-17 | $26.16 | $26.16 | $26.16 | $26.16 | $5.20 | 4,048 |
| 2016-10-14 | $26.52 | $26.52 | $26.50 | $26.50 | $5.26 | 3,752 |
| 2016-10-13 | $26.14 | $26.45 | $26.14 | $26.33 | $5.23 | 4,964 |
| 2016-10-12 | $26.83 | $26.85 | $26.80 | $26.80 | $5.32 | 4,868 |
| 2016-10-11 | $26.69 | $26.69 | $26.50 | $26.50 | $5.26 | 18,868 |
| 2016-10-10 | $27.39 | $27.40 | $27.23 | $27.23 | $5.41 | 3,496 |
| 2016-10-07 | $27.00 | $27.00 | $26.95 | $26.95 | $5.35 | 2,100 |
| 2016-10-06 | $26.88 | $27.03 | $26.84 | $26.84 | $5.33 | 7,316 |
| 2016-10-05 | $26.96 | $26.96 | $26.96 | $26.96 | $5.35 | 2,252 |
| 2016-10-04 | $26.75 | $26.80 | $26.67 | $26.67 | $5.30 | 3,076 |
| 2016-10-03 | $27.11 | $27.11 | $26.85 | $26.85 | $5.33 | 13,900 |
| 2016-09-30 | $27.16 | $27.42 | $27.16 | $27.33 | $5.43 | 14,904 |
| 2016-09-29 | $26.60 | $26.60 | $26.60 | $26.60 | $5.28 | 4,560 |
| 2016-09-28 | $27.02 | $27.26 | $26.80 | $27.26 | $5.41 | 13,604 |
| 2016-09-27 | $26.55 | $27.00 | $26.55 | $26.82 | $5.33 | 49,184 |
| 2016-09-26 | $27.18 | $27.18 | $27.18 | $27.18 | $5.40 | 2,484 |
| 2016-09-23 | $27.18 | $27.18 | $27.18 | $27.18 | $5.40 | 3,584 |
| 2016-09-22 | $27.32 | $27.38 | $27.20 | $27.23 | $5.41 | 17,784 |
| 2016-09-21 | $26.23 | $26.55 | $26.23 | $26.55 | $5.27 | 3,480 |
| 2016-09-20 | $26.20 | $26.32 | $26.20 | $26.32 | $5.23 | 14,296 |
| 2016-09-19 | $26.50 | $26.60 | $26.42 | $26.60 | $5.28 | 17,596 |
| 2016-09-16 | $26.25 | $26.25 | $26.00 | $26.23 | $5.21 | 5,228 |
| 2016-09-15 | $26.61 | $26.96 | $26.61 | $26.80 | $5.32 | 6,596 |
| 2016-09-14 | $26.43 | $26.46 | $26.31 | $26.31 | $5.23 | 5,612 |
| 2016-09-13 | $26.09 | $26.21 | $25.92 | $25.92 | $5.15 | 10,728 |
| 2016-09-12 | $26.22 | $26.44 | $26.08 | $26.44 | $5.25 | 21,632 |
| 2016-09-09 | $26.14 | $26.14 | $26.03 | $26.07 | $5.18 | 3,288 |
| 2016-09-08 | $26.55 | $26.69 | $26.53 | $26.64 | $5.29 | 10,400 |
| 2016-09-07 | $26.88 | $27.03 | $26.47 | $26.53 | $5.27 | 22,004 |
| 2016-09-06 | $26.22 | $26.22 | $26.01 | $26.01 | $5.17 | 3,380 |
| 2016-09-02 | $25.73 | $25.91 | $25.56 | $25.91 | $5.15 | 9,340 |
| 2016-09-01 | $25.37 | $25.86 | $25.37 | $25.85 | $5.13 | 10,148 |
| 2016-08-31 | $25.31 | $25.31 | $25.25 | $25.31 | $5.03 | 8,620 |
| 2016-08-30 | $26.02 | $26.07 | $25.90 | $25.90 | $5.14 | 5,216 |
| 2016-08-29 | $25.54 | $26.29 | $25.54 | $26.20 | $5.20 | 29,480 |
| 2016-08-26 | $26.00 | $26.10 | $25.87 | $25.87 | $5.14 | 8,972 |
| 2016-08-25 | $25.96 | $26.03 | $25.59 | $26.03 | $5.17 | 3,876 |
| 2016-08-24 | $25.56 | $26.20 | $25.56 | $25.81 | $5.13 | 8,020 |
| 2016-08-23 | $26.41 | $26.41 | $26.00 | $26.00 | $5.16 | 3,820 |
| 2016-08-22 | $25.58 | $25.58 | $25.54 | $25.54 | $5.07 | 4,124 |
| 2016-08-19 | $26.08 | $26.21 | $26.02 | $26.12 | $5.19 | 9,588 |
| 2016-08-18 | $26.25 | $26.54 | $26.25 | $26.43 | $5.25 | 8,276 |
| 2016-08-17 | $25.30 | $25.32 | $25.30 | $25.32 | $5.03 | 5,080 |
| 2016-08-16 | $26.19 | $26.19 | $26.19 | $26.19 | $5.20 | 2,576 |
| 2016-08-15 | $26.05 | $26.19 | $25.72 | $26.19 | $5.20 | 17,756 |
| 2016-08-12 | $25.72 | $26.25 | $25.72 | $25.78 | $5.12 | 5,784 |
| 2016-08-11 | $26.25 | $26.25 | $25.84 | $26.07 | $5.18 | 6,964 |
| 2016-08-10 | $25.87 | $25.87 | $25.87 | $25.87 | $5.14 | 2,280 |
| 2016-08-09 | $26.00 | $26.00 | $25.63 | $25.87 | $5.14 | 18,700 |
| 2016-08-08 | $25.31 | $25.43 | $25.24 | $25.43 | $5.05 | 10,996 |
| 2016-08-05 | $25.26 | $25.41 | $24.85 | $25.41 | $5.05 | 16,564 |
| 2016-08-04 | $24.79 | $25.05 | $24.79 | $25.05 | $4.97 | 4,352 |
| 2016-08-03 | $24.49 | $25.06 | $24.49 | $25.06 | $4.98 | 9,004 |
| 2016-08-02 | $25.00 | $25.10 | $24.82 | $24.87 | $4.94 | 20,596 |
| 2016-08-01 | $24.98 | $25.47 | $24.98 | $24.99 | $4.96 | 5,080 |
| 2016-07-29 | $25.53 | $25.72 | $25.36 | $25.72 | $5.11 | 4,120 |
| 2016-07-28 | $25.10 | $25.53 | $25.10 | $25.12 | $4.99 | 8,764 |
| 2016-07-27 | $25.24 | $25.46 | $25.22 | $25.46 | $5.06 | 4,160 |
| 2016-07-26 | $24.93 | $25.40 | $24.93 | $25.35 | $5.04 | 5,056 |
| 2016-07-25 | $25.38 | $25.55 | $25.17 | $25.49 | $5.06 | 4,376 |
| 2016-07-22 | $24.83 | $25.24 | $24.83 | $25.24 | $5.01 | 4,416 |
| 2016-07-21 | $24.95 | $25.20 | $24.95 | $25.20 | $5.00 | 48,496 |
| 2016-07-20 | $25.01 | $25.66 | $25.01 | $25.66 | $5.10 | 49,452 |
| 2016-07-19 | $24.88 | $25.45 | $24.88 | $25.45 | $5.05 | 5,772 |
| 2016-07-18 | $25.07 | $25.13 | $24.83 | $25.08 | $4.98 | 9,736 |
| 2016-07-15 | $24.93 | $25.17 | $24.93 | $24.94 | $4.95 | 6,540 |
| 2016-07-14 | $24.70 | $25.15 | $24.70 | $24.92 | $4.95 | 16,436 |
| 2016-07-13 | $24.33 | $24.96 | $24.33 | $24.38 | $4.84 | 18,028 |
| 2016-07-12 | $24.26 | $24.26 | $23.90 | $23.94 | $4.75 | 6,632 |
| 2016-07-11 | $24.08 | $24.08 | $23.55 | $23.55 | $4.68 | 4,352 |
| 2016-07-08 | $23.34 | $23.34 | $23.34 | $23.34 | $4.64 | 4,028 |
| 2016-07-07 | $22.87 | $22.87 | $22.87 | $22.87 | $4.54 | 5,696 |
| 2016-07-06 | $22.93 | $22.93 | $22.52 | $22.68 | $4.50 | 6,340 |
| 2016-07-05 | $23.21 | $23.24 | $23.21 | $23.24 | $4.62 | 3,324 |
| 2016-07-01 | $23.80 | $24.20 | $23.80 | $23.81 | $4.73 | 3,256 |
| 2016-06-30 | $23.48 | $23.90 | $22.88 | $23.90 | $4.75 | 12,908 |
| 2016-06-29 | $22.58 | $22.81 | $22.35 | $22.76 | $4.52 | 5,628 |
| 2016-06-28 | $21.90 | $22.36 | $21.90 | $22.36 | $4.44 | 7,960 |
| 2016-06-27 | $21.31 | $21.67 | $21.16 | $21.16 | $4.20 | 6,064 |
| 2016-06-24 | $22.66 | $24.18 | $22.15 | $22.31 | $4.43 | 38,896 |
| 2016-06-23 | $24.74 | $25.05 | $24.55 | $24.84 | $4.93 | 17,912 |
| 2016-06-22 | $24.09 | $24.09 | $24.09 | $24.09 | $4.78 | 9,148 |
| 2016-06-21 | $23.96 | $24.26 | $23.96 | $24.14 | $4.79 | 9,092 |
| 2016-06-20 | $23.98 | $24.19 | $23.98 | $24.08 | $4.78 | 6,068 |
| 2016-06-17 | $22.68 | $23.27 | $22.68 | $23.27 | $4.62 | 9,468 |
| 2016-06-16 | $22.60 | $22.77 | $22.15 | $22.53 | $4.47 | 14,832 |
| 2016-06-15 | $22.70 | $23.27 | $22.70 | $23.06 | $4.58 | 14,204 |
| 2016-06-14 | $22.30 | $22.70 | $22.14 | $22.45 | $4.46 | 5,296 |
| 2016-06-13 | $22.64 | $23.02 | $22.55 | $23.02 | $4.57 | 7,856 |
| 2016-06-10 | $22.78 | $23.10 | $22.78 | $22.92 | $4.55 | 13,788 |
| 2016-06-09 | $23.64 | $23.64 | $23.64 | $23.64 | $4.70 | 1,384 |
| 2016-06-08 | $24.28 | $24.69 | $24.28 | $24.69 | $4.90 | 6,064 |
| 2016-06-07 | $24.73 | $24.73 | $24.67 | $24.67 | $4.90 | 2,468 |
| 2016-06-06 | $24.03 | $24.05 | $23.44 | $24.00 | $4.77 | 6,980 |
| 2016-06-03 | $23.72 | $23.93 | $23.72 | $23.93 | $4.75 | 7,816 |
| 2016-06-02 | $23.27 | $23.81 | $23.27 | $23.81 | $4.73 | 8,372 |
| 2016-06-01 | $23.46 | $23.74 | $23.46 | $23.61 | $4.69 | 6,896 |
| 2016-05-31 | $23.94 | $23.94 | $23.94 | $23.94 | $4.76 | 2,484 |
| 2016-05-27 | $23.95 | $23.95 | $23.73 | $23.82 | $4.73 | 10,600 |
| 2016-05-26 | $23.93 | $24.03 | $23.84 | $23.84 | $4.74 | 9,856 |
| 2016-05-25 | $23.32 | $23.32 | $23.32 | $23.32 | $4.63 | 1,936 |
| 2016-05-24 | $23.79 | $23.95 | $23.30 | $23.87 | $4.74 | 8,624 |
| 2016-05-23 | $22.97 | $23.48 | $22.97 | $23.48 | $4.66 | 3,276 |
| 2016-05-20 | $23.09 | $23.62 | $23.09 | $23.47 | $4.66 | 8,736 |
| 2016-05-19 | $23.24 | $23.24 | $22.68 | $23.16 | $4.60 | 11,412 |
| 2016-05-18 | $23.73 | $23.73 | $23.73 | $23.73 | $4.71 | 2,384 |
| 2016-05-17 | $23.56 | $23.59 | $23.08 | $23.36 | $4.64 | 8,928 |
| 2016-05-16 | $23.53 | $23.53 | $22.95 | $23.24 | $4.62 | 32,864 |
| 2016-05-13 | $22.29 | $22.91 | $22.29 | $22.62 | $4.42 | 6,816 |
| 2016-05-12 | $23.35 | $23.35 | $22.43 | $23.05 | $4.51 | 6,516 |
| 2016-05-11 | $23.20 | $23.20 | $22.64 | $22.64 | $4.43 | 4,676 |
| 2016-05-10 | $22.44 | $22.92 | $22.44 | $22.91 | $4.48 | 3,956 |
| 2016-05-09 | $22.70 | $22.95 | $22.70 | $22.94 | $4.49 | 18,512 |
| 2016-05-06 | $22.69 | $22.69 | $22.51 | $22.51 | $4.40 | 4,056 |
| 2016-05-05 | $22.48 | $22.95 | $22.41 | $22.75 | $4.45 | 6,644 |
| 2016-05-04 | $22.63 | $23.00 | $22.57 | $22.57 | $4.42 | 4,816 |
| 2016-05-03 | $23.50 | $23.50 | $23.15 | $23.15 | $4.53 | 5,900 |
| 2016-05-02 | $24.11 | $24.12 | $24.06 | $24.12 | $4.72 | 4,976 |
| 2016-04-29 | $24.20 | $24.20 | $23.64 | $24.16 | $4.73 | 9,440 |
| 2016-04-28 | $24.15 | $24.43 | $24.15 | $24.20 | $4.73 | 4,460 |
| 2016-04-27 | $23.84 | $24.12 | $23.77 | $24.12 | $4.72 | 5,220 |
| 2016-04-26 | $24.55 | $24.55 | $24.12 | $24.16 | $4.73 | 8,660 |
| 2016-04-25 | $25.16 | $25.38 | $24.94 | $25.34 | $4.88 | 5,524 |
| 2016-04-22 | $24.93 | $25.42 | $24.93 | $25.42 | $4.90 | 18,576 |
| 2016-04-21 | $25.31 | $25.75 | $25.20 | $25.74 | $4.96 | 5,744 |
| 2016-04-20 | $25.06 | $25.06 | $25.06 | $25.06 | $4.83 | 2,436 |
| 2016-04-19 | $25.14 | $25.19 | $24.84 | $25.06 | $4.83 | 9,668 |
| 2016-04-18 | $23.76 | $24.38 | $23.76 | $23.86 | $4.60 | 25,580 |
| 2016-04-15 | $23.72 | $24.22 | $23.72 | $24.16 | $4.66 | 6,884 |
| 2016-04-14 | $24.19 | $24.23 | $23.73 | $24.22 | $4.67 | 27,424 |
| 2016-04-13 | $23.70 | $24.01 | $23.55 | $23.55 | $4.54 | 25,288 |
| 2016-04-12 | $23.42 | $23.91 | $23.33 | $23.38 | $4.51 | 8,628 |
| 2016-04-11 | $23.20 | $23.72 | $23.20 | $23.72 | $4.57 | 13,104 |
| 2016-04-08 | $23.16 | $23.54 | $23.16 | $23.53 | $4.53 | 6,800 |
| 2016-04-07 | $23.19 | $23.19 | $23.19 | $23.19 | $4.47 | 1,708 |
| 2016-04-06 | $22.69 | $23.19 | $22.64 | $23.19 | $4.47 | 9,552 |
| 2016-04-05 | $23.12 | $23.20 | $22.58 | $23.15 | $4.46 | 9,620 |
| 2016-04-04 | $23.72 | $23.88 | $23.32 | $23.88 | $4.60 | 5,216 |
| 2016-04-01 | $23.43 | $23.61 | $23.03 | $23.61 | $4.55 | 7,196 |
| 2016-03-31 | $23.61 | $23.67 | $23.16 | $23.67 | $4.56 | 7,860 |
| 2016-03-30 | $23.05 | $23.59 | $23.03 | $23.03 | $4.44 | 23,112 |
| 2016-03-29 | $21.91 | $22.51 | $21.61 | $22.51 | $4.34 | 17,724 |
| 2016-03-28 | $21.46 | $21.46 | $21.46 | $21.46 | $4.14 | 4,972 |
| 2016-03-24 | $22.05 | $22.19 | $21.81 | $22.19 | $4.28 | 16,924 |
| 2016-03-23 | $22.67 | $22.70 | $22.33 | $22.63 | $4.36 | 21,200 |
| 2016-03-22 | $22.57 | $22.79 | $22.18 | $22.18 | $4.27 | 13,404 |
| 2016-03-21 | $22.24 | $22.66 | $22.15 | $22.66 | $4.37 | 7,404 |
| 2016-03-18 | $22.79 | $22.79 | $22.29 | $22.30 | $4.30 | 10,944 |
| 2016-03-17 | $22.19 | $22.77 | $22.05 | $22.17 | $4.27 | 19,064 |
| 2016-03-16 | $22.35 | $22.41 | $22.10 | $22.33 | $4.30 | 8,384 |
| 2016-03-15 | $22.52 | $22.77 | $22.49 | $22.77 | $4.39 | 6,260 |
| 2016-03-14 | $22.74 | $23.17 | $22.74 | $23.17 | $4.47 | 5,812 |
| 2016-03-11 | $22.24 | $22.84 | $22.24 | $22.84 | $4.40 | 11,208 |
| 2016-03-10 | $22.62 | $22.62 | $22.41 | $22.41 | $4.32 | 6,620 |
| 2016-03-09 | $22.60 | $22.61 | $22.25 | $22.61 | $4.36 | 6,052 |
| 2016-03-08 | $22.44 | $22.52 | $22.19 | $22.52 | $4.34 | 6,620 |
| 2016-03-07 | $22.30 | $22.97 | $22.30 | $22.97 | $4.43 | 14,028 |
| 2016-03-04 | $22.62 | $23.12 | $22.58 | $23.08 | $4.45 | 9,400 |
| 2016-03-03 | $21.83 | $22.39 | $21.68 | $22.39 | $4.31 | 90,776 |
| 2016-03-02 | $21.03 | $21.05 | $21.03 | $21.05 | $4.06 | 2,856 |
| 2016-03-01 | $20.71 | $21.05 | $20.71 | $21.01 | $4.05 | 26,700 |
| 2016-02-29 | $21.10 | $21.28 | $20.93 | $21.28 | $4.10 | 24,280 |
| 2016-02-26 | $21.31 | $21.31 | $20.65 | $21.26 | $4.10 | 11,316 |
| 2016-02-25 | $20.57 | $21.20 | $20.57 | $21.20 | $4.09 | 4,104 |
| 2016-02-24 | $20.54 | $21.00 | $20.54 | $21.00 | $4.05 | 30,848 |
| 2016-02-23 | $21.36 | $21.92 | $21.36 | $21.92 | $4.22 | 12,744 |
| 2016-02-22 | $21.45 | $21.90 | $21.30 | $21.90 | $4.22 | 16,792 |
| 2016-02-19 | $21.49 | $21.71 | $21.12 | $21.12 | $4.07 | 8,284 |
| 2016-02-18 | $21.50 | $21.50 | $20.83 | $21.38 | $4.12 | 10,108 |
| 2016-02-17 | $21.20 | $21.28 | $20.80 | $20.84 | $4.02 | 24,300 |
| 2016-02-16 | $19.79 | $20.40 | $19.79 | $20.40 | $3.93 | 16,704 |
| 2016-02-12 | $20.03 | $20.34 | $19.79 | $19.79 | $3.81 | 9,940 |
| 2016-02-11 | $19.81 | $19.81 | $19.43 | $19.72 | $3.80 | 5,676 |
| 2016-02-10 | $19.70 | $20.40 | $19.70 | $20.40 | $3.93 | 9,904 |
| 2016-02-09 | $19.66 | $20.40 | $19.66 | $20.35 | $3.92 | 9,132 |
| 2016-02-08 | $19.94 | $19.97 | $19.87 | $19.97 | $3.85 | 36,792 |
| 2016-02-05 | $20.57 | $20.77 | $20.55 | $20.77 | $4.00 | 9,932 |
| 2016-02-04 | $20.29 | $20.73 | $20.29 | $20.67 | $3.98 | 12,084 |
| 2016-02-03 | $19.59 | $19.85 | $19.59 | $19.85 | $3.83 | 7,800 |
| 2016-02-02 | $19.18 | $19.29 | $18.90 | $18.95 | $3.65 | 21,440 |
| 2016-02-01 | $19.93 | $19.98 | $19.34 | $19.34 | $3.73 | 15,908 |
| 2016-01-29 | $20.29 | $20.41 | $19.99 | $20.40 | $3.93 | 10,712 |
| 2016-01-28 | $21.32 | $21.32 | $20.34 | $20.34 | $3.92 | 13,556 |
| 2016-01-27 | $21.44 | $21.94 | $21.44 | $21.60 | $4.16 | 6,092 |
| 2016-01-26 | $21.32 | $21.62 | $20.91 | $21.32 | $4.11 | 26,444 |
| 2016-01-25 | $20.81 | $20.83 | $20.37 | $20.59 | $3.97 | 40,412 |
| 2016-01-22 | $21.08 | $21.14 | $20.44 | $20.45 | $3.94 | 22,752 |
| 2016-01-21 | $20.29 | $20.58 | $20.03 | $20.58 | $3.97 | 10,812 |
| 2016-01-20 | $19.50 | $20.15 | $19.46 | $20.15 | $3.88 | 19,716 |
| 2016-01-19 | $20.11 | $20.56 | $20.11 | $20.34 | $3.92 | 37,568 |
| 2016-01-15 | $20.16 | $20.23 | $19.74 | $20.23 | $3.90 | 55,580 |
| 2016-01-14 | $20.76 | $21.29 | $20.55 | $20.56 | $3.96 | 19,140 |
| 2016-01-13 | $21.58 | $21.58 | $21.05 | $21.28 | $4.10 | 16,108 |
| 2016-01-12 | $21.43 | $21.43 | $20.74 | $21.11 | $4.07 | 8,396 |
| 2016-01-11 | $21.32 | $21.39 | $21.04 | $21.39 | $4.12 | 20,844 |
| 2016-01-08 | $21.14 | $21.14 | $20.83 | $20.83 | $4.01 | 18,812 |
| 2016-01-07 | $21.35 | $21.35 | $21.12 | $21.15 | $4.08 | 16,304 |
| 2016-01-06 | $21.23 | $21.42 | $21.08 | $21.24 | $4.09 | 26,440 |
| 2016-01-05 | $21.50 | $21.56 | $21.47 | $21.54 | $4.15 | 28,736 |
| 2016-01-04 | $22.55 | $22.60 | $21.98 | $22.30 | $4.30 | 284,960 |
| 2015-12-31 | $23.14 | $23.24 | $23.04 | $23.04 | $4.44 | 66,444 |
| 2015-12-30 | $23.25 | $23.39 | $23.13 | $23.13 | $4.46 | 19,632 |
| 2015-12-29 | $23.54 | $23.73 | $23.46 | $23.63 | $4.55 | 35,332 |
| 2015-12-28 | $23.37 | $23.44 | $23.22 | $23.28 | $4.49 | 23,584 |
| 2015-12-24 | $23.56 | $23.56 | $23.36 | $23.36 | $4.50 | 17,292 |
| 2015-12-23 | $23.23 | $23.56 | $23.23 | $23.52 | $4.53 | 13,340 |
| 2015-12-22 | $22.84 | $23.10 | $22.84 | $23.02 | $4.44 | 30,940 |
| 2015-12-21 | $22.72 | $22.81 | $22.61 | $22.61 | $4.36 | 30,940 |
| 2015-12-18 | $22.59 | $22.70 | $22.41 | $22.50 | $4.34 | 14,148 |
| 2015-12-17 | $23.16 | $23.16 | $22.83 | $22.83 | $4.40 | 18,024 |
| 2015-12-16 | $23.06 | $23.47 | $22.96 | $23.47 | $4.52 | 41,060 |
| 2015-12-15 | $22.58 | $22.87 | $22.58 | $22.73 | $4.38 | 43,408 |
| 2015-12-14 | $22.89 | $23.00 | $22.61 | $22.61 | $4.36 | 21,336 |
| 2015-12-11 | $23.04 | $23.12 | $22.80 | $22.80 | $4.39 | 22,876 |
| 2015-12-10 | $23.71 | $23.95 | $23.71 | $23.76 | $4.58 | 17,672 |
| 2015-12-09 | $23.82 | $24.21 | $23.58 | $23.83 | $4.59 | 12,036 |
| 2015-12-08 | $23.98 | $24.11 | $23.90 | $24.11 | $4.65 | 13,432 |
| 2015-12-07 | $25.00 | $25.13 | $24.82 | $25.13 | $4.84 | 12,468 |
| 2015-12-04 | $24.96 | $25.11 | $24.90 | $25.06 | $4.83 | 9,152 |
| 2015-12-03 | $24.96 | $24.96 | $24.72 | $24.72 | $4.76 | 5,708 |
| 2015-12-02 | $25.24 | $25.24 | $25.07 | $25.09 | $4.84 | 10,096 |
| 2015-12-01 | $24.83 | $24.97 | $24.83 | $24.91 | $4.80 | 4,372 |
| 2015-11-30 | $24.83 | $24.88 | $24.69 | $24.86 | $4.79 | 9,536 |
| 2015-11-27 | $24.78 | $24.78 | $24.62 | $24.66 | $4.75 | 16,156 |
| 2015-11-25 | $23.99 | $24.30 | $23.99 | $24.30 | $4.68 | 6,940 |
| 2015-11-24 | $23.91 | $24.27 | $23.91 | $24.26 | $4.68 | 9,316 |
| 2015-11-23 | $24.41 | $24.63 | $24.30 | $24.30 | $4.68 | 11,608 |
| 2015-11-20 | $24.80 | $24.81 | $24.53 | $24.54 | $4.73 | 11,048 |
| 2015-11-19 | $24.14 | $24.27 | $24.05 | $24.25 | $4.67 | 9,072 |
| 2015-11-18 | $24.46 | $24.46 | $24.06 | $24.19 | $4.66 | 9,660 |
| 2015-11-17 | $24.19 | $24.19 | $23.87 | $23.87 | $4.60 | 5,456 |
| 2015-11-16 | $23.65 | $23.70 | $23.48 | $23.66 | $4.56 | 11,912 |
| 2015-11-13 | $23.42 | $23.60 | $23.40 | $23.48 | $4.53 | 21,440 |
| 2015-11-12 | $23.78 | $23.78 | $23.70 | $23.71 | $4.57 | 5,128 |
| 2015-11-11 | $24.13 | $24.13 | $24.01 | $24.01 | $4.63 | 3,832 |
| 2015-11-10 | $23.71 | $23.81 | $23.71 | $23.81 | $4.59 | 6,852 |
| 2015-11-09 | $24.42 | $24.42 | $23.89 | $24.14 | $4.65 | 7,160 |
| 2015-11-06 | $24.49 | $24.49 | $24.32 | $24.47 | $4.72 | 3,620 |
| 2015-11-05 | $24.83 | $24.83 | $24.60 | $24.78 | $4.78 | 15,484 |
| 2015-11-04 | $24.80 | $24.83 | $24.70 | $24.70 | $4.76 | 3,728 |
| 2015-11-03 | $24.06 | $24.13 | $23.99 | $24.13 | $4.65 | 11,920 |
| 2015-11-02 | $24.24 | $24.25 | $24.09 | $24.25 | $4.67 | 7,892 |
| 2015-10-30 | $24.03 | $24.47 | $24.03 | $24.42 | $4.71 | 9,744 |
| 2015-10-29 | $23.88 | $24.07 | $23.61 | $23.81 | $4.59 | 10,704 |
| 2015-10-28 | $24.54 | $24.81 | $24.36 | $24.59 | $4.74 | 13,620 |
| 2015-10-27 | $24.56 | $24.59 | $24.54 | $24.59 | $4.67 | 4,828 |
| 2015-10-26 | $24.63 | $24.63 | $24.54 | $24.63 | $4.68 | 44,128 |
| 2015-10-23 | $24.43 | $24.66 | $24.43 | $24.66 | $4.68 | 9,552 |
| 2015-10-22 | $23.71 | $24.33 | $23.71 | $24.33 | $4.62 | 5,852 |
| 2015-10-21 | $23.80 | $23.82 | $23.61 | $23.71 | $4.50 | 6,016 |
| 2015-10-20 | $23.75 | $23.77 | $23.60 | $23.65 | $4.49 | 14,996 |
| 2015-10-19 | $23.07 | $23.15 | $23.07 | $23.11 | $4.39 | 6,464 |
| 2015-10-16 | $23.07 | $23.09 | $23.05 | $23.05 | $4.38 | 29,876 |
| 2015-10-15 | $23.70 | $23.83 | $23.43 | $23.81 | $4.52 | 14,576 |
| 2015-10-14 | $24.13 | $24.13 | $24.13 | $24.13 | $4.58 | 3,488 |
| 2015-10-13 | $24.29 | $24.35 | $24.23 | $24.26 | $4.61 | 3,676 |
| 2015-10-12 | $24.74 | $24.78 | $24.70 | $24.70 | $4.69 | 8,708 |
| 2015-10-09 | $24.93 | $25.03 | $24.82 | $25.01 | $4.75 | 9,800 |
| 2015-10-08 | $24.19 | $24.32 | $24.19 | $24.32 | $4.62 | 8,004 |
| 2015-10-07 | $24.33 | $24.33 | $24.07 | $24.20 | $4.59 | 6,904 |
| 2015-10-06 | $23.32 | $23.80 | $23.32 | $23.80 | $4.52 | 12,012 |
| 2015-10-05 | $23.25 | $23.73 | $23.25 | $23.73 | $4.51 | 12,652 |
| 2015-10-02 | $22.25 | $22.59 | $22.25 | $22.59 | $4.29 | 16,504 |
| 2015-10-01 | $22.13 | $22.13 | $21.88 | $21.93 | $4.16 | 16,140 |
| 2015-09-30 | $22.16 | $22.36 | $22.14 | $22.36 | $4.24 | 69,788 |
| 2015-09-29 | $21.51 | $21.62 | $21.51 | $21.56 | $4.09 | 19,444 |
| 2015-09-28 | $20.83 | $20.85 | $20.77 | $20.77 | $3.94 | 8,544 |
| 2015-09-25 | $21.59 | $21.59 | $21.32 | $21.32 | $4.05 | 4,972 |
| 2015-09-24 | $21.25 | $21.36 | $21.16 | $21.27 | $4.04 | 23,768 |
| 2015-09-23 | $22.31 | $22.31 | $21.93 | $22.09 | $4.19 | 8,316 |
| 2015-09-22 | $22.20 | $22.32 | $22.11 | $22.31 | $4.24 | 7,500 |
| 2015-09-21 | $22.59 | $22.61 | $22.57 | $22.57 | $4.29 | 5,232 |
| 2015-09-18 | $22.97 | $22.99 | $22.54 | $22.54 | $4.28 | 9,252 |
| 2015-09-17 | $23.48 | $23.83 | $23.48 | $23.60 | $4.48 | 9,652 |
| 2015-09-16 | $23.93 | $24.16 | $23.90 | $24.16 | $4.59 | 6,296 |
| 2015-09-15 | $23.20 | $23.41 | $23.10 | $23.41 | $4.44 | 41,488 |
| 2015-09-14 | $23.22 | $23.22 | $23.10 | $23.16 | $4.40 | 6,332 |
| 2015-09-11 | $23.72 | $23.76 | $23.57 | $23.57 | $4.48 | 8,984 |
| 2015-09-10 | $23.38 | $23.38 | $23.22 | $23.36 | $4.44 | 8,868 |
| 2015-09-09 | $23.57 | $23.57 | $23.42 | $23.43 | $4.45 | 5,612 |
| 2015-09-08 | $22.43 | $22.77 | $22.43 | $22.77 | $4.32 | 10,000 |
| 2015-09-04 | $22.08 | $22.19 | $22.00 | $22.18 | $4.21 | 9,636 |
| 2015-09-03 | $22.62 | $22.73 | $22.56 | $22.73 | $4.32 | 24,024 |
| 2015-09-02 | $22.42 | $22.60 | $22.42 | $22.60 | $4.29 | 41,468 |
| 2015-09-01 | $22.39 | $22.50 | $22.37 | $22.46 | $4.26 | 9,884 |
Atlas Copco AB (ATLCY) News Headlines
Recent Atlas Copco AB (ATLCY) News
Similar Companies to Atlas Copco AB (ATLCY) 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 | -- | -- | -- |