Daito Trust Construction Co Ltd (DIFTY) Exchange: PINK
Data as of May 3, 2024
$26.88 ($0.01) 0.04%
Daito Trust Construction Co Ltd - Daily Information
Click for more stock information on Daito Trust Construction Co Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $27.15 |
| Previous Close | $26.88 |
| High | $27.15 |
| Low | $26.50 |
| Adjusted Open | $27.15 |
| Previous Adjusted Close | $26.88 |
| Adjusted High | $27.15 |
| Adjusted Low | $26.50 |
About Daito Trust Construction Co Ltd (DIFTY)
Daito Trust Adr
Invest in Daito Trust Construction Co Ltd (DIFTY)
Historical Stock Data for Daito Trust Construction Co Ltd (DIFTY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $27.15 | $27.15 | $26.50 | $26.88 | $26.88 | 1,294 |
| 2024-04-18 | $26.68 | $26.86 | $26.68 | $26.86 | $26.86 | 2,001 |
| 2024-04-17 | $26.59 | $26.89 | $26.59 | $26.72 | $26.72 | 1,199 |
| 2024-04-16 | $27.39 | $27.39 | $26.52 | $26.52 | $26.52 | 1,299 |
| 2024-04-15 | $26.90 | $27.36 | $26.44 | $27.36 | $27.36 | 2,568 |
| 2024-04-12 | $26.60 | $27.74 | $26.60 | $27.20 | $27.20 | 2,096 |
| 2024-04-11 | $27.05 | $27.88 | $27.00 | $27.88 | $27.88 | 2,558 |
| 2024-04-10 | $27.82 | $28.20 | $27.82 | $28.20 | $28.20 | 991 |
| 2024-04-09 | $27.20 | $28.10 | $27.20 | $27.20 | $27.20 | 2,054 |
| 2024-04-08 | $28.50 | $28.50 | $27.99 | $28.47 | $28.47 | 1,593 |
| 2024-04-05 | $28.83 | $28.83 | $28.10 | $28.47 | $28.47 | 1,593 |
| 2024-04-04 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 1,534 |
| 2024-04-03 | $27.35 | $29.22 | $27.35 | $27.51 | $27.51 | 1,414 |
| 2024-04-02 | $28.49 | $28.65 | $27.51 | $28.52 | $28.52 | 933 |
| 2024-04-01 | $28.27 | $28.52 | $28.27 | $28.52 | $28.52 | 933 |
| 2024-03-28 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 889 |
| 2024-03-27 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 889 |
| 2024-03-26 | $28.34 | $28.34 | $28.33 | $28.33 | $28.33 | 1,084 |
| 2024-03-25 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 1,134 |
| 2024-03-22 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 700 |
| 2024-03-21 | $28.33 | $29.53 | $28.33 | $28.70 | $28.70 | 1,552 |
| 2024-03-20 | $30.38 | $30.38 | $29.78 | $29.78 | $29.78 | 708 |
| 2024-03-19 | $28.89 | $28.95 | $28.89 | $28.95 | $28.95 | 1,466 |
| 2024-03-18 | $30.15 | $30.15 | $29.38 | $29.38 | $29.38 | 1,294 |
| 2024-03-15 | $29.32 | $29.32 | $29.06 | $29.06 | $29.06 | 936 |
| 2024-03-14 | $29.47 | $29.47 | $28.22 | $28.31 | $28.31 | 1,445 |
| 2024-03-13 | $28.80 | $30.07 | $28.31 | $29.98 | $29.98 | 7,012 |
| 2024-03-12 | $28.69 | $29.98 | $28.69 | $29.36 | $29.36 | 920 |
| 2024-03-11 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 920 |
| 2024-03-08 | $28.30 | $29.19 | $28.30 | $28.99 | $28.99 | 2,709 |
| 2024-03-07 | $29.30 | $29.30 | $28.76 | $29.30 | $29.30 | 1,037 |
| 2024-03-06 | $30.80 | $30.80 | $28.83 | $28.83 | $28.83 | 846 |
| 2024-03-05 | $29.05 | $29.05 | $28.08 | $28.08 | $28.08 | 1,369 |
| 2024-03-04 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 420 |
| 2024-03-01 | $29.94 | $29.94 | $29.74 | $29.74 | $29.74 | 1,548 |
| 2024-02-29 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 1,098 |
| 2024-02-28 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 384 |
| 2024-02-27 | $29.43 | $29.43 | $28.05 | $28.80 | $28.80 | 10,427 |
| 2024-02-26 | $30.20 | $30.20 | $27.74 | $27.74 | $27.74 | 839 |
| 2024-02-23 | $29.30 | $29.75 | $28.65 | $29.30 | $29.30 | 1,051 |
| 2024-02-22 | $28.54 | $28.91 | $28.54 | $28.91 | $28.91 | 1,003 |
| 2024-02-21 | $27.55 | $28.55 | $27.55 | $28.55 | $28.55 | 880 |
| 2024-02-20 | $27.38 | $27.88 | $27.38 | $27.38 | $27.38 | 893 |
| 2024-02-16 | $28.06 | $28.37 | $27.44 | $28.37 | $28.37 | 42,630 |
| 2024-02-15 | $28.02 | $28.31 | $28.02 | $28.31 | $28.31 | 22,180 |
| 2024-02-14 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 467 |
| 2024-02-13 | $28.45 | $28.45 | $27.90 | $28.29 | $28.29 | 1,532 |
| 2024-02-12 | $29.37 | $29.37 | $28.37 | $28.37 | $28.37 | 815 |
| 2024-02-09 | $29.32 | $29.32 | $29.00 | $29.00 | $29.00 | 950 |
| 2024-02-08 | $28.90 | $28.90 | $27.46 | $28.57 | $28.57 | 1,237 |
| 2024-02-07 | $29.30 | $29.39 | $28.20 | $29.39 | $29.39 | 67,710 |
| 2024-02-06 | $28.21 | $29.80 | $27.41 | $27.41 | $27.41 | 9,911 |
| 2024-02-05 | $29.66 | $29.66 | $29.02 | $29.04 | $29.04 | 985 |
| 2024-02-02 | $29.63 | $29.63 | $28.89 | $28.89 | $28.89 | 1,444 |
| 2024-02-01 | $29.20 | $30.17 | $29.20 | $30.17 | $30.17 | 11,674 |
| 2024-01-31 | $28.55 | $28.56 | $27.30 | $28.22 | $28.22 | 10,437 |
| 2024-01-30 | $27.73 | $27.98 | $27.73 | $27.89 | $27.89 | 3,991 |
| 2024-01-29 | $27.56 | $27.79 | $26.11 | $26.11 | $26.11 | 4,090 |
| 2024-01-26 | $27.50 | $27.85 | $27.00 | $27.00 | $27.00 | 872 |
| 2024-01-25 | $26.12 | $27.63 | $26.12 | $27.29 | $27.29 | 1,388 |
| 2024-01-24 | $26.14 | $27.70 | $26.14 | $27.70 | $27.70 | 1,111 |
| 2024-01-23 | $26.49 | $27.80 | $26.49 | $27.55 | $27.55 | 1,263 |
| 2024-01-22 | $28.37 | $28.96 | $26.59 | $28.96 | $28.96 | 3,465 |
| 2024-01-19 | $28.09 | $28.09 | $26.65 | $26.65 | $26.65 | 1,439 |
| 2024-01-18 | $28.10 | $28.68 | $26.34 | $28.68 | $28.68 | 2,461 |
| 2024-01-17 | $25.63 | $28.00 | $25.63 | $26.87 | $26.87 | 9,456 |
| 2024-01-16 | $28.23 | $28.23 | $26.82 | $26.83 | $26.83 | 6,029 |
| 2024-01-12 | $28.79 | $28.79 | $27.54 | $28.16 | $28.16 | 2,631 |
| 2024-01-11 | $28.60 | $28.60 | $27.01 | $27.53 | $27.53 | 3,454 |
| 2024-01-10 | $27.11 | $28.00 | $27.11 | $27.16 | $27.16 | 934 |
| 2024-01-09 | $28.20 | $28.20 | $27.98 | $27.98 | $27.98 | 1,101 |
| 2024-01-08 | $28.14 | $29.13 | $27.31 | $28.06 | $28.06 | 9,785 |
| 2024-01-05 | $28.78 | $28.78 | $26.97 | $26.97 | $26.97 | 2,246 |
| 2024-01-04 | $28.56 | $28.56 | $28.21 | $28.21 | $28.21 | 832 |
| 2024-01-03 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 1,193 |
| 2024-01-02 | $29.04 | $29.04 | $28.56 | $28.56 | $28.56 | 1,829 |
| 2023-12-29 | $28.51 | $29.20 | $27.55 | $29.20 | $29.20 | 1,641 |
| 2023-12-28 | $29.34 | $29.34 | $27.55 | $27.96 | $27.96 | 1,995 |
| 2023-12-27 | $29.16 | $29.16 | $27.40 | $27.40 | $27.40 | 1,624 |
| 2023-12-26 | $28.84 | $28.84 | $27.88 | $28.30 | $28.30 | 2,801 |
| 2023-12-22 | $29.80 | $29.80 | $27.86 | $28.31 | $28.31 | 1,692 |
| 2023-12-21 | $27.37 | $28.99 | $26.79 | $28.10 | $28.10 | 2,486 |
| 2023-12-20 | $27.07 | $28.24 | $26.34 | $26.34 | $26.34 | 1,888 |
| 2023-12-19 | $28.91 | $28.91 | $27.60 | $27.68 | $27.68 | 2,837 |
| 2023-12-18 | $27.98 | $28.73 | $27.68 | $27.68 | $27.68 | 2,837 |
| 2023-12-15 | $28.72 | $28.72 | $27.50 | $27.50 | $27.50 | 1,628 |
| 2023-12-14 | $28.27 | $29.42 | $28.27 | $29.42 | $29.42 | 2,281 |
| 2023-12-13 | $27.76 | $28.16 | $27.43 | $28.16 | $28.16 | 1,714 |
| 2023-12-12 | $27.98 | $28.75 | $27.98 | $28.10 | $28.10 | 2,157 |
| 2023-12-11 | $28.37 | $28.85 | $27.99 | $27.99 | $27.99 | 2,707 |
| 2023-12-08 | $29.13 | $29.13 | $28.55 | $28.66 | $28.66 | 3,594 |
| 2023-12-07 | $28.17 | $28.84 | $28.17 | $28.68 | $28.68 | 3,098 |
| 2023-12-06 | $28.29 | $28.29 | $27.36 | $28.03 | $28.03 | 5,542 |
| 2023-12-05 | $27.75 | $28.40 | $27.75 | $28.19 | $28.19 | 4,483 |
| 2023-12-04 | $28.26 | $28.65 | $28.11 | $28.14 | $28.14 | 8,012 |
| 2023-12-01 | $28.02 | $28.02 | $27.28 | $27.56 | $27.56 | 2,025 |
| 2023-11-30 | $27.12 | $27.69 | $27.12 | $27.49 | $27.49 | 2,066 |
| 2023-11-29 | $27.20 | $27.20 | $26.60 | $26.60 | $26.60 | 1,098 |
| 2023-11-28 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 716 |
| 2023-11-27 | $26.41 | $27.98 | $26.41 | $27.98 | $27.98 | 3,342 |
| 2023-11-24 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 369 |
| 2023-11-22 | $27.82 | $28.80 | $27.11 | $27.42 | $27.42 | 1,675 |
| 2023-11-21 | $26.87 | $27.11 | $26.25 | $26.74 | $26.74 | 1,621 |
| 2023-11-20 | $27.43 | $28.30 | $26.32 | $28.30 | $28.30 | 41,215 |
| 2023-11-17 | $26.85 | $28.05 | $26.76 | $26.76 | $26.76 | 26,426 |
| 2023-11-16 | $26.69 | $26.73 | $26.05 | $26.39 | $26.39 | 1,891 |
| 2023-11-15 | $25.86 | $26.01 | $25.53 | $26.01 | $26.01 | 4,067 |
| 2023-11-14 | $26.18 | $26.86 | $26.18 | $26.86 | $26.86 | 1,277 |
| 2023-11-13 | $26.76 | $27.23 | $25.23 | $25.23 | $25.23 | 2,141 |
| 2023-11-10 | $25.90 | $26.26 | $25.90 | $26.26 | $26.26 | 1,087 |
| 2023-11-09 | $26.63 | $26.63 | $26.12 | $26.27 | $26.27 | 1,734 |
| 2023-11-08 | $26.31 | $26.60 | $26.13 | $26.60 | $26.60 | 1,638 |
| 2023-11-07 | $26.48 | $26.57 | $26.23 | $26.23 | $26.23 | 2,976 |
| 2023-11-06 | $27.24 | $27.87 | $26.26 | $27.87 | $27.87 | 2,822 |
| 2023-11-03 | $26.78 | $27.84 | $26.78 | $27.33 | $27.33 | 1,561 |
| 2023-11-02 | $26.27 | $26.81 | $25.65 | $26.78 | $26.78 | 10,660 |
| 2023-11-01 | $26.36 | $26.40 | $26.36 | $26.40 | $26.40 | 1,568 |
| 2023-10-31 | $27.02 | $27.02 | $26.06 | $26.19 | $26.19 | 3,062 |
| 2023-10-30 | $25.44 | $27.02 | $25.44 | $26.19 | $26.19 | 3,062 |
| 2023-10-27 | $25.69 | $25.69 | $24.65 | $25.19 | $25.19 | 1,362 |
| 2023-10-26 | $25.55 | $25.55 | $25.00 | $25.28 | $25.28 | 2,474 |
| 2023-10-25 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 550 |
| 2023-10-24 | $25.76 | $25.77 | $24.95 | $24.97 | $24.97 | 3,183 |
| 2023-10-23 | $25.76 | $26.24 | $25.76 | $26.24 | $26.24 | 962 |
| 2023-10-20 | $25.47 | $25.72 | $25.47 | $25.72 | $25.72 | 985 |
| 2023-10-19 | $25.28 | $25.96 | $25.28 | $25.51 | $25.51 | 1,283 |
| 2023-10-18 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 644 |
| 2023-10-17 | $25.42 | $26.10 | $25.25 | $26.10 | $26.10 | 27,881 |
| 2023-10-16 | $26.22 | $26.22 | $25.71 | $25.71 | $25.71 | 11,576 |
| 2023-10-13 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 1,078 |
| 2023-10-12 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 1,556 |
| 2023-10-11 | $27.26 | $27.31 | $26.80 | $27.30 | $27.30 | 14,382 |
| 2023-10-10 | $25.64 | $27.33 | $25.64 | $27.33 | $27.33 | 11,650 |
| 2023-10-09 | $26.40 | $27.15 | $25.87 | $27.15 | $27.15 | 5,031 |
| 2023-10-06 | $26.31 | $26.96 | $25.11 | $26.03 | $26.03 | 1,049 |
| 2023-10-05 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 620 |
| 2023-10-04 | $25.55 | $25.58 | $25.36 | $25.36 | $25.36 | 818 |
| 2023-10-03 | $25.94 | $26.32 | $25.47 | $25.47 | $25.47 | 2,343 |
| 2023-10-02 | $27.14 | $27.14 | $25.29 | $25.29 | $25.29 | 6,416 |
| 2023-09-29 | $26.57 | $26.57 | $26.31 | $26.31 | $26.31 | 962 |
| 2023-09-28 | $25.96 | $26.78 | $25.79 | $26.78 | $26.78 | 16,906 |
| 2023-09-27 | $27.10 | $27.19 | $27.05 | $27.05 | $27.05 | 2,054 |
| 2023-09-26 | $26.66 | $27.01 | $26.66 | $26.80 | $26.80 | 12,018 |
| 2023-09-25 | $26.93 | $26.93 | $26.22 | $26.66 | $26.66 | 2,509 |
| 2023-09-22 | $26.68 | $26.82 | $26.06 | $26.06 | $26.06 | 3,986 |
| 2023-09-21 | $27.73 | $27.73 | $27.00 | $27.08 | $27.08 | 1,146 |
| 2023-09-20 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 1,669 |
| 2023-09-19 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 689 |
| 2023-09-18 | $28.03 | $28.03 | $27.60 | $27.60 | $27.60 | 1,163 |
| 2023-09-15 | $27.73 | $27.73 | $26.81 | $26.81 | $26.81 | 1,079 |
| 2023-09-14 | $27.23 | $27.65 | $27.23 | $27.65 | $27.65 | 694 |
| 2023-09-13 | $26.26 | $27.14 | $26.26 | $26.90 | $26.90 | 3,488 |
| 2023-09-12 | $27.85 | $27.85 | $26.07 | $26.94 | $26.94 | 2,288 |
| 2023-09-11 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 817 |
| 2023-09-08 | $27.10 | $28.42 | $27.10 | $28.42 | $28.42 | 1,447 |
| 2023-09-07 | $28.30 | $28.30 | $27.10 | $27.10 | $27.10 | 1,095 |
| 2023-09-06 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 782 |
| 2023-09-05 | $28.56 | $28.56 | $27.22 | $28.00 | $28.00 | 9,499 |
| 2023-09-01 | $28.85 | $28.85 | $27.47 | $27.47 | $27.47 | 1,911 |
| 2023-08-31 | $27.98 | $28.41 | $26.87 | $27.08 | $27.08 | 1,673 |
| 2023-08-30 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 348 |
| 2023-08-29 | $28.07 | $28.17 | $27.51 | $27.90 | $27.90 | 5,801 |
| 2023-08-28 | $26.43 | $27.36 | $26.43 | $26.88 | $26.88 | 1,210 |
| 2023-08-25 | $27.38 | $27.39 | $26.26 | $27.39 | $27.39 | 1,364 |
| 2023-08-24 | $26.39 | $27.23 | $26.02 | $26.02 | $26.02 | 2,443 |
| 2023-08-23 | $27.01 | $27.01 | $26.45 | $26.65 | $26.65 | 3,350 |
| 2023-08-22 | $26.06 | $26.90 | $26.06 | $26.90 | $26.90 | 2,188 |
| 2023-08-21 | $26.50 | $26.85 | $26.50 | $26.50 | $26.50 | 2,944 |
| 2023-08-18 | $26.25 | $26.43 | $26.01 | $26.43 | $26.43 | 1,099 |
| 2023-08-17 | $26.83 | $26.83 | $25.99 | $26.03 | $26.03 | 2,027 |
| 2023-08-16 | $25.95 | $27.06 | $25.43 | $26.50 | $26.50 | 4,888 |
| 2023-08-15 | $25.81 | $27.00 | $25.35 | $25.35 | $25.35 | 2,135 |
| 2023-08-14 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 792 |
| 2023-08-11 | $26.81 | $27.17 | $26.32 | $27.17 | $27.17 | 2,865 |
| 2023-08-10 | $27.15 | $27.33 | $27.15 | $27.33 | $27.33 | 471 |
| 2023-08-09 | $26.86 | $26.86 | $26.46 | $26.86 | $26.86 | 1,104 |
| 2023-08-08 | $26.12 | $27.43 | $26.12 | $26.12 | $26.12 | 1,419 |
| 2023-08-07 | $27.50 | $27.50 | $26.77 | $27.27 | $27.27 | 1,192 |
| 2023-08-04 | $26.67 | $27.08 | $26.67 | $27.08 | $27.08 | 1,170 |
| 2023-08-03 | $25.84 | $25.96 | $25.84 | $25.96 | $25.96 | 751 |
| 2023-08-02 | $25.69 | $26.11 | $25.24 | $26.11 | $26.11 | 852 |
| 2023-08-01 | $26.50 | $27.02 | $26.46 | $26.46 | $26.46 | 2,090 |
| 2023-07-31 | $26.50 | $27.81 | $26.46 | $26.46 | $26.46 | 1,096 |
| 2023-07-28 | $26.83 | $26.83 | $26.39 | $26.41 | $26.41 | 1,254 |
| 2023-07-27 | $26.38 | $26.81 | $25.32 | $25.58 | $25.58 | 17,725 |
| 2023-07-26 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 687 |
| 2023-07-25 | $25.23 | $25.76 | $25.23 | $25.76 | $25.76 | 1,143 |
| 2023-07-24 | $26.01 | $26.01 | $25.14 | $25.14 | $25.14 | 1,284 |
| 2023-07-21 | $25.24 | $25.73 | $24.24 | $25.25 | $25.25 | 1,853 |
| 2023-07-20 | $24.89 | $25.29 | $24.89 | $25.29 | $25.29 | 975 |
| 2023-07-19 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 3,823 |
| 2023-07-18 | $25.27 | $26.06 | $24.44 | $25.15 | $25.15 | 4,591 |
| 2023-07-17 | $25.64 | $25.64 | $24.89 | $25.27 | $25.27 | 1,826 |
| 2023-07-14 | $25.16 | $25.82 | $24.93 | $25.43 | $25.43 | 5,709 |
| 2023-07-13 | $25.80 | $25.80 | $24.71 | $24.71 | $24.71 | 1,050 |
| 2023-07-12 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 625 |
| 2023-07-11 | $25.24 | $25.24 | $24.94 | $25.14 | $25.14 | 4,362 |
| 2023-07-10 | $25.34 | $25.34 | $25.13 | $25.13 | $25.13 | 2,953 |
| 2023-07-07 | $24.82 | $25.27 | $24.82 | $25.17 | $25.17 | 8,349 |
| 2023-07-06 | $24.98 | $24.98 | $24.32 | $24.51 | $24.51 | 8,296 |
| 2023-07-05 | $24.96 | $25.40 | $24.92 | $24.97 | $24.97 | 6,478 |
| 2023-07-03 | $25.22 | $25.36 | $25.22 | $25.36 | $25.36 | 1,345 |
| 2023-06-30 | $25.11 | $25.36 | $24.89 | $24.89 | $24.89 | 1,571 |
| 2023-06-29 | $25.13 | $25.22 | $25.12 | $25.12 | $25.12 | 3,251 |
| 2023-06-28 | $26.00 | $26.00 | $24.25 | $24.50 | $24.50 | 3,778 |
| 2023-06-27 | $24.50 | $24.50 | $24.25 | $24.25 | $24.25 | 5,348 |
| 2023-06-26 | $24.95 | $24.95 | $24.00 | $24.50 | $24.50 | 1,518 |
| 2023-06-23 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 800 |
| 2023-06-22 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 828 |
| 2023-06-21 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1,681 |
| 2023-06-20 | $24.50 | $25.10 | $24.50 | $25.10 | $25.10 | 1,600 |
| 2023-06-16 | $24.50 | $24.75 | $24.50 | $24.75 | $24.75 | 549 |
| 2023-06-15 | $25.00 | $26.15 | $25.00 | $25.00 | $25.00 | 2,968 |
| 2023-06-14 | $26.10 | $26.15 | $25.25 | $25.25 | $25.25 | 12,306 |
| 2023-06-13 | $24.75 | $25.50 | $23.25 | $24.75 | $24.75 | 10,375 |
| 2023-06-12 | $25.50 | $25.50 | $23.25 | $23.25 | $23.25 | 1,097 |
| 2023-06-09 | $25.04 | $25.04 | $23.00 | $24.75 | $24.75 | 2,849 |
| 2023-06-08 | $23.55 | $25.25 | $23.55 | $24.00 | $24.00 | 7,040 |
| 2023-06-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 5,397 |
| 2023-06-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,041 |
| 2023-06-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 7,677 |
| 2023-06-02 | $23.50 | $25.25 | $23.20 | $24.25 | $24.25 | 3,692 |
| 2023-06-01 | $23.25 | $23.25 | $23.00 | $23.00 | $23.00 | 2,068 |
| 2023-05-31 | $23.00 | $25.00 | $23.00 | $23.25 | $23.25 | 4,514 |
| 2023-05-30 | $23.25 | $23.25 | $23.00 | $23.00 | $23.00 | 2,873 |
| 2023-05-26 | $24.00 | $25.00 | $23.50 | $24.39 | $24.39 | 3,833 |
| 2023-05-25 | $25.00 | $25.00 | $23.50 | $23.50 | $23.50 | 3,463 |
| 2023-05-24 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1,021 |
| 2023-05-23 | $23.50 | $24.71 | $23.00 | $24.00 | $24.00 | 6,049 |
| 2023-05-22 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 2,607 |
| 2023-05-19 | $25.30 | $25.30 | $24.25 | $24.30 | $24.30 | 1,410 |
| 2023-05-18 | $24.50 | $24.60 | $24.50 | $24.60 | $24.60 | 1,337 |
| 2023-05-17 | $25.25 | $25.25 | $24.25 | $25.20 | $25.20 | 1,598 |
| 2023-05-16 | $25.25 | $25.25 | $24.23 | $24.25 | $24.25 | 5,296 |
| 2023-05-15 | $24.10 | $24.25 | $24.10 | $24.25 | $24.25 | 1,271 |
| 2023-05-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,855 |
| 2023-05-11 | $24.00 | $24.00 | $23.50 | $23.50 | $23.50 | 1,548 |
| 2023-05-10 | $24.90 | $24.90 | $24.00 | $24.00 | $24.00 | 6,107 |
| 2023-05-09 | $23.75 | $24.00 | $23.75 | $23.75 | $23.75 | 2,467 |
| 2023-05-08 | $23.25 | $24.50 | $23.25 | $23.25 | $23.25 | 21,720 |
| 2023-05-05 | $24.25 | $24.25 | $22.50 | $23.45 | $23.45 | 3,197 |
| 2023-05-04 | $23.00 | $24.00 | $22.75 | $23.00 | $23.00 | 3,221 |
| 2023-05-03 | $23.00 | $24.00 | $22.75 | $23.00 | $23.00 | 4,285 |
| 2023-05-02 | $23.50 | $23.50 | $22.50 | $22.70 | $22.70 | 3,561 |
| 2023-05-01 | $23.25 | $24.50 | $23.25 | $23.50 | $23.50 | 2,163 |
| 2023-04-28 | $24.00 | $24.00 | $23.00 | $23.25 | $23.25 | 2,661 |
| 2023-04-27 | $25.25 | $25.25 | $24.50 | $24.50 | $24.50 | 1,333 |
| 2023-04-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,555 |
| 2023-04-25 | $24.50 | $24.75 | $24.50 | $24.75 | $24.75 | 10,559 |
| 2023-04-24 | $25.10 | $25.10 | $24.50 | $25.05 | $25.05 | 3,396 |
| 2023-04-21 | $25.75 | $25.80 | $24.80 | $24.80 | $24.80 | 3,241 |
| 2023-04-20 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 631 |
| 2023-04-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 737 |
| 2023-04-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,592 |
| 2023-04-17 | $25.15 | $25.25 | $24.00 | $24.00 | $24.00 | 2,319 |
| 2023-04-14 | $24.50 | $25.25 | $24.50 | $25.25 | $25.25 | 2,223 |
| 2023-04-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 695 |
| 2023-04-12 | $24.75 | $24.75 | $24.50 | $24.50 | $24.50 | 2,614 |
| 2023-04-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,510 |
| 2023-04-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 3,091 |
| 2023-04-06 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 2,638 |
| 2023-04-05 | $26.25 | $26.25 | $24.60 | $24.60 | $24.60 | 3,805 |
| 2023-04-04 | $24.60 | $24.82 | $24.60 | $24.82 | $24.82 | 1,042 |
| 2023-04-03 | $24.60 | $26.00 | $24.60 | $25.13 | $25.13 | 3,432 |
| 2023-03-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 634 |
| 2023-03-30 | $24.45 | $25.00 | $24.43 | $25.00 | $25.00 | 5,491 |
| 2023-03-29 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1,808 |
| 2023-03-28 | $25.00 | $25.25 | $24.68 | $24.68 | $24.68 | 2,576 |
| 2023-03-27 | $25.00 | $25.00 | $24.00 | $24.00 | $24.00 | 1,721 |
| 2023-03-24 | $24.10 | $25.25 | $24.00 | $24.00 | $24.00 | 2,445 |
| 2023-03-23 | $25.00 | $25.00 | $24.10 | $25.00 | $25.00 | 4,556 |
| 2023-03-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,968 |
| 2023-03-21 | $24.50 | $24.50 | $23.50 | $23.50 | $23.50 | 3,039 |
| 2023-03-20 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,039 |
| 2023-03-17 | $23.75 | $24.75 | $23.75 | $24.50 | $24.50 | 1,689 |
| 2023-03-16 | $24.00 | $24.75 | $24.00 | $24.75 | $24.75 | 20,648 |
| 2023-03-15 | $24.25 | $24.25 | $23.23 | $23.50 | $23.50 | 12,372 |
| 2023-03-14 | $24.50 | $24.50 | $23.00 | $23.50 | $23.50 | 3,748 |
| 2023-03-13 | $23.75 | $24.75 | $23.75 | $23.75 | $23.75 | 11,272 |
| 2023-03-10 | $25.00 | $25.00 | $23.50 | $23.50 | $23.50 | 1,555 |
| 2023-03-09 | $24.74 | $25.00 | $23.50 | $24.17 | $24.17 | 2,093 |
| 2023-03-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 3,519 |
| 2023-03-07 | $23.00 | $24.25 | $23.00 | $23.25 | $23.25 | 1,364 |
| 2023-03-06 | $23.00 | $24.25 | $23.00 | $23.10 | $23.10 | 12,698 |
| 2023-03-03 | $23.25 | $23.25 | $23.00 | $23.00 | $23.00 | 5,125 |
| 2023-03-02 | $24.00 | $24.00 | $22.50 | $23.00 | $23.00 | 3,215 |
| 2023-03-01 | $24.25 | $24.25 | $22.85 | $23.25 | $23.25 | 6,606 |
| 2023-02-28 | $23.10 | $24.00 | $23.00 | $23.10 | $23.10 | 5,209 |
| 2023-02-27 | $23.60 | $24.00 | $23.00 | $23.00 | $23.00 | 9,607 |
| 2023-02-24 | $22.80 | $23.00 | $22.80 | $22.90 | $22.90 | 2,291 |
| 2023-02-23 | $22.80 | $23.05 | $22.80 | $22.80 | $22.80 | 6,339 |
| 2023-02-22 | $24.00 | $24.00 | $22.80 | $23.00 | $23.00 | 2,259 |
| 2023-02-21 | $22.80 | $23.75 | $22.75 | $22.75 | $22.75 | 4,987 |
| 2023-02-17 | $23.75 | $23.75 | $22.75 | $23.47 | $23.47 | 4,406 |
| 2023-02-16 | $22.80 | $23.50 | $22.80 | $23.00 | $23.00 | 20,151 |
| 2023-02-15 | $22.80 | $22.80 | $22.60 | $22.60 | $22.60 | 16,472 |
| 2023-02-14 | $24.00 | $24.00 | $23.00 | $23.40 | $23.40 | 5,892 |
| 2023-02-13 | $22.75 | $23.75 | $22.75 | $22.75 | $22.75 | 5,854 |
| 2023-02-10 | $23.75 | $23.75 | $22.50 | $22.50 | $22.50 | 18,374 |
| 2023-02-09 | $23.25 | $24.25 | $23.25 | $23.25 | $23.25 | 8,691 |
| 2023-02-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 6,522 |
| 2023-02-07 | $24.00 | $24.00 | $23.00 | $23.10 | $23.10 | 13,604 |
| 2023-02-06 | $23.05 | $24.00 | $23.00 | $23.00 | $23.00 | 3,033 |
| 2023-02-03 | $23.00 | $24.25 | $23.00 | $23.00 | $23.00 | 2,628 |
| 2023-02-02 | $24.25 | $24.25 | $23.90 | $24.25 | $24.25 | 2,447 |
| 2023-02-01 | $23.50 | $23.50 | $23.48 | $23.50 | $23.50 | 14,442 |
| 2023-01-31 | $24.25 | $25.50 | $24.00 | $24.00 | $24.00 | 90,984 |
| 2023-01-30 | $28.00 | $28.00 | $27.00 | $27.00 | $27.00 | 1,021 |
| 2023-01-27 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 385 |
| 2023-01-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 394 |
| 2023-01-25 | $27.75 | $27.75 | $26.48 | $26.97 | $26.97 | 3,590 |
| 2023-01-24 | $27.50 | $27.50 | $26.48 | $26.50 | $26.50 | 25,565 |
| 2023-01-23 | $27.50 | $27.50 | $26.50 | $26.50 | $26.50 | 8,385 |
| 2023-01-20 | $27.30 | $27.50 | $26.50 | $26.50 | $26.50 | 1,354 |
| 2023-01-19 | $26.50 | $27.50 | $26.50 | $26.50 | $26.50 | 1,325 |
| 2023-01-18 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,357 |
| 2023-01-17 | $27.50 | $27.50 | $26.50 | $27.50 | $27.50 | 1,579 |
| 2023-01-13 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 1,118 |
| 2023-01-12 | $26.00 | $26.00 | $25.25 | $25.25 | $25.25 | 1,958 |
| 2023-01-11 | $25.00 | $26.00 | $25.00 | $25.00 | $25.00 | 993 |
| 2023-01-10 | $25.00 | $26.25 | $25.00 | $25.25 | $25.25 | 3,583 |
| 2023-01-09 | $24.75 | $26.00 | $24.75 | $24.90 | $24.90 | 3,292 |
| 2023-01-06 | $24.50 | $25.25 | $24.50 | $25.25 | $25.25 | 2,183 |
| 2023-01-05 | $25.60 | $25.60 | $24.48 | $24.48 | $24.48 | 24,857 |
| 2023-01-04 | $25.25 | $26.25 | $25.25 | $26.25 | $26.25 | 6,372 |
| 2023-01-03 | $26.20 | $26.50 | $25.30 | $25.30 | $25.30 | 1,937 |
| 2022-12-30 | $26.20 | $26.20 | $25.00 | $25.50 | $25.50 | 12,591 |
| 2022-12-29 | $25.25 | $26.25 | $25.25 | $26.25 | $26.25 | 1,378 |
| 2022-12-28 | $25.00 | $26.00 | $25.00 | $25.00 | $25.00 | 2,375 |
| 2022-12-27 | $26.00 | $26.00 | $25.00 | $25.00 | $25.00 | 3,683 |
| 2022-12-23 | $25.50 | $26.00 | $25.23 | $25.75 | $25.75 | 228,044 |
| 2022-12-22 | $25.25 | $26.00 | $25.25 | $25.25 | $25.25 | 9,521 |
| 2022-12-21 | $25.50 | $25.50 | $25.25 | $25.50 | $25.50 | 4,145 |
| 2022-12-20 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 2,658 |
| 2022-12-19 | $25.25 | $26.25 | $25.00 | $25.00 | $25.00 | 119,572 |
| 2022-12-16 | $25.00 | $25.25 | $25.00 | $25.00 | $25.00 | 15,402 |
| 2022-12-15 | $25.50 | $25.50 | $25.00 | $25.00 | $25.00 | 1,249 |
| 2022-12-14 | $27.00 | $27.00 | $26.00 | $26.00 | $26.00 | 2,093 |
| 2022-12-13 | $26.00 | $26.00 | $25.50 | $25.50 | $25.50 | 1,823 |
| 2022-12-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1,110 |
| 2022-12-09 | $26.35 | $26.35 | $26.00 | $26.00 | $26.00 | 2,139 |
| 2022-12-08 | $27.00 | $27.00 | $26.00 | $26.10 | $26.10 | 1,627 |
| 2022-12-07 | $26.70 | $26.70 | $25.75 | $25.90 | $25.90 | 2,749 |
| 2022-12-06 | $26.00 | $26.50 | $25.50 | $25.65 | $25.65 | 1,996 |
| 2022-12-05 | $25.50 | $26.50 | $25.50 | $25.50 | $25.50 | 2,541 |
| 2022-12-02 | $26.50 | $27.75 | $26.50 | $26.50 | $26.50 | 5,038 |
| 2022-12-01 | $27.00 | $28.00 | $27.00 | $27.00 | $27.00 | 2,718 |
| 2022-11-30 | $27.00 | $28.00 | $26.90 | $27.00 | $27.00 | 2,097 |
| 2022-11-29 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 2,186 |
| 2022-11-28 | $27.25 | $28.50 | $27.25 | $27.75 | $27.75 | 1,919 |
| 2022-11-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1,229 |
| 2022-11-23 | $27.00 | $27.25 | $27.00 | $27.00 | $27.00 | 5,226 |
| 2022-11-22 | $27.00 | $27.75 | $27.00 | $27.00 | $27.00 | 2,255 |
| 2022-11-21 | $27.50 | $27.50 | $27.00 | $27.00 | $27.00 | 1,202 |
| 2022-11-18 | $27.00 | $28.00 | $25.50 | $27.00 | $27.00 | 2,329 |
| 2022-11-17 | $26.00 | $27.25 | $26.00 | $26.00 | $26.00 | 2,013 |
| 2022-11-16 | $25.25 | $25.50 | $25.25 | $25.25 | $25.25 | 1,933 |
| 2022-11-15 | $25.75 | $26.35 | $25.25 | $26.01 | $26.01 | 18,257 |
| 2022-11-14 | $25.50 | $26.25 | $25.50 | $25.50 | $25.50 | 1,714 |
| 2022-11-11 | $26.10 | $26.10 | $26.00 | $26.00 | $26.00 | 1,249 |
| 2022-11-10 | $25.50 | $25.75 | $25.50 | $25.50 | $25.50 | 1,606 |
| 2022-11-09 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 603 |
| 2022-11-08 | $25.25 | $26.50 | $25.25 | $25.50 | $25.50 | 15,529 |
| 2022-11-07 | $25.00 | $26.00 | $24.50 | $25.00 | $25.00 | 5,431 |
| 2022-11-04 | $26.00 | $26.00 | $24.60 | $24.60 | $24.60 | 4,174 |
| 2022-11-03 | $23.75 | $25.00 | $23.50 | $24.12 | $24.12 | 8,499 |
| 2022-11-02 | $25.25 | $25.25 | $24.25 | $24.50 | $24.50 | 1,159 |
| 2022-11-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,241 |
| 2022-10-31 | $24.25 | $25.25 | $24.25 | $24.25 | $24.25 | 4,059 |
| 2022-10-28 | $25.00 | $25.00 | $24.75 | $24.75 | $24.75 | 1,605 |
| 2022-10-27 | $23.75 | $25.00 | $23.50 | $23.75 | $23.75 | 4,588 |
| 2022-10-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,996 |
| 2022-10-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 21,657 |
| 2022-10-24 | $23.50 | $24.00 | $22.75 | $23.00 | $23.00 | 2,911 |
| 2022-10-21 | $23.00 | $24.50 | $23.00 | $23.50 | $23.50 | 2,899 |
| 2022-10-20 | $23.50 | $24.25 | $23.50 | $23.50 | $23.50 | 2,407 |
| 2022-10-19 | $24.50 | $24.50 | $23.50 | $23.50 | $23.50 | 2,801 |
| 2022-10-18 | $23.75 | $24.20 | $23.50 | $23.75 | $23.75 | 3,075 |
| 2022-10-17 | $24.75 | $24.75 | $23.75 | $23.75 | $23.75 | 6,131 |
| 2022-10-14 | $23.75 | $23.75 | $23.50 | $23.55 | $23.55 | 2,818 |
| 2022-10-13 | $23.50 | $24.75 | $23.50 | $23.75 | $23.75 | 4,894 |
| 2022-10-12 | $25.00 | $25.00 | $23.75 | $23.75 | $23.75 | 2,563 |
| 2022-10-11 | $24.00 | $25.00 | $24.00 | $24.00 | $24.00 | 21,446 |
| 2022-10-10 | $24.25 | $24.25 | $24.00 | $24.00 | $24.00 | 2,664 |
| 2022-10-07 | $25.30 | $25.30 | $24.00 | $24.00 | $24.00 | 2,498 |
| 2022-10-06 | $24.35 | $25.50 | $24.25 | $24.25 | $24.25 | 2,586 |
| 2022-10-05 | $24.00 | $25.40 | $24.00 | $24.50 | $24.50 | 2,665 |
| 2022-10-04 | $24.06 | $25.75 | $24.00 | $24.00 | $24.00 | 5,752 |
| 2022-10-03 | $24.50 | $24.50 | $23.50 | $24.50 | $24.50 | 5,670 |
| 2022-09-30 | $24.00 | $24.00 | $22.50 | $24.00 | $24.00 | 4,855 |
| 2022-09-29 | $22.50 | $24.00 | $22.50 | $23.00 | $23.00 | 18,715 |
| 2022-09-28 | $23.00 | $24.50 | $22.50 | $23.00 | $23.00 | 2,379 |
| 2022-09-27 | $24.50 | $25.00 | $23.50 | $23.50 | $23.50 | 8,875 |
| 2022-09-26 | $24.75 | $25.50 | $23.50 | $23.50 | $23.50 | 6,029 |
| 2022-09-23 | $23.50 | $25.50 | $23.50 | $24.00 | $24.00 | 4,200 |
| 2022-09-22 | $25.00 | $26.20 | $24.50 | $25.00 | $25.00 | 2,268 |
| 2022-09-21 | $24.40 | $24.74 | $24.20 | $24.74 | $24.74 | 2,386 |
| 2022-09-20 | $24.90 | $25.00 | $24.90 | $24.90 | $24.90 | 4,888 |
| 2022-09-19 | $25.50 | $26.25 | $25.10 | $25.50 | $25.50 | 2,282 |
| 2022-09-16 | $25.10 | $26.90 | $25.10 | $25.50 | $25.50 | 2,348 |
| 2022-09-15 | $25.00 | $26.25 | $25.00 | $25.25 | $25.25 | 7,518 |
| 2022-09-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2,501 |
| 2022-09-13 | $25.00 | $26.00 | $24.50 | $24.50 | $24.50 | 6,727 |
| 2022-09-12 | $26.25 | $26.30 | $25.00 | $25.00 | $25.00 | 29,015 |
| 2022-09-09 | $25.00 | $26.10 | $24.50 | $25.00 | $25.00 | 6,926 |
| 2022-09-08 | $25.25 | $25.25 | $24.50 | $24.50 | $24.50 | 2,271 |
| 2022-09-07 | $24.00 | $25.00 | $23.90 | $25.00 | $25.00 | 3,468 |
| 2022-09-06 | $25.25 | $25.25 | $23.90 | $24.00 | $24.00 | 4,310 |
| 2022-09-02 | $24.90 | $25.00 | $23.90 | $24.00 | $24.00 | 2,648 |
| 2022-09-01 | $25.00 | $25.00 | $24.00 | $24.00 | $24.00 | 3,776 |
| 2022-08-31 | $24.25 | $24.25 | $24.00 | $24.25 | $24.25 | 5,528 |
| 2022-08-30 | $25.65 | $25.65 | $24.25 | $24.50 | $24.50 | 3,214 |
| 2022-08-29 | $25.00 | $25.00 | $24.00 | $25.00 | $25.00 | 4,191 |
| 2022-08-26 | $25.00 | $25.00 | $24.00 | $24.00 | $24.00 | 2,160 |
| 2022-08-25 | $25.25 | $25.25 | $24.25 | $24.25 | $24.25 | 3,195 |
| 2022-08-24 | $25.00 | $25.00 | $24.00 | $24.00 | $24.00 | 4,501 |
| 2022-08-23 | $23.75 | $25.00 | $23.75 | $25.00 | $25.00 | 5,536 |
| 2022-08-22 | $24.01 | $25.00 | $24.00 | $24.25 | $24.25 | 3,427 |
| 2022-08-19 | $24.00 | $25.25 | $24.00 | $24.00 | $24.00 | 1,935 |
| 2022-08-18 | $24.65 | $25.65 | $23.00 | $25.65 | $25.65 | 2,764 |
| 2022-08-17 | $24.25 | $25.00 | $24.25 | $24.30 | $24.30 | 6,711 |
| 2022-08-16 | $24.30 | $25.40 | $24.00 | $25.40 | $25.40 | 4,002 |
| 2022-08-15 | $25.50 | $25.50 | $24.30 | $24.30 | $24.30 | 2,209 |
| 2022-08-12 | $24.20 | $25.25 | $24.20 | $24.25 | $24.25 | 5,926 |
| 2022-08-11 | $25.25 | $25.25 | $24.25 | $24.25 | $24.25 | 7,266 |
| 2022-08-10 | $24.97 | $25.25 | $24.25 | $24.25 | $24.25 | 29,388 |
| 2022-08-09 | $23.40 | $24.25 | $23.25 | $23.25 | $23.25 | 12,401 |
| 2022-08-08 | $23.90 | $24.00 | $23.00 | $23.25 | $23.25 | 2,633 |
| 2022-08-05 | $24.50 | $24.50 | $23.00 | $23.00 | $23.00 | 8,791 |
| 2022-08-04 | $24.00 | $24.00 | $22.00 | $23.50 | $23.50 | 9,170 |
| 2022-08-03 | $22.00 | $24.00 | $21.00 | $22.00 | $22.00 | 326,723 |
| 2022-08-02 | $23.95 | $24.00 | $21.00 | $21.00 | $21.00 | 21,217 |
| 2022-08-01 | $22.80 | $24.00 | $21.00 | $21.00 | $21.00 | 5,478 |
| 2022-07-29 | $23.95 | $24.00 | $22.51 | $23.00 | $23.00 | 2,339 |
| 2022-07-28 | $23.50 | $23.95 | $22.50 | $22.75 | $22.75 | 8,351 |
| 2022-07-27 | $22.25 | $23.40 | $22.25 | $22.40 | $22.40 | 4,870 |
| 2022-07-26 | $22.25 | $23.20 | $22.25 | $22.25 | $22.25 | 8,705 |
| 2022-07-25 | $23.40 | $23.40 | $22.25 | $22.50 | $22.50 | 4,848 |
| 2022-07-22 | $23.25 | $23.35 | $22.25 | $22.25 | $22.25 | 3,312 |
| 2022-07-21 | $21.80 | $22.80 | $21.80 | $21.80 | $21.80 | 2,620 |
| 2022-07-20 | $22.00 | $22.70 | $21.70 | $21.75 | $21.75 | 9,700 |
| 2022-07-19 | $22.70 | $22.70 | $21.50 | $21.60 | $21.60 | 10,271 |
| 2022-07-18 | $22.50 | $22.50 | $21.25 | $21.25 | $21.25 | 27,370 |
| 2022-07-15 | $21.35 | $22.35 | $21.25 | $21.35 | $21.35 | 47,497 |
| 2022-07-14 | $21.20 | $22.25 | $21.20 | $21.25 | $21.25 | 12,736 |
| 2022-07-13 | $21.25 | $22.65 | $21.00 | $21.60 | $21.60 | 6,094 |
| 2022-07-12 | $21.90 | $22.90 | $21.40 | $22.05 | $22.05 | 273,339 |
| 2022-07-11 | $22.50 | $22.50 | $20.00 | $21.40 | $21.40 | 22,675 |
| 2022-07-08 | $22.50 | $22.50 | $21.40 | $21.40 | $21.40 | 25,383 |
| 2022-07-07 | $22.49 | $22.75 | $21.50 | $22.75 | $22.75 | 45,885 |
| 2022-07-06 | $22.40 | $22.40 | $21.40 | $21.40 | $21.40 | 151,444 |
| 2022-07-05 | $21.98 | $22.00 | $21.00 | $21.50 | $21.50 | 73,398 |
| 2022-07-01 | $22.24 | $22.24 | $20.81 | $21.61 | $21.61 | 50,698 |
| 2022-06-30 | $21.50 | $21.66 | $21.46 | $21.60 | $21.60 | 35,237 |
| 2022-06-29 | $21.73 | $21.73 | $21.59 | $21.71 | $21.71 | 42,287 |
| 2022-06-28 | $21.48 | $21.50 | $21.29 | $21.35 | $21.35 | 104,966 |
| 2022-06-27 | $20.60 | $21.14 | $20.60 | $21.07 | $21.07 | 62,940 |
| 2022-06-24 | $21.82 | $21.82 | $21.29 | $21.32 | $21.32 | 30,692 |
| 2022-06-23 | $21.05 | $21.07 | $20.94 | $20.98 | $20.98 | 66,184 |
| 2022-06-22 | $20.38 | $20.64 | $20.38 | $20.52 | $20.52 | 86,884 |
| 2022-06-21 | $20.59 | $20.71 | $20.59 | $20.61 | $20.61 | 50,976 |
| 2022-06-17 | $20.67 | $20.67 | $20.11 | $20.22 | $20.22 | 60,091 |
| 2022-06-16 | $20.38 | $20.57 | $20.34 | $20.50 | $20.50 | 110,634 |
| 2022-06-15 | $20.49 | $20.68 | $20.31 | $20.58 | $20.58 | 122,121 |
| 2022-06-14 | $19.73 | $20.51 | $19.73 | $20.21 | $20.21 | 94,155 |
| 2022-06-13 | $20.48 | $20.48 | $20.20 | $20.24 | $20.24 | 62,318 |
| 2022-06-10 | $21.09 | $21.09 | $20.93 | $20.99 | $20.99 | 121,796 |
| 2022-06-09 | $21.37 | $21.46 | $21.21 | $21.21 | $21.21 | 22,691 |
| 2022-06-08 | $21.43 | $21.48 | $21.35 | $21.39 | $21.39 | 109,857 |
| 2022-06-07 | $21.22 | $21.24 | $21.03 | $21.21 | $21.21 | 79,845 |
| 2022-06-06 | $21.44 | $21.70 | $21.34 | $21.40 | $21.40 | 71,033 |
| 2022-06-03 | $21.80 | $21.89 | $21.67 | $21.68 | $21.68 | 28,703 |
| 2022-06-02 | $22.22 | $22.33 | $21.78 | $22.24 | $22.24 | 42,277 |
| 2022-06-01 | $22.07 | $22.24 | $21.96 | $22.00 | $22.00 | 66,155 |
| 2022-05-31 | $22.04 | $22.10 | $21.97 | $22.00 | $22.00 | 72,890 |
| 2022-05-27 | $22.36 | $22.36 | $21.83 | $22.04 | $22.04 | 20,386 |
| 2022-05-26 | $21.67 | $21.84 | $21.56 | $21.84 | $21.84 | 33,064 |
| 2022-05-25 | $21.01 | $21.37 | $21.01 | $21.36 | $21.36 | 33,695 |
| 2022-05-24 | $21.50 | $21.50 | $21.30 | $21.33 | $21.33 | 88,294 |
| 2022-05-23 | $21.84 | $21.88 | $21.80 | $21.80 | $21.80 | 33,832 |
| 2022-05-20 | $21.31 | $21.33 | $21.17 | $21.32 | $21.32 | 25,596 |
| 2022-05-19 | $21.37 | $21.57 | $21.18 | $21.46 | $21.46 | 52,375 |
| 2022-05-18 | $21.65 | $21.65 | $21.32 | $21.44 | $21.44 | 35,295 |
| 2022-05-17 | $21.25 | $21.27 | $21.17 | $21.27 | $21.27 | 54,917 |
| 2022-05-16 | $21.64 | $21.74 | $21.62 | $21.70 | $21.70 | 37,848 |
| 2022-05-13 | $21.83 | $21.91 | $21.72 | $21.83 | $21.83 | 33,711 |
| 2022-05-12 | $22.30 | $22.30 | $21.48 | $21.61 | $21.61 | 33,631 |
| 2022-05-11 | $21.68 | $22.11 | $21.68 | $21.92 | $21.92 | 67,453 |
| 2022-05-10 | $21.91 | $22.48 | $21.91 | $22.48 | $22.48 | 98,226 |
| 2022-05-09 | $21.93 | $21.93 | $21.73 | $21.73 | $21.73 | 82,976 |
| 2022-05-06 | $22.25 | $22.77 | $22.01 | $22.01 | $22.01 | 103,289 |
| 2022-05-05 | $22.89 | $22.90 | $22.57 | $22.68 | $22.68 | 49,118 |
| 2022-05-04 | $22.78 | $23.16 | $22.76 | $23.16 | $23.16 | 50,547 |
| 2022-05-03 | $22.80 | $23.19 | $22.73 | $22.76 | $22.76 | 70,009 |
| 2022-05-02 | $23.02 | $23.02 | $22.58 | $22.67 | $22.67 | 57,542 |
| 2022-04-29 | $24.71 | $24.71 | $23.65 | $24.50 | $24.50 | 32,096 |
| 2022-04-28 | $24.85 | $24.85 | $23.01 | $24.10 | $24.10 | 38,863 |
| 2022-04-27 | $23.71 | $23.74 | $23.61 | $23.68 | $23.68 | 92,057 |
| 2022-04-26 | $24.01 | $24.01 | $23.74 | $23.75 | $23.75 | 27,923 |
| 2022-04-25 | $24.32 | $24.32 | $23.73 | $23.75 | $23.75 | 27,923 |
| 2022-04-22 | $24.42 | $24.42 | $24.06 | $24.06 | $24.06 | 22,013 |
| 2022-04-21 | $24.40 | $24.57 | $24.20 | $24.33 | $24.33 | 20,714 |
| 2022-04-20 | $24.40 | $24.78 | $24.28 | $24.44 | $24.44 | 58,662 |
| 2022-04-19 | $24.40 | $24.55 | $24.35 | $24.55 | $24.55 | 80,855 |
| 2022-04-18 | $24.41 | $24.48 | $24.30 | $24.36 | $24.36 | 31,173 |
| 2022-04-14 | $24.90 | $24.90 | $24.66 | $24.66 | $24.66 | 65,365 |
| 2022-04-13 | $24.30 | $24.36 | $24.22 | $24.34 | $24.34 | 68,976 |
| 2022-04-12 | $24.35 | $24.42 | $24.21 | $24.30 | $24.30 | 73,617 |
| 2022-04-11 | $25.45 | $25.45 | $24.76 | $24.80 | $24.80 | 29,020 |
| 2022-04-08 | $25.11 | $25.14 | $24.99 | $25.02 | $25.02 | 32,662 |
| 2022-04-07 | $25.63 | $25.67 | $25.53 | $25.62 | $25.62 | 31,365 |
| 2022-04-06 | $26.36 | $26.38 | $26.26 | $26.38 | $26.38 | 32,472 |
| 2022-04-05 | $26.57 | $26.61 | $26.31 | $26.56 | $26.56 | 21,087 |
| 2022-04-04 | $26.78 | $26.96 | $26.69 | $26.85 | $26.85 | 22,492 |
| 2022-04-01 | $26.75 | $26.84 | $26.72 | $26.83 | $26.83 | 15,784 |
| 2022-03-31 | $26.63 | $26.73 | $26.47 | $26.55 | $26.55 | 14,421 |
| 2022-03-30 | $26.67 | $27.08 | $26.30 | $26.65 | $26.65 | 11,649 |
| 2022-03-29 | $26.42 | $26.77 | $26.42 | $26.74 | $26.74 | 22,928 |
| 2022-03-28 | $26.41 | $26.84 | $26.41 | $26.42 | $26.42 | 9,384 |
| 2022-03-25 | $27.19 | $27.52 | $27.15 | $27.30 | $27.30 | 12,583 |
| 2022-03-24 | $26.78 | $27.11 | $26.72 | $26.74 | $26.74 | 7,446 |
| 2022-03-23 | $27.76 | $27.76 | $27.29 | $27.52 | $27.52 | 17,949 |
| 2022-03-22 | $27.13 | $27.25 | $27.12 | $27.12 | $27.12 | 29,762 |
| 2022-03-21 | $27.10 | $27.40 | $26.97 | $27.21 | $27.21 | 17,718 |
| 2022-03-18 | $27.03 | $27.21 | $27.03 | $27.21 | $27.21 | 17,718 |
| 2022-03-17 | $26.79 | $26.85 | $26.60 | $26.76 | $26.76 | 22,402 |
| 2022-03-16 | $25.78 | $25.90 | $25.41 | $25.75 | $25.75 | 43,403 |
| 2022-03-15 | $25.40 | $25.94 | $25.40 | $25.78 | $25.78 | 65,534 |
| 2022-03-14 | $25.48 | $25.58 | $25.36 | $25.37 | $25.37 | 21,426 |
| 2022-03-11 | $25.91 | $25.91 | $25.08 | $25.18 | $25.18 | 17,566 |
| 2022-03-10 | $26.03 | $26.35 | $26.03 | $26.20 | $26.20 | 38,605 |
| 2022-03-09 | $26.03 | $26.11 | $25.82 | $26.02 | $26.02 | 50,584 |
| 2022-03-08 | $26.38 | $26.46 | $26.14 | $26.20 | $26.20 | 47,323 |
| 2022-03-07 | $26.83 | $26.84 | $26.19 | $26.54 | $26.54 | 49,458 |
| 2022-03-04 | $26.19 | $26.42 | $26.19 | $26.32 | $26.32 | 68,108 |
| 2022-03-03 | $26.65 | $26.65 | $26.41 | $26.45 | $26.45 | 51,792 |
| 2022-03-02 | $26.30 | $26.30 | $26.08 | $26.19 | $26.19 | 76,565 |
| 2022-03-01 | $27.23 | $27.23 | $26.90 | $26.96 | $26.96 | 50,539 |
| 2022-02-28 | $26.80 | $27.73 | $26.80 | $27.57 | $27.57 | 47,389 |
| 2022-02-25 | $27.38 | $27.47 | $27.30 | $27.47 | $27.47 | 31,058 |
| 2022-02-24 | $27.68 | $27.68 | $26.63 | $27.15 | $27.15 | 50,301 |
| 2022-02-23 | $28.11 | $28.27 | $27.96 | $28.22 | $28.22 | 21,894 |
| 2022-02-22 | $28.94 | $28.94 | $28.22 | $28.30 | $28.30 | 10,116 |
| 2022-02-18 | $27.84 | $27.86 | $27.74 | $27.74 | $27.74 | 9,855 |
| 2022-02-17 | $28.14 | $28.14 | $27.86 | $27.96 | $27.96 | 8,469 |
| 2022-02-16 | $28.49 | $28.58 | $27.39 | $28.58 | $28.58 | 20,258 |
| 2022-02-15 | $29.06 | $29.06 | $28.13 | $28.32 | $28.32 | 15,145 |
| 2022-02-14 | $29.28 | $29.28 | $29.12 | $29.16 | $29.16 | 7,185 |
| 2022-02-11 | $29.09 | $29.09 | $28.83 | $28.90 | $28.90 | 9,311 |
| 2022-02-10 | $29.08 | $29.15 | $28.95 | $29.02 | $29.02 | 8,966 |
| 2022-02-09 | $29.02 | $29.09 | $29.00 | $29.02 | $29.02 | 9,102 |
| 2022-02-08 | $29.35 | $29.52 | $29.31 | $29.49 | $29.49 | 22,168 |
| 2022-02-07 | $29.41 | $29.43 | $29.30 | $29.30 | $29.30 | 9,349 |
| 2022-02-04 | $27.56 | $29.06 | $27.56 | $28.82 | $28.82 | 28,896 |
| 2022-02-03 | $28.39 | $28.52 | $28.29 | $28.36 | $28.36 | 11,243 |
| 2022-02-02 | $28.30 | $28.30 | $28.22 | $28.22 | $28.22 | 16,563 |
| 2022-02-01 | $27.79 | $27.90 | $27.75 | $27.90 | $27.90 | 36,098 |
| 2022-01-31 | $28.98 | $28.98 | $27.96 | $28.63 | $28.63 | 30,847 |
| 2022-01-28 | $27.97 | $28.05 | $27.11 | $27.86 | $27.86 | 36,625 |
| 2022-01-27 | $28.08 | $29.40 | $28.08 | $28.72 | $28.72 | 53,960 |
| 2022-01-26 | $28.92 | $29.03 | $28.50 | $28.60 | $28.60 | 35,259 |
| 2022-01-25 | $29.67 | $30.16 | $29.19 | $29.35 | $29.35 | 20,020 |
| 2022-01-24 | $29.25 | $29.34 | $28.97 | $29.21 | $29.21 | 32,827 |
| 2022-01-21 | $29.40 | $29.47 | $29.26 | $29.36 | $29.36 | 21,095 |
| 2022-01-20 | $29.30 | $29.44 | $29.10 | $29.10 | $29.10 | 18,645 |
| 2022-01-19 | $28.92 | $29.10 | $28.81 | $28.85 | $28.85 | 35,373 |
| 2022-01-18 | $29.20 | $29.93 | $29.04 | $29.29 | $29.29 | 26,323 |
| 2022-01-14 | $30.11 | $30.11 | $29.19 | $29.58 | $29.58 | 11,958 |
| 2022-01-13 | $28.56 | $29.65 | $28.56 | $29.36 | $29.36 | 12,110 |
| 2022-01-12 | $29.32 | $29.39 | $29.26 | $29.39 | $29.39 | 30,819 |
| 2022-01-11 | $28.26 | $28.57 | $28.26 | $28.55 | $28.55 | 20,933 |
| 2022-01-10 | $29.31 | $29.31 | $29.01 | $29.20 | $29.20 | 29,046 |
| 2022-01-07 | $29.16 | $29.27 | $29.05 | $29.27 | $29.27 | 15,045 |
| 2022-01-06 | $29.27 | $29.27 | $28.56 | $28.66 | $28.66 | 12,953 |
| 2022-01-05 | $29.35 | $29.35 | $29.01 | $29.11 | $29.11 | 29,369 |
| 2022-01-04 | $28.77 | $28.97 | $28.77 | $28.92 | $28.92 | 24,429 |
| 2022-01-03 | $28.91 | $28.91 | $28.59 | $28.59 | $28.59 | 24,998 |
| 2021-12-31 | $28.70 | $28.73 | $28.60 | $28.73 | $28.73 | 8,076 |
| 2021-12-30 | $29.18 | $29.18 | $28.58 | $28.64 | $28.64 | 10,325 |
| 2021-12-29 | $28.56 | $28.97 | $28.15 | $28.51 | $28.51 | 15,388 |
| 2021-12-28 | $28.31 | $28.35 | $27.75 | $28.28 | $28.28 | 11,764 |
| 2021-12-27 | $27.83 | $28.07 | $27.83 | $28.07 | $28.07 | 52,980 |
| 2021-12-23 | $28.57 | $28.80 | $28.57 | $28.79 | $28.79 | 54,552 |
| 2021-12-22 | $28.52 | $28.63 | $28.52 | $28.57 | $28.57 | 23,422 |
| 2021-12-21 | $29.25 | $29.25 | $28.70 | $28.88 | $28.88 | 28,896 |
| 2021-12-20 | $28.81 | $28.88 | $28.78 | $28.85 | $28.85 | 16,239 |
| 2021-12-17 | $29.10 | $29.25 | $29.10 | $29.10 | $29.10 | 10,596 |
| 2021-12-16 | $28.73 | $28.79 | $28.57 | $28.69 | $28.69 | 73,575 |
| 2021-12-15 | $28.55 | $28.76 | $28.53 | $28.76 | $28.76 | 33,597 |
| 2021-12-14 | $28.55 | $28.55 | $28.45 | $28.47 | $28.47 | 51,347 |
| 2021-12-13 | $28.50 | $28.50 | $28.34 | $28.34 | $28.34 | 14,139 |
| 2021-12-10 | $29.66 | $29.66 | $28.60 | $28.72 | $28.72 | 38,015 |
| 2021-12-09 | $28.67 | $28.67 | $28.59 | $28.61 | $28.61 | 17,428 |
| 2021-12-08 | $28.50 | $28.54 | $28.37 | $28.44 | $28.44 | 8,058 |
| 2021-12-07 | $28.58 | $28.76 | $28.58 | $28.76 | $28.76 | 38,205 |
| 2021-12-06 | $28.09 | $28.13 | $28.05 | $28.09 | $28.09 | 18,804 |
| 2021-12-03 | $28.30 | $28.53 | $28.20 | $28.46 | $28.46 | 21,220 |
| 2021-12-02 | $26.82 | $27.37 | $26.82 | $27.18 | $27.18 | 43,037 |
| 2021-12-01 | $27.49 | $27.66 | $27.24 | $27.36 | $27.36 | 31,176 |
| 2021-11-30 | $26.20 | $27.13 | $26.20 | $27.07 | $27.07 | 83,157 |
| 2021-11-29 | $27.55 | $27.86 | $27.25 | $27.53 | $27.53 | 26,238 |
| 2021-11-26 | $26.40 | $27.52 | $26.40 | $27.39 | $27.39 | 9,929 |
| 2021-11-24 | $27.76 | $27.94 | $27.76 | $27.94 | $27.94 | 6,299 |
| 2021-11-23 | $28.96 | $29.01 | $28.89 | $28.89 | $28.89 | 12,988 |
| 2021-11-22 | $29.28 | $29.36 | $29.10 | $29.13 | $29.13 | 11,749 |
| 2021-11-19 | $29.13 | $29.64 | $29.13 | $29.64 | $29.64 | 16,479 |
| 2021-11-18 | $29.20 | $29.56 | $29.20 | $29.50 | $29.50 | 6,866 |
| 2021-11-17 | $29.63 | $29.63 | $28.71 | $29.08 | $29.08 | 15,499 |
| 2021-11-16 | $30.13 | $30.13 | $29.15 | $29.15 | $29.15 | 22,164 |
| 2021-11-15 | $29.44 | $29.44 | $29.35 | $29.35 | $29.35 | 6,867 |
| 2021-11-12 | $29.46 | $29.66 | $29.46 | $29.55 | $29.55 | 3,836 |
| 2021-11-11 | $29.26 | $29.29 | $29.21 | $29.28 | $29.28 | 8,053 |
| 2021-11-10 | $29.74 | $29.78 | $29.47 | $29.47 | $29.47 | 13,460 |
| 2021-11-09 | $29.91 | $30.00 | $29.91 | $30.00 | $30.00 | 11,581 |
| 2021-11-08 | $29.98 | $29.99 | $29.88 | $29.99 | $29.99 | 4,157 |
| 2021-11-05 | $30.44 | $30.51 | $30.42 | $30.51 | $30.51 | 7,407 |
| 2021-11-04 | $30.36 | $30.47 | $30.22 | $30.33 | $30.33 | 22,942 |
| 2021-11-03 | $30.72 | $30.72 | $30.41 | $30.65 | $30.65 | 10,110 |
| 2021-11-02 | $30.72 | $30.72 | $30.57 | $30.61 | $30.61 | 34,883 |
| 2021-11-01 | $31.34 | $31.43 | $31.28 | $31.43 | $31.43 | 28,791 |
| 2021-10-29 | $31.06 | $31.13 | $30.99 | $31.13 | $31.13 | 8,604 |
| 2021-10-28 | $30.26 | $30.26 | $29.56 | $30.26 | $30.26 | 6,171 |
| 2021-10-27 | $30.13 | $30.16 | $30.01 | $30.07 | $30.07 | 11,877 |
| 2021-10-26 | $29.91 | $29.91 | $29.74 | $29.82 | $29.82 | 11,654 |
| 2021-10-25 | $29.84 | $29.94 | $29.83 | $29.93 | $29.93 | 6,340 |
| 2021-10-22 | $30.07 | $30.09 | $29.96 | $29.97 | $29.97 | 6,703 |
| 2021-10-21 | $29.94 | $29.94 | $29.78 | $29.91 | $29.91 | 12,619 |
| 2021-10-20 | $30.27 | $30.28 | $29.87 | $30.28 | $30.28 | 18,336 |
| 2021-10-19 | $29.83 | $30.11 | $29.83 | $30.01 | $30.01 | 9,988 |
| 2021-10-18 | $29.21 | $29.50 | $29.21 | $29.48 | $29.48 | 35,539 |
| 2021-10-15 | $29.99 | $29.99 | $29.58 | $29.95 | $29.95 | 20,112 |
| 2021-10-14 | $29.87 | $29.87 | $29.67 | $29.68 | $29.68 | 12,984 |
| 2021-10-13 | $28.98 | $28.98 | $28.79 | $28.83 | $28.83 | 9,811 |
| 2021-10-12 | $28.38 | $28.38 | $27.91 | $28.27 | $28.27 | 13,733 |
| 2021-10-11 | $28.99 | $28.99 | $28.41 | $28.51 | $28.51 | 6,283 |
| 2021-10-08 | $29.33 | $29.67 | $29.13 | $29.27 | $29.27 | 4,688 |
| 2021-10-07 | $29.03 | $29.12 | $28.96 | $29.09 | $29.09 | 36,803 |
| 2021-10-06 | $29.14 | $29.21 | $28.98 | $29.21 | $29.21 | 26,527 |
| 2021-10-05 | $28.92 | $29.13 | $28.89 | $28.97 | $28.97 | 27,119 |
| 2021-10-04 | $28.77 | $28.77 | $28.05 | $28.54 | $28.54 | 8,564 |
| 2021-10-01 | $28.62 | $28.65 | $28.49 | $28.60 | $28.60 | 8,675 |
| 2021-09-30 | $29.27 | $29.34 | $29.22 | $29.28 | $29.28 | 10,143 |
| 2021-09-29 | $30.12 | $30.12 | $29.51 | $29.64 | $29.64 | 12,032 |
| 2021-09-28 | $30.14 | $30.77 | $29.72 | $29.83 | $29.83 | 69,214 |
| 2021-09-27 | $30.58 | $30.77 | $30.51 | $30.61 | $30.61 | 60,722 |
| 2021-09-24 | $30.58 | $30.58 | $30.34 | $30.36 | $30.36 | 7,701 |
| 2021-09-23 | $30.80 | $30.80 | $30.27 | $30.32 | $30.32 | 18,443 |
| 2021-09-22 | $30.34 | $30.34 | $30.09 | $30.11 | $30.11 | 13,191 |
| 2021-09-21 | $29.98 | $30.06 | $29.83 | $30.06 | $30.06 | 15,441 |
| 2021-09-20 | $30.39 | $30.39 | $30.08 | $30.29 | $30.29 | 9,514 |
| 2021-09-17 | $30.79 | $30.79 | $30.43 | $30.53 | $30.53 | 4,177 |
| 2021-09-16 | $31.80 | $31.80 | $31.54 | $31.54 | $31.54 | 24,357 |
| 2021-09-15 | $31.52 | $31.52 | $31.28 | $31.28 | $31.28 | 10,708 |
| 2021-09-14 | $31.50 | $31.50 | $30.72 | $30.95 | $30.95 | 14,024 |
| 2021-09-13 | $30.78 | $30.78 | $30.49 | $30.62 | $30.62 | 3,296 |
| 2021-09-10 | $30.57 | $30.57 | $30.18 | $30.34 | $30.34 | 9,926 |
| 2021-09-09 | $29.44 | $29.44 | $29.22 | $29.31 | $29.31 | 3,910 |
| 2021-09-08 | $29.49 | $29.49 | $29.07 | $29.19 | $29.19 | 5,223 |
| 2021-09-07 | $28.92 | $29.45 | $28.92 | $29.26 | $29.26 | 4,744 |
| 2021-09-03 | $28.26 | $28.46 | $28.24 | $28.46 | $28.46 | 5,798 |
| 2021-09-02 | $27.97 | $28.25 | $27.97 | $28.24 | $28.24 | 9,159 |
| 2021-09-01 | $28.37 | $28.37 | $28.08 | $28.20 | $28.20 | 24,276 |
| 2021-08-31 | $27.76 | $27.76 | $27.39 | $27.39 | $27.39 | 10,542 |
| 2021-08-30 | $28.50 | $28.89 | $28.50 | $28.80 | $28.80 | 12,457 |
| 2021-08-27 | $27.90 | $28.42 | $27.90 | $28.31 | $28.31 | 3,999 |
| 2021-08-26 | $28.15 | $28.28 | $28.15 | $28.21 | $28.21 | 5,077 |
| 2021-08-25 | $27.92 | $28.00 | $27.91 | $27.93 | $27.93 | 5,747 |
| 2021-08-24 | $27.98 | $28.22 | $27.79 | $27.99 | $27.99 | 8,096 |
| 2021-08-23 | $28.71 | $28.85 | $28.67 | $28.78 | $28.78 | 17,585 |
| 2021-08-20 | $27.90 | $28.34 | $27.90 | $28.23 | $28.23 | 14,419 |
| 2021-08-19 | $27.58 | $28.07 | $27.58 | $28.06 | $28.06 | 11,921 |
| 2021-08-18 | $27.99 | $27.99 | $27.71 | $27.71 | $27.71 | 9,196 |
| 2021-08-17 | $27.90 | $28.16 | $27.87 | $28.16 | $28.16 | 10,877 |
| 2021-08-16 | $27.97 | $27.97 | $27.45 | $27.78 | $27.78 | 5,001 |
| 2021-08-13 | $27.67 | $27.99 | $27.67 | $27.83 | $27.83 | 18,472 |
| 2021-08-12 | $28.05 | $28.08 | $27.77 | $27.88 | $27.88 | 20,603 |
| 2021-08-11 | $27.82 | $27.89 | $27.63 | $27.76 | $27.76 | 6,568 |
| 2021-08-10 | $27.69 | $27.71 | $27.37 | $27.50 | $27.50 | 18,712 |
| 2021-08-09 | $28.93 | $28.93 | $28.08 | $28.08 | $28.08 | 6,724 |
| 2021-08-06 | $27.94 | $28.21 | $27.94 | $28.04 | $28.04 | 10,441 |
| 2021-08-05 | $28.38 | $28.38 | $28.16 | $28.16 | $28.16 | 6,393 |
| 2021-08-04 | $28.75 | $29.13 | $28.70 | $28.77 | $28.77 | 10,109 |
| 2021-08-03 | $29.14 | $29.60 | $28.80 | $29.60 | $29.60 | 4,211 |
| 2021-08-02 | $29.39 | $29.57 | $29.19 | $29.24 | $29.24 | 6,210 |
| 2021-07-30 | $29.17 | $29.55 | $29.15 | $29.51 | $29.51 | 7,365 |
| 2021-07-29 | $31.41 | $31.41 | $29.53 | $31.33 | $31.33 | 7,222 |
| 2021-07-28 | $30.41 | $30.41 | $29.76 | $29.76 | $29.76 | 5,692 |
| 2021-07-27 | $29.72 | $30.20 | $29.72 | $29.90 | $29.90 | 6,752 |
| 2021-07-26 | $29.95 | $29.95 | $29.32 | $29.60 | $29.60 | 7,620 |
| 2021-07-23 | $30.32 | $30.62 | $30.32 | $30.40 | $30.40 | 14,172 |
| 2021-07-22 | $30.31 | $30.58 | $30.28 | $30.42 | $30.42 | 17,935 |
| 2021-07-21 | $30.37 | $30.53 | $30.23 | $30.53 | $30.53 | 8,339 |
| 2021-07-20 | $30.69 | $30.69 | $30.39 | $30.54 | $30.54 | 16,356 |
| 2021-07-19 | $30.66 | $30.74 | $30.14 | $30.29 | $30.29 | 20,323 |
| 2021-07-16 | $30.07 | $30.50 | $30.07 | $30.25 | $30.25 | 65,192 |
| 2021-07-15 | $29.67 | $31.08 | $29.67 | $30.77 | $30.77 | 221,382 |
| 2021-07-14 | $31.14 | $31.14 | $30.62 | $31.03 | $31.03 | 36,002 |
| 2021-07-13 | $29.82 | $29.82 | $29.36 | $29.62 | $29.62 | 16,457 |
| 2021-07-12 | $29.27 | $29.95 | $29.27 | $29.74 | $29.74 | 5,653 |
| 2021-07-09 | $28.99 | $28.99 | $28.79 | $28.80 | $28.80 | 17,280 |
| 2021-07-08 | $28.72 | $28.72 | $27.80 | $28.07 | $28.07 | 26,070 |
| 2021-07-07 | $28.74 | $28.74 | $28.57 | $28.73 | $28.73 | 15,926 |
| 2021-07-06 | $28.49 | $29.09 | $28.49 | $28.55 | $28.55 | 4,652 |
| 2021-07-02 | $27.57 | $28.17 | $27.57 | $27.82 | $27.82 | 5,543 |
| 2021-07-01 | $27.33 | $27.46 | $27.22 | $27.33 | $27.33 | 3,917 |
| 2021-06-30 | $27.73 | $27.73 | $27.26 | $27.57 | $27.57 | 7,179 |
| 2021-06-29 | $27.10 | $27.23 | $26.96 | $27.23 | $27.23 | 10,282 |
| 2021-06-28 | $27.49 | $27.49 | $27.03 | $27.38 | $27.38 | 9,092 |
| 2021-06-25 | $27.50 | $27.50 | $27.32 | $27.32 | $27.32 | 11,036 |
| 2021-06-24 | $28.00 | $28.00 | $27.72 | $27.72 | $27.72 | 23,237 |
| 2021-06-23 | $27.44 | $27.71 | $27.26 | $27.40 | $27.40 | 5,573 |
| 2021-06-22 | $27.74 | $27.74 | $27.31 | $27.72 | $27.72 | 15,839 |
| 2021-06-21 | $26.93 | $27.39 | $26.73 | $27.29 | $27.29 | 20,265 |
| 2021-06-18 | $26.97 | $27.30 | $26.97 | $27.23 | $27.23 | 12,334 |
| 2021-06-17 | $27.42 | $27.42 | $27.30 | $27.38 | $27.38 | 21,129 |
| 2021-06-16 | $27.70 | $27.96 | $27.68 | $27.91 | $27.91 | 12,069 |
| 2021-06-15 | $27.82 | $27.82 | $27.43 | $27.55 | $27.55 | 9,634 |
| 2021-06-14 | $27.97 | $27.97 | $27.67 | $27.90 | $27.90 | 6,280 |
| 2021-06-11 | $27.73 | $27.73 | $27.33 | $27.53 | $27.53 | 4,187 |
| 2021-06-10 | $27.70 | $27.70 | $27.47 | $27.48 | $27.48 | 12,754 |
| 2021-06-09 | $27.96 | $28.30 | $27.96 | $28.30 | $28.30 | 6,910 |
| 2021-06-08 | $27.66 | $27.66 | $27.33 | $27.46 | $27.46 | 13,590 |
| 2021-06-07 | $26.68 | $27.21 | $26.68 | $26.85 | $26.85 | 23,390 |
| 2021-06-04 | $26.41 | $26.41 | $26.07 | $26.41 | $26.41 | 24,196 |
| 2021-06-03 | $26.08 | $26.49 | $26.08 | $26.28 | $26.28 | 16,858 |
| 2021-06-02 | $26.35 | $26.81 | $26.35 | $26.81 | $26.81 | 21,626 |
| 2021-06-01 | $26.42 | $26.73 | $26.27 | $26.56 | $26.56 | 10,437 |
| 2021-05-28 | $27.09 | $27.48 | $27.09 | $27.25 | $27.25 | 20,304 |
| 2021-05-27 | $26.84 | $26.84 | $26.60 | $26.72 | $26.72 | 8,297 |
| 2021-05-26 | $27.03 | $27.03 | $26.63 | $26.88 | $26.88 | 6,729 |
| 2021-05-25 | $27.49 | $27.49 | $26.96 | $27.35 | $27.35 | 10,326 |
| 2021-05-24 | $27.59 | $27.59 | $27.13 | $27.46 | $27.46 | 7,073 |
| 2021-05-21 | $27.38 | $27.38 | $26.92 | $27.32 | $27.32 | 5,288 |
| 2021-05-20 | $27.72 | $27.72 | $27.22 | $27.44 | $27.44 | 18,000 |
| 2021-05-19 | $26.78 | $27.30 | $26.78 | $27.09 | $27.09 | 6,932 |
| 2021-05-18 | $27.27 | $27.27 | $26.71 | $26.99 | $26.99 | 35,441 |
| 2021-05-17 | $26.30 | $26.82 | $26.30 | $26.81 | $26.81 | 13,657 |
| 2021-05-14 | $26.10 | $26.62 | $26.10 | $26.34 | $26.34 | 9,971 |
| 2021-05-13 | $25.02 | $25.65 | $25.02 | $25.33 | $25.33 | 13,529 |
| 2021-05-12 | $25.78 | $25.78 | $25.11 | $25.15 | $25.15 | 11,324 |
| 2021-05-11 | $25.72 | $26.17 | $25.72 | $26.06 | $26.06 | 17,926 |
| 2021-05-10 | $26.53 | $27.00 | $26.53 | $26.92 | $26.92 | 5,021 |
| 2021-05-07 | $28.18 | $28.29 | $28.06 | $28.18 | $28.18 | 6,193 |
| 2021-05-06 | $28.09 | $28.65 | $28.09 | $28.60 | $28.60 | 10,042 |
| 2021-05-05 | $26.60 | $27.09 | $26.60 | $26.93 | $26.93 | 8,660 |
| 2021-05-04 | $27.10 | $27.10 | $26.10 | $26.89 | $26.89 | 10,733 |
| 2021-05-03 | $26.88 | $27.02 | $26.40 | $26.65 | $26.65 | 9,348 |
| 2021-04-30 | $27.11 | $27.26 | $26.08 | $26.77 | $26.77 | 7,345 |
| 2021-04-29 | $26.93 | $27.86 | $26.93 | $27.08 | $27.08 | 17,670 |
| 2021-04-28 | $27.06 | $27.50 | $26.61 | $27.17 | $27.17 | 32,509 |
| 2021-04-27 | $26.65 | $27.12 | $26.65 | $26.97 | $26.97 | 7,326 |
| 2021-04-26 | $26.53 | $27.63 | $26.53 | $27.33 | $27.33 | 8,648 |
| 2021-04-23 | $27.90 | $27.97 | $27.79 | $27.79 | $27.79 | 8,221 |
| 2021-04-22 | $27.33 | $27.88 | $27.33 | $27.61 | $27.61 | 15,109 |
| 2021-04-21 | $26.81 | $27.54 | $26.81 | $27.43 | $27.43 | 7,368 |
| 2021-04-20 | $27.82 | $27.82 | $27.49 | $27.55 | $27.55 | 11,397 |
| 2021-04-19 | $29.18 | $29.18 | $28.81 | $29.01 | $29.01 | 10,574 |
| 2021-04-16 | $29.64 | $29.64 | $29.02 | $29.57 | $29.57 | 8,870 |
| 2021-04-15 | $29.66 | $29.75 | $29.28 | $29.58 | $29.58 | 5,839 |
| 2021-04-14 | $29.43 | $29.44 | $29.08 | $29.44 | $29.44 | 17,006 |
| 2021-04-13 | $28.97 | $29.47 | $28.97 | $29.47 | $29.47 | 4,478 |
| 2021-04-12 | $29.26 | $29.45 | $29.22 | $29.35 | $29.35 | 6,771 |
| 2021-04-09 | $28.36 | $29.70 | $28.36 | $29.70 | $29.70 | 18,981 |
| 2021-04-08 | $30.19 | $30.19 | $29.85 | $30.03 | $30.03 | 31,227 |
| 2021-04-07 | $30.00 | $30.05 | $29.93 | $29.99 | $29.99 | 14,374 |
| 2021-04-06 | $28.94 | $29.21 | $28.94 | $29.09 | $29.09 | 11,093 |
| 2021-04-05 | $29.04 | $29.06 | $28.80 | $29.06 | $29.06 | 8,936 |
| 2021-04-01 | $28.83 | $29.12 | $28.83 | $29.00 | $29.00 | 7,103 |
| 2021-03-31 | $28.08 | $29.58 | $28.08 | $29.15 | $29.15 | 9,324 |
| 2021-03-30 | $28.72 | $29.46 | $28.70 | $29.46 | $29.46 | 10,030 |
| 2021-03-29 | $29.11 | $29.16 | $28.81 | $28.81 | $28.81 | 5,397 |
| 2021-03-26 | $29.38 | $29.38 | $28.91 | $29.38 | $29.38 | 11,579 |
| 2021-03-25 | $27.74 | $28.26 | $27.74 | $28.25 | $28.25 | 14,052 |
| 2021-03-24 | $27.45 | $27.47 | $27.22 | $27.31 | $27.31 | 9,304 |
| 2021-03-23 | $27.98 | $27.98 | $27.51 | $27.88 | $27.88 | 11,377 |
| 2021-03-22 | $27.25 | $27.82 | $27.25 | $27.64 | $27.64 | 9,878 |
| 2021-03-19 | $27.89 | $27.89 | $27.37 | $27.57 | $27.57 | 20,848 |
| 2021-03-18 | $26.37 | $27.27 | $26.37 | $26.74 | $26.74 | 6,699 |
| 2021-03-17 | $25.70 | $26.23 | $25.70 | $25.94 | $25.94 | 41,324 |
| 2021-03-16 | $25.80 | $26.34 | $25.80 | $26.00 | $26.00 | 38,786 |
| 2021-03-15 | $25.63 | $26.17 | $25.63 | $26.17 | $26.17 | 10,441 |
| 2021-03-12 | $26.23 | $26.80 | $26.23 | $26.80 | $26.80 | 6,220 |
| 2021-03-11 | $26.33 | $26.33 | $25.87 | $26.33 | $26.33 | 7,881 |
| 2021-03-10 | $26.42 | $26.92 | $26.42 | $26.82 | $26.82 | 33,315 |
| 2021-03-09 | $26.74 | $26.86 | $26.39 | $26.75 | $26.75 | 11,862 |
| 2021-03-08 | $26.69 | $26.69 | $26.20 | $26.64 | $26.64 | 6,910 |
| 2021-03-05 | $26.54 | $26.75 | $26.51 | $26.75 | $26.75 | 41,602 |
| 2021-03-04 | $27.08 | $27.08 | $26.62 | $26.65 | $26.65 | 9,002 |
| 2021-03-03 | $26.95 | $26.95 | $26.63 | $26.80 | $26.80 | 10,385 |
| 2021-03-02 | $27.44 | $27.44 | $27.05 | $27.43 | $27.43 | 11,513 |
| 2021-03-01 | $28.11 | $28.23 | $28.05 | $28.15 | $28.15 | 8,034 |
| 2021-02-26 | $28.71 | $28.71 | $27.83 | $28.57 | $28.57 | 33,242 |
| 2021-02-25 | $29.07 | $29.07 | $28.57 | $28.57 | $28.57 | 33,242 |
| 2021-02-24 | $29.24 | $29.45 | $29.11 | $29.45 | $29.45 | 24,987 |
| 2021-02-23 | $28.85 | $29.47 | $28.85 | $29.32 | $29.32 | 7,173 |
| 2021-02-22 | $29.47 | $29.47 | $29.24 | $29.38 | $29.38 | 154,439 |
| 2021-02-19 | $27.70 | $28.61 | $27.70 | $28.56 | $28.56 | 107,105 |
| 2021-02-18 | $28.14 | $28.48 | $28.14 | $28.40 | $28.40 | 24,753 |
| 2021-02-17 | $28.61 | $28.61 | $28.29 | $28.40 | $28.40 | 24,753 |
| 2021-02-16 | $28.69 | $28.69 | $28.36 | $28.41 | $28.41 | 12,438 |
| 2021-02-12 | $28.60 | $28.60 | $28.26 | $28.56 | $28.56 | 146,826 |
| 2021-02-11 | $29.59 | $29.59 | $28.65 | $28.89 | $28.89 | 755,953 |
| 2021-02-10 | $29.63 | $29.63 | $29.27 | $29.55 | $29.55 | 24,111 |
| 2021-02-09 | $29.40 | $29.82 | $29.33 | $29.55 | $29.55 | 24,111 |
| 2021-02-08 | $28.61 | $28.99 | $28.59 | $28.98 | $28.98 | 424,498 |
| 2021-02-05 | $28.25 | $28.25 | $27.27 | $27.44 | $27.44 | 8,638 |
| 2021-02-04 | $26.96 | $27.15 | $26.66 | $27.15 | $27.15 | 17,027 |
| 2021-02-03 | $26.84 | $27.11 | $26.79 | $27.11 | $27.11 | 14,039 |
| 2021-02-02 | $26.18 | $26.22 | $26.12 | $26.22 | $26.22 | 26,835 |
| 2021-02-01 | $25.45 | $25.85 | $25.45 | $25.76 | $25.76 | 7,403 |
| 2021-01-29 | $26.13 | $26.53 | $26.13 | $26.35 | $26.35 | 311,922 |
| 2021-01-28 | $24.59 | $26.26 | $24.59 | $26.00 | $26.00 | 64,197 |
| 2021-01-27 | $23.97 | $23.97 | $23.61 | $23.84 | $23.84 | 24,809 |
| 2021-01-26 | $24.22 | $24.22 | $23.19 | $23.98 | $23.98 | 70,201 |
| 2021-01-25 | $23.30 | $23.39 | $23.19 | $23.35 | $23.35 | 17,461 |
| 2021-01-22 | $22.81 | $23.16 | $22.80 | $23.16 | $23.16 | 15,402 |
| 2021-01-21 | $23.67 | $23.67 | $22.86 | $23.10 | $23.10 | 23,049 |
| 2021-01-20 | $23.48 | $23.48 | $22.68 | $22.99 | $22.99 | 19,461 |
| 2021-01-19 | $22.84 | $23.18 | $22.38 | $22.59 | $22.59 | 150,981 |
| 2021-01-15 | $22.72 | $22.72 | $22.18 | $22.35 | $22.35 | 18,971 |
| 2021-01-14 | $23.23 | $23.23 | $22.98 | $23.10 | $23.10 | 25,725 |
| 2021-01-13 | $22.97 | $23.07 | $22.85 | $23.04 | $23.04 | 31,330 |
| 2021-01-12 | $23.29 | $23.36 | $23.08 | $23.36 | $23.36 | 42,365 |
| 2021-01-11 | $23.80 | $23.80 | $23.28 | $23.52 | $23.52 | 13,435 |
| 2021-01-08 | $23.58 | $23.58 | $23.34 | $23.53 | $23.53 | 25,030 |
| 2021-01-07 | $23.07 | $23.10 | $22.94 | $23.10 | $23.10 | 22,249 |
| 2021-01-06 | $23.00 | $23.36 | $23.00 | $23.26 | $23.26 | 11,396 |
| 2021-01-05 | $23.06 | $23.23 | $23.01 | $23.23 | $23.23 | 25,010 |
| 2021-01-04 | $23.25 | $23.42 | $22.98 | $23.06 | $23.06 | 35,618 |
| 2020-12-31 | $23.79 | $23.79 | $23.35 | $23.48 | $23.48 | 12,350 |
| 2020-12-30 | $23.19 | $23.65 | $23.19 | $23.44 | $23.44 | 34,441 |
| 2020-12-29 | $23.04 | $23.88 | $23.04 | $23.49 | $23.49 | 18,042 |
| 2020-12-28 | $22.88 | $23.14 | $22.88 | $23.05 | $23.05 | 9,626 |
| 2020-12-24 | $23.01 | $23.01 | $22.84 | $22.84 | $22.84 | 6,140 |
| 2020-12-23 | $22.53 | $22.94 | $22.16 | $22.94 | $22.94 | 31,914 |
| 2020-12-22 | $22.10 | $22.80 | $22.10 | $22.79 | $22.79 | 24,611 |
| 2020-12-21 | $22.45 | $22.70 | $22.17 | $22.45 | $22.45 | 24,460 |
| 2020-12-18 | $22.83 | $22.83 | $22.59 | $22.83 | $22.83 | 16,500 |
| 2020-12-17 | $22.86 | $23.11 | $22.86 | $22.97 | $22.97 | 17,069 |
| 2020-12-16 | $22.92 | $23.32 | $22.92 | $23.13 | $23.13 | 14,236 |
| 2020-12-15 | $23.03 | $23.42 | $23.03 | $23.41 | $23.41 | 10,731 |
| 2020-12-14 | $23.53 | $23.53 | $23.25 | $23.38 | $23.38 | 11,948 |
| 2020-12-11 | $23.00 | $23.44 | $23.00 | $23.19 | $23.19 | 23,328 |
| 2020-12-10 | $23.47 | $23.47 | $23.08 | $23.19 | $23.19 | 34,545 |
| 2020-12-09 | $24.14 | $24.14 | $23.14 | $23.15 | $23.15 | 11,905 |
| 2020-12-08 | $23.71 | $23.71 | $22.81 | $22.88 | $22.88 | 33,890 |
| 2020-12-07 | $23.05 | $23.05 | $22.66 | $22.75 | $22.75 | 17,874 |
| 2020-12-04 | $23.76 | $23.76 | $23.24 | $23.47 | $23.47 | 20,029 |
| 2020-12-03 | $23.08 | $23.51 | $23.08 | $23.23 | $23.23 | 27,430 |
| 2020-12-02 | $23.67 | $24.15 | $23.32 | $24.13 | $24.13 | 29,407 |
| 2020-12-01 | $24.36 | $24.52 | $24.29 | $24.38 | $24.38 | 8,498 |
| 2020-11-30 | $24.00 | $24.89 | $24.00 | $24.61 | $24.61 | 4,516 |
| 2020-11-27 | $24.84 | $24.87 | $24.65 | $24.65 | $24.65 | 5,114 |
| 2020-11-25 | $24.55 | $24.79 | $24.41 | $24.64 | $24.64 | 7,662 |
| 2020-11-24 | $24.19 | $24.57 | $24.19 | $24.57 | $24.57 | 23,243 |
| 2020-11-23 | $25.46 | $25.46 | $24.49 | $24.49 | $24.49 | 19,430 |
| 2020-11-20 | $24.97 | $24.97 | $24.19 | $24.49 | $24.49 | 7,844 |
| 2020-11-19 | $24.57 | $24.57 | $24.24 | $24.31 | $24.31 | 19,334 |
| 2020-11-18 | $24.44 | $24.44 | $24.05 | $24.08 | $24.08 | 7,837 |
| 2020-11-17 | $24.41 | $24.59 | $24.30 | $24.52 | $24.52 | 6,725 |
| 2020-11-16 | $24.42 | $24.58 | $24.06 | $24.09 | $24.09 | 6,939 |
| 2020-11-13 | $24.07 | $24.27 | $24.07 | $24.17 | $24.17 | 10,268 |
| 2020-11-12 | $23.79 | $23.82 | $23.35 | $23.60 | $23.60 | 21,845 |
| 2020-11-11 | $24.81 | $24.81 | $24.16 | $24.39 | $24.39 | 5,447 |
| 2020-11-10 | $23.88 | $24.94 | $23.88 | $24.88 | $24.88 | 44,665 |
| 2020-11-09 | $23.68 | $23.68 | $22.73 | $23.45 | $23.45 | 16,847 |
| 2020-11-06 | $23.69 | $23.69 | $22.90 | $22.99 | $22.99 | 16,504 |
| 2020-11-05 | $22.95 | $23.15 | $22.81 | $23.13 | $23.13 | 30,354 |
| 2020-11-04 | $23.50 | $23.50 | $22.74 | $23.00 | $23.00 | 31,946 |
| 2020-11-03 | $23.65 | $23.85 | $23.45 | $23.47 | $23.47 | 33,253 |
| 2020-11-02 | $23.61 | $23.61 | $23.02 | $23.40 | $23.40 | 37,370 |
| 2020-10-30 | $22.99 | $23.21 | $22.76 | $23.17 | $23.17 | 17,842 |
| 2020-10-29 | $23.29 | $23.58 | $23.18 | $23.35 | $23.35 | 26,512 |
| 2020-10-28 | $22.03 | $23.52 | $22.03 | $23.05 | $23.05 | 23,800 |
| 2020-10-27 | $23.17 | $23.17 | $23.02 | $23.10 | $23.10 | 25,602 |
| 2020-10-26 | $23.66 | $23.66 | $23.37 | $23.53 | $23.53 | 16,410 |
| 2020-10-23 | $24.42 | $24.42 | $24.13 | $24.29 | $24.29 | 18,846 |
| 2020-10-22 | $23.91 | $23.91 | $23.45 | $23.56 | $23.56 | 12,175 |
| 2020-10-21 | $23.05 | $23.80 | $23.05 | $23.69 | $23.69 | 19,771 |
| 2020-10-20 | $22.80 | $23.05 | $22.80 | $23.00 | $23.00 | 46,921 |
| 2020-10-19 | $22.73 | $22.73 | $21.99 | $22.05 | $22.05 | 36,171 |
| 2020-10-16 | $21.65 | $21.96 | $21.65 | $21.83 | $21.83 | 33,554 |
| 2020-10-15 | $21.99 | $22.15 | $21.98 | $22.15 | $22.15 | 45,434 |
| 2020-10-14 | $21.38 | $22.27 | $21.38 | $22.27 | $22.27 | 38,492 |
| 2020-10-13 | $22.27 | $22.59 | $22.21 | $22.29 | $22.29 | 55,006 |
| 2020-10-12 | $22.94 | $22.94 | $22.60 | $22.67 | $22.67 | 30,578 |
| 2020-10-09 | $22.82 | $22.82 | $22.11 | $22.11 | $22.11 | 17,961 |
| 2020-10-08 | $22.25 | $22.40 | $21.90 | $21.95 | $21.95 | 36,998 |
| 2020-10-07 | $22.16 | $22.31 | $22.13 | $22.30 | $22.30 | 21,419 |
| 2020-10-06 | $22.32 | $22.58 | $22.16 | $22.40 | $22.40 | 75,825 |
| 2020-10-05 | $22.89 | $22.89 | $22.67 | $22.73 | $22.73 | 29,116 |
| 2020-10-02 | $21.97 | $22.30 | $21.97 | $22.12 | $22.12 | 47,980 |
| 2020-10-01 | $22.50 | $22.81 | $22.50 | $22.67 | $22.67 | 27,020 |
| 2020-09-30 | $22.56 | $22.78 | $22.38 | $22.75 | $22.75 | 73,386 |
| 2020-09-29 | $21.46 | $22.27 | $21.46 | $22.15 | $22.15 | 56,909 |
| 2020-09-28 | $22.15 | $23.06 | $22.15 | $22.82 | $22.82 | 25,485 |
| 2020-09-25 | $22.08 | $22.32 | $21.95 | $22.31 | $22.31 | 15,264 |
| 2020-09-24 | $22.43 | $22.62 | $22.39 | $22.58 | $22.58 | 55,791 |
| 2020-09-23 | $22.94 | $22.94 | $22.04 | $22.20 | $22.20 | 72,328 |
| 2020-09-22 | $22.91 | $22.95 | $22.70 | $22.92 | $22.92 | 20,365 |
| 2020-09-21 | $23.42 | $23.42 | $22.54 | $22.94 | $22.94 | 37,415 |
| 2020-09-18 | $23.21 | $23.25 | $23.06 | $23.17 | $23.17 | 16,097 |
| 2020-09-17 | $23.49 | $23.58 | $23.40 | $23.49 | $23.49 | 7,741 |
| 2020-09-16 | $23.33 | $23.43 | $23.25 | $23.33 | $23.33 | 12,785 |
| 2020-09-15 | $23.22 | $23.38 | $23.22 | $23.28 | $23.28 | 61,263 |
| 2020-09-14 | $23.62 | $23.62 | $23.30 | $23.37 | $23.37 | 35,258 |
| 2020-09-11 | $22.96 | $23.02 | $22.88 | $22.99 | $22.99 | 15,519 |
| 2020-09-10 | $22.24 | $22.46 | $22.15 | $22.29 | $22.29 | 39,934 |
| 2020-09-09 | $22.21 | $22.25 | $22.00 | $22.05 | $22.05 | 45,840 |
| 2020-09-08 | $22.02 | $22.04 | $21.77 | $21.98 | $21.98 | 10,946 |
| 2020-09-04 | $21.85 | $22.24 | $21.85 | $22.24 | $22.24 | 13,531 |
| 2020-09-03 | $22.04 | $22.12 | $21.89 | $21.99 | $21.99 | 31,001 |
| 2020-09-02 | $21.83 | $21.97 | $21.79 | $21.90 | $21.90 | 58,479 |
| 2020-09-01 | $21.58 | $22.04 | $21.58 | $21.75 | $21.75 | 97,548 |
| 2020-08-31 | $22.47 | $22.47 | $21.98 | $22.20 | $22.20 | 15,279 |
| 2020-08-28 | $21.70 | $22.19 | $21.70 | $21.92 | $21.92 | 20,373 |
| 2020-08-27 | $21.17 | $21.32 | $21.11 | $21.25 | $21.25 | 22,097 |
| 2020-08-26 | $21.43 | $21.62 | $21.41 | $21.48 | $21.48 | 23,267 |
| 2020-08-25 | $21.73 | $21.73 | $21.25 | $21.42 | $21.42 | 75,017 |
| 2020-08-24 | $21.50 | $21.50 | $21.05 | $21.27 | $21.27 | 15,321 |
| 2020-08-21 | $21.00 | $21.28 | $21.00 | $21.16 | $21.16 | 26,998 |
| 2020-08-20 | $20.88 | $21.41 | $20.88 | $21.29 | $21.29 | 37,888 |
| 2020-08-19 | $21.25 | $21.29 | $21.05 | $21.10 | $21.10 | 83,772 |
| 2020-08-18 | $20.38 | $20.86 | $20.38 | $20.50 | $20.50 | 67,194 |
| 2020-08-17 | $20.13 | $20.18 | $20.03 | $20.08 | $20.08 | 26,100 |
| 2020-08-14 | $20.34 | $20.34 | $20.01 | $20.17 | $20.17 | 29,846 |
| 2020-08-13 | $20.42 | $20.42 | $20.12 | $20.22 | $20.22 | 33,437 |
| 2020-08-12 | $20.21 | $20.21 | $19.82 | $20.00 | $20.00 | 45,493 |
| 2020-08-11 | $20.11 | $20.24 | $20.01 | $20.01 | $20.01 | 84,382 |
| 2020-08-10 | $19.15 | $19.25 | $19.08 | $19.15 | $19.15 | 29,331 |
| 2020-08-07 | $19.25 | $19.25 | $19.01 | $19.10 | $19.10 | 17,375 |
| 2020-08-06 | $19.46 | $19.50 | $19.32 | $19.34 | $19.34 | 17,152 |
| 2020-08-05 | $19.25 | $19.34 | $19.14 | $19.16 | $19.16 | 36,070 |
| 2020-08-04 | $19.30 | $19.51 | $19.13 | $19.33 | $19.33 | 132,260 |
| 2020-08-03 | $19.62 | $19.81 | $19.55 | $19.71 | $19.71 | 37,396 |
| 2020-07-31 | $19.94 | $19.94 | $19.50 | $19.61 | $19.61 | 30,069 |
| 2020-07-30 | $21.36 | $21.51 | $21.17 | $21.48 | $21.48 | 21,989 |
| 2020-07-29 | $24.06 | $24.06 | $23.61 | $23.87 | $23.87 | 49,814 |
| 2020-07-28 | $23.88 | $24.12 | $23.88 | $24.06 | $24.06 | 88,210 |
| 2020-07-27 | $23.92 | $24.12 | $23.92 | $24.01 | $24.01 | 16,021 |
| 2020-07-24 | $23.40 | $23.78 | $23.40 | $23.74 | $23.74 | 25,737 |
| 2020-07-23 | $23.80 | $23.88 | $23.59 | $23.66 | $23.66 | 18,410 |
| 2020-07-22 | $23.42 | $23.79 | $23.42 | $23.76 | $23.76 | 12,501 |
| 2020-07-21 | $23.33 | $23.59 | $23.28 | $23.40 | $23.40 | 84,043 |
| 2020-07-20 | $23.75 | $23.88 | $23.65 | $23.79 | $23.79 | 22,437 |
| 2020-07-17 | $24.05 | $24.23 | $24.05 | $24.14 | $24.14 | 27,600 |
| 2020-07-16 | $24.13 | $24.26 | $24.06 | $24.24 | $24.24 | 53,200 |
| 2020-07-15 | $24.46 | $24.46 | $23.66 | $23.80 | $23.80 | 18,000 |
| 2020-07-14 | $23.24 | $23.55 | $23.24 | $23.46 | $23.46 | 39,600 |
| 2020-07-13 | $23.07 | $23.52 | $23.07 | $23.25 | $23.25 | 14,800 |
| 2020-07-10 | $22.61 | $23.05 | $22.61 | $23.04 | $23.04 | 18,800 |
| 2020-07-09 | $22.80 | $22.80 | $22.54 | $22.54 | $22.54 | 29,200 |
| 2020-07-08 | $23.36 | $23.36 | $22.80 | $22.90 | $22.90 | 15,200 |
| 2020-07-07 | $23.54 | $23.54 | $22.84 | $22.86 | $22.86 | 43,000 |
| 2020-07-06 | $22.97 | $23.19 | $22.94 | $23.01 | $23.01 | 15,400 |
| 2020-07-02 | $22.97 | $23.32 | $22.93 | $22.95 | $22.95 | 51,100 |
| 2020-07-01 | $22.80 | $23.11 | $22.80 | $22.97 | $22.97 | 20,700 |
| 2020-06-30 | $22.76 | $22.96 | $22.76 | $22.86 | $22.86 | 51,200 |
| 2020-06-29 | $23.30 | $23.30 | $22.92 | $23.18 | $23.18 | 16,702 |
| 2020-06-26 | $23.00 | $23.34 | $22.99 | $23.12 | $23.12 | 13,035 |
| 2020-06-25 | $23.18 | $23.67 | $23.18 | $23.49 | $23.49 | 14,656 |
| 2020-06-24 | $23.10 | $23.36 | $23.08 | $23.28 | $23.28 | 9,602 |
| 2020-06-23 | $23.93 | $24.17 | $23.93 | $24.08 | $24.08 | 21,126 |
| 2020-06-22 | $25.50 | $25.50 | $25.12 | $25.27 | $25.27 | 14,347 |
| 2020-06-19 | $26.18 | $26.18 | $24.53 | $25.22 | $25.22 | 6,761 |
| 2020-06-18 | $25.17 | $25.70 | $25.17 | $25.50 | $25.50 | 9,472 |
| 2020-06-17 | $25.39 | $25.50 | $25.28 | $25.36 | $25.36 | 5,311 |
| 2020-06-16 | $25.28 | $25.50 | $25.28 | $25.28 | $25.28 | 17,606 |
| 2020-06-15 | $23.98 | $24.80 | $23.98 | $24.50 | $24.50 | 26,515 |
| 2020-06-12 | $25.87 | $25.87 | $25.41 | $25.41 | $25.41 | 6,554 |
| 2020-06-11 | $26.20 | $26.24 | $25.86 | $25.86 | $25.86 | 17,746 |
| 2020-06-10 | $27.00 | $27.24 | $26.96 | $27.08 | $27.08 | 17,413 |
| 2020-06-09 | $27.50 | $27.54 | $26.76 | $27.52 | $27.52 | 63,810 |
| 2020-06-08 | $27.51 | $27.51 | $26.81 | $27.07 | $27.07 | 9,757 |
| 2020-06-05 | $26.80 | $27.03 | $26.77 | $26.81 | $26.81 | 6,467 |
| 2020-06-04 | $26.31 | $26.76 | $26.31 | $26.64 | $26.64 | 21,028 |
| 2020-06-03 | $26.92 | $26.92 | $26.53 | $26.79 | $26.79 | 25,808 |
| 2020-06-02 | $26.09 | $26.31 | $26.02 | $26.16 | $26.16 | 66,667 |
| 2020-06-01 | $26.33 | $26.33 | $26.12 | $26.24 | $26.24 | 14,582 |
| 2020-05-29 | $26.38 | $26.68 | $26.21 | $26.49 | $26.49 | 25,357 |
| 2020-05-28 | $25.77 | $25.96 | $25.55 | $25.85 | $25.85 | 31,198 |
| 2020-05-27 | $26.58 | $26.58 | $25.96 | $26.20 | $26.20 | 64,742 |
| 2020-05-26 | $25.76 | $25.82 | $25.29 | $25.54 | $25.54 | 14,119 |
| 2020-05-22 | $25.15 | $25.15 | $24.57 | $24.81 | $24.81 | 52,314 |
| 2020-05-21 | $25.53 | $25.53 | $25.06 | $25.15 | $25.15 | 22,250 |
| 2020-05-20 | $25.99 | $26.08 | $25.65 | $26.08 | $26.08 | 45,262 |
| 2020-05-19 | $25.14 | $25.14 | $24.57 | $24.96 | $24.96 | 91,233 |
| 2020-05-18 | $25.12 | $25.12 | $24.51 | $24.73 | $24.73 | 29,669 |
| 2020-05-15 | $24.80 | $24.80 | $23.98 | $24.39 | $24.39 | 20,855 |
| 2020-05-14 | $24.76 | $24.76 | $24.36 | $24.66 | $24.66 | 13,842 |
| 2020-05-13 | $25.89 | $25.89 | $25.31 | $25.65 | $25.65 | 9,932 |
| 2020-05-12 | $26.51 | $26.57 | $26.21 | $26.31 | $26.31 | 29,927 |
| 2020-05-11 | $26.55 | $26.94 | $26.55 | $26.81 | $26.81 | 10,254 |
| 2020-05-08 | $24.91 | $24.91 | $24.51 | $24.55 | $24.55 | 15,328 |
| 2020-05-07 | $23.79 | $23.93 | $23.60 | $23.85 | $23.85 | 54,728 |
| 2020-05-06 | $24.13 | $24.13 | $23.56 | $23.69 | $23.69 | 15,488 |
| 2020-05-05 | $24.28 | $24.30 | $23.52 | $23.70 | $23.70 | 19,023 |
| 2020-05-04 | $23.80 | $23.80 | $23.06 | $23.40 | $23.40 | 23,537 |
| 2020-05-01 | $23.99 | $23.99 | $23.34 | $23.39 | $23.39 | 17,078 |
| 2020-04-30 | $24.05 | $24.26 | $23.78 | $23.96 | $23.96 | 28,089 |
| 2020-04-29 | $24.40 | $24.51 | $24.10 | $24.39 | $24.39 | 32,389 |
| 2020-04-28 | $23.90 | $24.31 | $23.90 | $23.99 | $23.99 | 16,660 |
| 2020-04-27 | $24.72 | $24.72 | $24.10 | $24.52 | $24.52 | 18,610 |
| 2020-04-24 | $23.80 | $24.29 | $23.80 | $24.11 | $24.11 | 18,908 |
| 2020-04-23 | $24.50 | $24.50 | $23.91 | $24.01 | $24.01 | 35,261 |
| 2020-04-22 | $24.55 | $24.60 | $24.10 | $24.33 | $24.33 | 89,947 |
| 2020-04-21 | $24.85 | $24.85 | $23.88 | $24.02 | $24.02 | 34,302 |
| 2020-04-20 | $24.35 | $24.35 | $23.46 | $23.57 | $23.57 | 43,302 |
| 2020-04-17 | $25.20 | $25.20 | $23.90 | $23.90 | $23.90 | 29,629 |
| 2020-04-16 | $24.54 | $24.54 | $23.68 | $24.28 | $24.28 | 63,584 |
| 2020-04-15 | $24.39 | $24.39 | $23.80 | $23.85 | $23.85 | 47,802 |
| 2020-04-14 | $25.21 | $25.21 | $23.68 | $23.78 | $23.78 | 66,971 |
| 2020-04-13 | $25.01 | $25.01 | $23.22 | $23.38 | $23.38 | 18,304 |
| 2020-04-09 | $23.73 | $23.73 | $23.02 | $23.17 | $23.17 | 29,809 |
| 2020-04-08 | $23.57 | $25.05 | $23.03 | $23.51 | $23.51 | 40,541 |
| 2020-04-07 | $23.70 | $23.70 | $23.35 | $23.43 | $23.43 | 31,643 |
| 2020-04-06 | $22.74 | $22.99 | $22.70 | $22.70 | $22.70 | 24,926 |
| 2020-04-03 | $23.60 | $23.60 | $22.33 | $22.87 | $22.87 | 39,746 |
| 2020-04-02 | $22.78 | $22.87 | $22.26 | $22.86 | $22.86 | 22,028 |
| 2020-04-01 | $22.37 | $23.90 | $22.37 | $22.97 | $22.97 | 17,640 |
| 2020-03-31 | $22.36 | $24.22 | $22.36 | $23.02 | $23.02 | 31,010 |
| 2020-03-30 | $23.42 | $24.60 | $23.42 | $24.32 | $24.32 | 40,648 |
| 2020-03-27 | $23.73 | $26.10 | $23.73 | $24.74 | $24.74 | 19,179 |
| 2020-03-26 | $22.05 | $24.54 | $22.05 | $24.13 | $24.13 | 18,183 |
| 2020-03-25 | $23.66 | $25.61 | $21.73 | $23.23 | $23.23 | 25,206 |
| 2020-03-24 | $22.85 | $23.60 | $21.02 | $22.94 | $22.94 | 34,274 |
| 2020-03-23 | $21.76 | $23.20 | $21.76 | $22.80 | $22.80 | 29,399 |
| 2020-03-20 | $23.69 | $23.69 | $20.62 | $22.11 | $22.11 | 29,269 |
| 2020-03-19 | $23.22 | $23.22 | $21.34 | $22.25 | $22.25 | 47,178 |
| 2020-03-18 | $20.98 | $24.59 | $20.98 | $22.01 | $22.01 | 20,383 |
| 2020-03-17 | $21.25 | $23.17 | $21.25 | $22.68 | $22.68 | 56,430 |
| 2020-03-16 | $22.32 | $22.52 | $21.40 | $22.02 | $22.02 | 39,392 |
| 2020-03-13 | $23.10 | $23.74 | $22.15 | $22.92 | $22.92 | 64,832 |
| 2020-03-12 | $23.13 | $24.10 | $21.95 | $22.73 | $22.73 | 130,357 |
| 2020-03-11 | $24.29 | $24.29 | $23.93 | $23.96 | $23.96 | 116,488 |
| 2020-03-10 | $24.15 | $24.19 | $23.53 | $23.92 | $23.92 | 79,064 |
| 2020-03-09 | $24.13 | $24.16 | $23.28 | $24.00 | $24.00 | 63,972 |
| 2020-03-06 | $23.68 | $24.65 | $23.68 | $24.34 | $24.34 | 60,742 |
| 2020-03-05 | $24.61 | $24.99 | $24.61 | $24.95 | $24.95 | 53,618 |
| 2020-03-04 | $25.24 | $25.42 | $24.96 | $25.25 | $25.25 | 35,905 |
| 2020-03-03 | $25.31 | $25.79 | $24.65 | $25.22 | $25.22 | 105,900 |
| 2020-03-02 | $24.30 | $26.18 | $24.30 | $25.22 | $25.22 | 51,408 |
| 2020-02-28 | $24.22 | $25.32 | $24.22 | $25.23 | $25.23 | 49,336 |
| 2020-02-27 | $26.32 | $26.42 | $25.66 | $26.02 | $26.02 | 46,180 |
| 2020-02-26 | $27.21 | $27.21 | $26.30 | $26.85 | $26.85 | 68,653 |
| 2020-02-25 | $26.22 | $26.80 | $26.22 | $26.65 | $26.65 | 73,296 |
| 2020-02-24 | $28.05 | $28.05 | $27.26 | $27.55 | $27.55 | 26,311 |
| 2020-02-21 | $27.94 | $28.05 | $27.84 | $27.92 | $27.92 | 26,022 |
| 2020-02-20 | $27.77 | $27.99 | $27.49 | $27.72 | $27.72 | 37,518 |
| 2020-02-19 | $28.35 | $28.35 | $27.54 | $27.63 | $27.63 | 26,299 |
| 2020-02-18 | $28.65 | $28.65 | $28.33 | $28.40 | $28.40 | 31,977 |
| 2020-02-14 | $29.12 | $29.32 | $28.53 | $28.67 | $28.67 | 20,368 |
| 2020-02-13 | $29.22 | $29.22 | $29.07 | $29.11 | $29.11 | 27,338 |
| 2020-02-12 | $28.73 | $29.61 | $28.72 | $29.28 | $29.28 | 32,287 |
| 2020-02-11 | $30.19 | $30.19 | $29.20 | $29.52 | $29.52 | 15,936 |
| 2020-02-10 | $29.39 | $29.53 | $29.25 | $29.53 | $29.53 | 46,919 |
| 2020-02-07 | $29.40 | $29.41 | $29.28 | $29.28 | $29.28 | 16,828 |
| 2020-02-06 | $29.47 | $29.47 | $29.40 | $29.43 | $29.43 | 21,845 |
| 2020-02-05 | $30.00 | $30.00 | $29.20 | $29.33 | $29.33 | 23,858 |
| 2020-02-04 | $30.05 | $30.05 | $28.78 | $29.02 | $29.02 | 35,522 |
| 2020-02-03 | $28.79 | $29.45 | $28.79 | $29.21 | $29.21 | 17,967 |
| 2020-01-31 | $28.87 | $29.87 | $28.86 | $29.41 | $29.41 | 16,207 |
| 2020-01-30 | $29.62 | $29.62 | $28.65 | $29.15 | $29.15 | 13,621 |
| 2020-01-29 | $29.78 | $29.98 | $29.77 | $29.80 | $29.80 | 36,333 |
| 2020-01-28 | $29.96 | $29.96 | $29.31 | $29.34 | $29.34 | 31,020 |
| 2020-01-27 | $29.23 | $29.39 | $29.22 | $29.30 | $29.30 | 13,180 |
| 2020-01-24 | $29.49 | $29.50 | $29.38 | $29.38 | $29.38 | 22,802 |
| 2020-01-23 | $29.50 | $29.84 | $29.49 | $29.84 | $29.84 | 32,891 |
| 2020-01-22 | $29.79 | $30.06 | $29.79 | $29.93 | $29.93 | 46,658 |
| 2020-01-21 | $29.66 | $30.56 | $29.66 | $30.11 | $30.11 | 11,267 |
| 2020-01-17 | $29.93 | $30.17 | $29.93 | $30.10 | $30.10 | 17,050 |
| 2020-01-16 | $30.48 | $30.48 | $29.74 | $29.86 | $29.86 | 35,178 |
| 2020-01-15 | $29.49 | $29.60 | $29.38 | $29.38 | $29.38 | 13,406 |
| 2020-01-14 | $28.66 | $29.67 | $28.66 | $29.45 | $29.45 | 18,100 |
| 2020-01-13 | $29.47 | $29.60 | $29.47 | $29.56 | $29.56 | 16,991 |
| 2020-01-10 | $30.55 | $30.55 | $29.56 | $29.66 | $29.66 | 26,359 |
| 2020-01-09 | $29.80 | $30.25 | $29.79 | $30.02 | $30.02 | 25,993 |
| 2020-01-08 | $30.93 | $30.93 | $30.40 | $30.40 | $30.40 | 43,959 |
| 2020-01-07 | $31.35 | $31.35 | $30.68 | $31.03 | $31.03 | 16,495 |
| 2020-01-06 | $30.92 | $30.92 | $30.71 | $30.75 | $30.75 | 20,943 |
| 2020-01-03 | $31.21 | $31.21 | $30.29 | $30.97 | $30.97 | 10,260 |
| 2020-01-02 | $30.80 | $31.07 | $30.80 | $30.95 | $30.95 | 28,616 |
| 2019-12-31 | $30.73 | $30.86 | $30.73 | $30.80 | $30.80 | 9,973 |
| 2019-12-30 | $30.90 | $30.90 | $30.71 | $30.85 | $30.85 | 22,476 |
| 2019-12-27 | $31.12 | $31.30 | $31.11 | $31.28 | $31.28 | 15,960 |
| 2019-12-26 | $30.76 | $30.92 | $30.75 | $30.81 | $30.81 | 13,643 |
| 2019-12-24 | $31.38 | $31.39 | $31.15 | $31.36 | $31.36 | 13,937 |
| 2019-12-23 | $30.56 | $31.56 | $30.55 | $30.86 | $30.86 | 20,915 |
| 2019-12-20 | $31.71 | $31.72 | $31.03 | $31.27 | $31.27 | 17,883 |
| 2019-12-19 | $31.35 | $31.85 | $31.35 | $31.74 | $31.74 | 19,030 |
| 2019-12-18 | $30.90 | $31.50 | $30.71 | $31.03 | $31.03 | 13,099 |
| 2019-12-17 | $30.71 | $31.72 | $30.70 | $31.11 | $31.11 | 23,998 |
| 2019-12-16 | $31.04 | $31.25 | $31.03 | $31.13 | $31.13 | 13,785 |
| 2019-12-13 | $31.00 | $31.05 | $30.99 | $31.05 | $31.05 | 15,970 |
| 2019-12-12 | $31.12 | $31.23 | $31.05 | $31.15 | $31.15 | 17,725 |
| 2019-12-11 | $31.09 | $31.23 | $31.09 | $31.14 | $31.14 | 19,376 |
| 2019-12-10 | $31.24 | $31.25 | $30.98 | $31.13 | $31.13 | 24,882 |
| 2019-12-09 | $31.24 | $31.25 | $30.97 | $31.08 | $31.08 | 18,368 |
| 2019-12-06 | $31.79 | $31.79 | $30.73 | $31.15 | $31.15 | 17,862 |
| 2019-12-05 | $31.08 | $31.08 | $30.87 | $30.97 | $30.97 | 21,521 |
| 2019-12-04 | $31.79 | $31.79 | $31.09 | $31.09 | $31.09 | 24,342 |
| 2019-12-03 | $30.36 | $30.54 | $30.36 | $30.50 | $30.50 | 40,822 |
| 2019-12-02 | $30.23 | $30.44 | $30.23 | $30.26 | $30.26 | 51,714 |
| 2019-11-29 | $30.17 | $30.74 | $30.17 | $30.53 | $30.53 | 14,371 |
| 2019-11-27 | $31.30 | $31.42 | $31.30 | $31.32 | $31.32 | 16,090 |
| 2019-11-26 | $31.26 | $31.26 | $30.61 | $30.70 | $30.70 | 31,772 |
| 2019-11-25 | $31.27 | $31.28 | $31.01 | $31.08 | $31.08 | 16,555 |
| 2019-11-22 | $31.00 | $31.26 | $31.00 | $31.05 | $31.05 | 18,887 |
| 2019-11-21 | $31.30 | $31.48 | $31.30 | $31.40 | $31.40 | 19,003 |
| 2019-11-20 | $31.29 | $31.54 | $31.29 | $31.32 | $31.32 | 5,232 |
| 2019-11-19 | $31.50 | $31.59 | $31.35 | $31.45 | $31.45 | 28,707 |
| 2019-11-18 | $31.34 | $31.34 | $31.06 | $31.14 | $31.14 | 10,702 |
| 2019-11-15 | $31.23 | $31.42 | $31.22 | $31.27 | $31.27 | 15,415 |
| 2019-11-14 | $31.60 | $31.88 | $31.33 | $31.51 | $31.51 | 24,079 |
| 2019-11-13 | $31.82 | $31.97 | $31.65 | $31.97 | $31.97 | 40,009 |
| 2019-11-12 | $31.94 | $32.19 | $31.93 | $32.00 | $32.00 | 27,888 |
| 2019-11-11 | $32.25 | $32.37 | $32.17 | $32.17 | $32.17 | 6,861 |
| 2019-11-08 | $33.16 | $33.16 | $32.44 | $32.47 | $32.47 | 10,281 |
| 2019-11-07 | $32.71 | $32.79 | $32.55 | $32.68 | $32.68 | 8,256 |
| 2019-11-06 | $31.73 | $31.81 | $31.59 | $31.71 | $31.71 | 3,658 |
| 2019-11-05 | $32.24 | $32.24 | $31.97 | $32.15 | $32.15 | 18,398 |
| 2019-11-04 | $33.53 | $33.53 | $33.45 | $33.48 | $33.48 | 2,238 |
| 2019-11-01 | $33.89 | $33.90 | $33.37 | $33.45 | $33.45 | 4,157 |
| 2019-10-31 | $33.23 | $33.51 | $32.96 | $33.51 | $33.51 | 9,552 |
| 2019-10-30 | $32.14 | $32.66 | $31.61 | $32.22 | $32.22 | 6,605 |
| 2019-10-29 | $31.55 | $32.02 | $31.55 | $31.87 | $31.87 | 11,295 |
| 2019-10-28 | $31.38 | $31.67 | $31.38 | $31.45 | $31.45 | 6,721 |
| 2019-10-25 | $31.74 | $32.02 | $31.74 | $32.01 | $32.01 | 5,156 |
| 2019-10-24 | $32.39 | $32.39 | $32.20 | $32.20 | $32.20 | 15,540 |
| 2019-10-23 | $31.76 | $32.27 | $31.76 | $32.25 | $32.25 | 9,142 |
| 2019-10-22 | $33.04 | $33.04 | $32.47 | $32.47 | $32.47 | 16,882 |
| 2019-10-21 | $32.64 | $32.64 | $32.40 | $32.49 | $32.49 | 20,654 |
| 2019-10-18 | $32.23 | $32.23 | $32.09 | $32.20 | $32.20 | 16,793 |
| 2019-10-17 | $32.42 | $32.42 | $32.26 | $32.33 | $32.33 | 10,752 |
| 2019-10-16 | $32.35 | $32.35 | $32.19 | $32.25 | $32.25 | 98,177 |
| 2019-10-15 | $32.03 | $32.33 | $32.02 | $32.28 | $32.28 | 32,431 |
| 2019-10-14 | $31.19 | $31.92 | $31.19 | $31.50 | $31.50 | 21,997 |
| 2019-10-11 | $31.70 | $31.71 | $31.13 | $31.58 | $31.58 | 22,681 |
| 2019-10-10 | $31.34 | $31.39 | $31.28 | $31.31 | $31.31 | 57,515 |
| 2019-10-09 | $31.65 | $31.81 | $31.52 | $31.69 | $31.69 | 57,360 |
| 2019-10-08 | $31.79 | $31.79 | $31.32 | $31.33 | $31.33 | 20,434 |
| 2019-10-07 | $32.27 | $32.27 | $32.07 | $32.08 | $32.08 | 3,846 |
| 2019-10-04 | $32.11 | $32.32 | $32.11 | $32.24 | $32.24 | 7,846 |
| 2019-10-03 | $32.45 | $32.46 | $32.31 | $32.40 | $32.40 | 14,824 |
| 2019-10-02 | $31.75 | $32.84 | $31.75 | $32.58 | $32.58 | 6,460 |
| 2019-10-01 | $32.42 | $32.58 | $32.30 | $32.44 | $32.44 | 14,114 |
| 2019-09-30 | $32.44 | $32.51 | $31.47 | $32.51 | $32.51 | 14,824 |
| 2019-09-27 | $32.46 | $32.62 | $32.46 | $32.62 | $32.62 | 5,012 |
| 2019-09-26 | $33.22 | $34.23 | $33.22 | $33.72 | $33.72 | 7,350 |
| 2019-09-25 | $33.11 | $33.16 | $32.87 | $32.88 | $32.88 | 22,937 |
| 2019-09-24 | $33.29 | $33.29 | $33.11 | $33.11 | $33.11 | 31,407 |
| 2019-09-23 | $33.45 | $33.51 | $33.40 | $33.42 | $33.42 | 8,086 |
| 2019-09-20 | $33.55 | $33.55 | $33.40 | $33.40 | $33.40 | 14,545 |
| 2019-09-19 | $33.38 | $33.58 | $33.38 | $33.53 | $33.53 | 5,885 |
| 2019-09-18 | $32.87 | $33.12 | $32.87 | $33.12 | $33.12 | 10,105 |
| 2019-09-17 | $32.97 | $33.26 | $32.97 | $33.25 | $33.25 | 9,058 |
| 2019-09-16 | $33.02 | $33.02 | $32.88 | $32.92 | $32.92 | 9,458 |
| 2019-09-13 | $33.09 | $33.13 | $32.96 | $33.10 | $33.10 | 5,495 |
| 2019-09-12 | $33.16 | $33.16 | $32.42 | $32.54 | $32.54 | 4,326 |
| 2019-09-11 | $32.39 | $32.51 | $32.29 | $32.40 | $32.40 | 6,083 |
| 2019-09-10 | $32.61 | $32.65 | $32.29 | $32.47 | $32.47 | 34,517 |
| 2019-09-09 | $32.64 | $32.64 | $32.04 | $32.49 | $32.49 | 59,994 |
| 2019-09-06 | $32.35 | $32.35 | $31.88 | $31.88 | $31.88 | 7,193 |
| 2019-09-05 | $32.29 | $32.29 | $31.81 | $31.85 | $31.85 | 10,646 |
| 2019-09-04 | $31.18 | $31.66 | $31.18 | $31.52 | $31.52 | 55,825 |
| 2019-09-03 | $31.51 | $31.60 | $31.39 | $31.39 | $31.39 | 33,749 |
| 2019-08-30 | $32.06 | $32.21 | $32.06 | $32.19 | $32.19 | 10,472 |
| 2019-08-29 | $31.96 | $32.06 | $31.95 | $31.95 | $31.95 | 8,092 |
| 2019-08-28 | $32.37 | $32.37 | $32.19 | $32.25 | $32.25 | 10,265 |
| 2019-08-27 | $33.00 | $33.00 | $31.76 | $32.33 | $32.33 | 12,978 |
| 2019-08-26 | $33.52 | $33.52 | $32.50 | $32.75 | $32.75 | 6,809 |
| 2019-08-23 | $32.46 | $32.47 | $32.18 | $32.34 | $32.34 | 17,836 |
| 2019-08-22 | $32.66 | $32.67 | $32.41 | $32.43 | $32.43 | 28,641 |
| 2019-08-21 | $32.72 | $32.72 | $32.52 | $32.55 | $32.55 | 12,180 |
| 2019-08-20 | $32.66 | $32.83 | $32.65 | $32.72 | $32.72 | 21,801 |
| 2019-08-19 | $32.83 | $32.83 | $32.33 | $32.33 | $32.33 | 6,768 |
| 2019-08-16 | $31.98 | $32.22 | $31.98 | $32.22 | $32.22 | 17,630 |
| 2019-08-15 | $31.58 | $31.76 | $31.57 | $31.68 | $31.68 | 41,501 |
| 2019-08-14 | $31.71 | $31.73 | $31.49 | $31.63 | $31.63 | 18,661 |
| 2019-08-13 | $31.92 | $31.92 | $31.45 | $31.75 | $31.75 | 27,871 |
| 2019-08-12 | $32.08 | $32.09 | $31.67 | $31.69 | $31.69 | 33,478 |
| 2019-08-09 | $32.51 | $32.52 | $31.83 | $31.84 | $31.84 | 10,449 |
| 2019-08-08 | $32.19 | $32.19 | $31.67 | $31.96 | $31.96 | 11,109 |
| 2019-08-07 | $31.66 | $31.82 | $31.61 | $31.77 | $31.77 | 23,533 |
| 2019-08-06 | $31.69 | $31.99 | $31.55 | $31.99 | $31.99 | 59,035 |
| 2019-08-05 | $32.55 | $32.55 | $32.06 | $32.07 | $32.07 | 8,973 |
| 2019-08-02 | $31.66 | $32.29 | $31.66 | $31.84 | $31.84 | 23,715 |
| 2019-08-01 | $32.45 | $32.55 | $32.28 | $32.32 | $32.32 | 28,392 |
| 2019-07-31 | $32.72 | $32.73 | $32.03 | $32.03 | $32.03 | 8,234 |
| 2019-07-30 | $32.95 | $32.96 | $32.26 | $32.82 | $32.82 | 14,224 |
| 2019-07-29 | $33.40 | $33.41 | $32.96 | $33.07 | $33.07 | 4,498 |
| 2019-07-26 | $33.15 | $33.18 | $33.02 | $33.18 | $33.18 | 9,328 |
| 2019-07-25 | $33.12 | $33.26 | $32.98 | $33.10 | $33.10 | 8,683 |
| 2019-07-24 | $33.58 | $33.58 | $33.30 | $33.34 | $33.34 | 7,077 |
| 2019-07-23 | $33.48 | $33.48 | $33.23 | $33.32 | $33.32 | 14,581 |
| 2019-07-22 | $33.69 | $33.71 | $33.11 | $33.26 | $33.26 | 8,199 |
| 2019-07-19 | $33.80 | $33.83 | $33.63 | $33.73 | $33.73 | 12,128 |
| 2019-07-18 | $33.49 | $33.49 | $33.02 | $33.28 | $33.28 | 11,693 |
| 2019-07-17 | $33.25 | $33.36 | $32.99 | $33.30 | $33.30 | 14,631 |
| 2019-07-16 | $33.19 | $33.19 | $32.88 | $33.06 | $33.06 | 11,872 |
| 2019-07-15 | $33.13 | $33.15 | $33.06 | $33.06 | $33.06 | 4,456 |
| 2019-07-12 | $33.57 | $33.57 | $32.47 | $33.09 | $33.09 | 5,887 |
| 2019-07-11 | $33.22 | $33.22 | $32.79 | $32.80 | $32.80 | 8,574 |
| 2019-07-10 | $32.18 | $32.40 | $32.18 | $32.34 | $32.34 | 9,789 |
| 2019-07-09 | $32.08 | $32.36 | $32.07 | $32.29 | $32.29 | 6,515 |
| 2019-07-08 | $31.98 | $32.66 | $31.97 | $32.40 | $32.40 | 5,851 |
| 2019-07-05 | $33.15 | $33.15 | $32.14 | $32.23 | $32.23 | 4,662 |
| 2019-07-03 | $31.93 | $31.93 | $31.69 | $31.93 | $31.93 | 2,457 |
| 2019-07-02 | $31.95 | $31.95 | $31.01 | $31.56 | $31.56 | 43,831 |
| 2019-07-01 | $32.37 | $32.69 | $32.37 | $32.51 | $32.51 | 11,480 |
| 2019-06-28 | $31.85 | $31.85 | $31.56 | $31.56 | $31.56 | 1,715 |
| 2019-06-27 | $32.19 | $32.19 | $31.81 | $31.89 | $31.89 | 5,927 |
| 2019-06-26 | $31.78 | $31.78 | $31.70 | $31.76 | $31.76 | 9,426 |
| 2019-06-25 | $31.58 | $31.88 | $31.54 | $31.78 | $31.78 | 11,993 |
| 2019-06-24 | $31.76 | $32.23 | $31.76 | $32.01 | $32.01 | 3,668 |
| 2019-06-21 | $33.09 | $33.09 | $32.72 | $32.74 | $32.74 | 42,915 |
| 2019-06-20 | $33.17 | $33.53 | $33.17 | $33.19 | $33.19 | 19,809 |
| 2019-06-19 | $32.44 | $32.68 | $32.37 | $32.54 | $32.54 | 6,176 |
| 2019-06-18 | $31.89 | $32.39 | $31.89 | $32.39 | $32.39 | 27,331 |
| 2019-06-17 | $31.77 | $32.12 | $31.77 | $32.05 | $32.05 | 9,419 |
| 2019-06-14 | $31.57 | $32.08 | $31.57 | $31.84 | $31.84 | 11,990 |
| 2019-06-13 | $32.56 | $32.56 | $32.13 | $32.15 | $32.15 | 7,375 |
| 2019-06-12 | $32.67 | $32.74 | $32.46 | $32.46 | $32.46 | 3,358 |
| 2019-06-11 | $33.56 | $33.56 | $32.94 | $33.07 | $33.07 | 21,586 |
| 2019-06-10 | $33.52 | $33.52 | $32.96 | $33.07 | $33.07 | 4,616 |
| 2019-06-07 | $33.10 | $33.18 | $33.04 | $33.11 | $33.11 | 4,160 |
| 2019-06-06 | $33.02 | $33.09 | $32.75 | $32.90 | $32.90 | 16,419 |
| 2019-06-05 | $33.61 | $33.61 | $32.88 | $33.12 | $33.12 | 10,271 |
| 2019-06-04 | $33.16 | $33.16 | $32.27 | $32.52 | $32.52 | 18,662 |
| 2019-06-03 | $32.56 | $32.84 | $32.53 | $32.62 | $32.62 | 6,144 |
| 2019-05-31 | $32.59 | $32.59 | $32.24 | $32.39 | $32.39 | 14,048 |
| 2019-05-30 | $32.56 | $32.56 | $31.84 | $32.00 | $32.00 | 12,316 |
| 2019-05-29 | $32.93 | $32.93 | $32.31 | $32.41 | $32.41 | 19,705 |
| 2019-05-28 | $32.73 | $32.73 | $32.23 | $32.23 | $32.23 | 8,774 |
| 2019-05-24 | $32.34 | $32.92 | $32.34 | $32.85 | $32.85 | 9,792 |
| 2019-05-23 | $31.76 | $31.77 | $31.33 | $31.55 | $31.55 | 5,067 |
| 2019-05-22 | $31.31 | $31.53 | $31.11 | $31.36 | $31.36 | 13,728 |
| 2019-05-21 | $31.38 | $31.39 | $31.30 | $31.35 | $31.35 | 25,451 |
| 2019-05-20 | $30.43 | $30.90 | $30.43 | $30.63 | $30.63 | 10,599 |
| 2019-05-17 | $30.68 | $30.89 | $30.60 | $30.60 | $30.60 | 23,826 |
| 2019-05-16 | $29.91 | $30.20 | $29.86 | $30.10 | $30.10 | 23,980 |
| 2019-05-15 | $29.17 | $29.77 | $29.17 | $29.60 | $29.60 | 62,784 |
| 2019-05-14 | $29.11 | $29.30 | $28.89 | $29.04 | $29.04 | 43,027 |
| 2019-05-13 | $28.33 | $28.33 | $28.07 | $28.07 | $28.07 | 19,238 |
| 2019-05-10 | $29.21 | $29.33 | $28.79 | $29.30 | $29.30 | 18,733 |
| 2019-05-09 | $30.19 | $30.52 | $30.19 | $30.27 | $30.27 | 20,520 |
| 2019-05-08 | $32.44 | $32.44 | $32.00 | $32.05 | $32.05 | 49,023 |
| 2019-05-07 | $34.06 | $34.06 | $33.62 | $33.62 | $33.62 | 16,897 |
| 2019-05-06 | $33.38 | $33.51 | $33.21 | $33.50 | $33.50 | 7,244 |
| 2019-05-03 | $33.43 | $33.70 | $33.43 | $33.69 | $33.69 | 8,566 |
| 2019-05-02 | $33.41 | $33.46 | $33.23 | $33.45 | $33.45 | 11,342 |
| 2019-05-01 | $33.66 | $33.66 | $33.31 | $33.47 | $33.47 | 4,652 |
| 2019-04-30 | $33.30 | $33.60 | $33.30 | $33.44 | $33.44 | 8,181 |
| 2019-04-29 | $33.53 | $33.53 | $33.02 | $33.38 | $33.38 | 7,987 |
| 2019-04-26 | $33.26 | $33.44 | $33.26 | $33.39 | $33.39 | 7,786 |
| 2019-04-25 | $34.22 | $34.27 | $34.11 | $34.24 | $34.24 | 7,706 |
| 2019-04-24 | $33.98 | $34.14 | $33.86 | $33.93 | $33.93 | 14,831 |
| 2019-04-23 | $34.12 | $34.23 | $34.11 | $34.14 | $34.14 | 15,699 |
| 2019-04-22 | $34.65 | $34.66 | $34.49 | $34.58 | $34.58 | 13,134 |
| 2019-04-18 | $34.53 | $34.55 | $34.34 | $34.55 | $34.55 | 4,987 |
| 2019-04-17 | $34.73 | $34.73 | $34.51 | $34.67 | $34.67 | 4,161 |
| 2019-04-16 | $34.92 | $34.92 | $34.70 | $34.74 | $34.74 | 12,384 |
| 2019-04-15 | $34.34 | $34.34 | $34.16 | $34.29 | $34.29 | 6,295 |
| 2019-04-12 | $34.29 | $34.29 | $34.07 | $34.15 | $34.15 | 12,223 |
| 2019-04-11 | $34.50 | $34.50 | $34.29 | $34.37 | $34.37 | 5,295 |
| 2019-04-10 | $34.67 | $34.67 | $34.37 | $34.48 | $34.48 | 8,748 |
| 2019-04-09 | $34.61 | $34.62 | $34.47 | $34.51 | $34.51 | 13,070 |
| 2019-04-08 | $35.24 | $35.36 | $35.16 | $35.32 | $35.32 | 7,457 |
| 2019-04-05 | $35.25 | $35.25 | $35.12 | $35.18 | $35.18 | 4,564 |
| 2019-04-04 | $35.24 | $35.31 | $35.16 | $35.28 | $35.28 | 5,832 |
| 2019-04-03 | $35.39 | $35.54 | $35.28 | $35.39 | $35.39 | 6,030 |
| 2019-04-02 | $34.96 | $34.98 | $34.80 | $34.92 | $34.92 | 27,662 |
| 2019-04-01 | $35.01 | $35.13 | $34.99 | $35.13 | $35.13 | 6,265 |
| 2019-03-29 | $35.03 | $35.03 | $34.82 | $34.93 | $34.93 | 12,809 |
| 2019-03-28 | $35.67 | $35.79 | $35.55 | $35.69 | $35.69 | 15,027 |
| 2019-03-27 | $36.80 | $36.80 | $35.49 | $35.97 | $35.97 | 12,961 |
| 2019-03-26 | $36.01 | $36.01 | $35.75 | $35.80 | $35.80 | 9,839 |
| 2019-03-25 | $35.52 | $35.60 | $35.43 | $35.53 | $35.53 | 7,347 |
| 2019-03-22 | $35.39 | $35.42 | $35.29 | $35.34 | $35.34 | 3,004 |
| 2019-03-21 | $35.49 | $35.49 | $35.18 | $35.29 | $35.29 | 12,377 |
| 2019-03-20 | $34.61 | $35.38 | $34.61 | $35.28 | $35.28 | 3,510 |
| 2019-03-19 | $34.73 | $35.01 | $34.73 | $34.88 | $34.88 | 2,602 |
| 2019-03-18 | $34.48 | $34.75 | $34.48 | $34.69 | $34.69 | 6,683 |
| 2019-03-15 | $33.86 | $34.06 | $33.80 | $33.93 | $33.93 | 2,823 |
| 2019-03-14 | $33.55 | $33.55 | $33.33 | $33.45 | $33.45 | 4,797 |
| 2019-03-13 | $33.50 | $33.50 | $33.24 | $33.45 | $33.45 | 2,091 |
| 2019-03-12 | $32.86 | $33.55 | $32.81 | $32.92 | $32.92 | 22,566 |
| 2019-03-11 | $32.08 | $32.76 | $32.08 | $32.46 | $32.46 | 10,456 |
| 2019-03-08 | $31.86 | $32.62 | $31.86 | $32.29 | $32.29 | 4,843 |
| 2019-03-07 | $32.62 | $32.75 | $32.61 | $32.68 | $32.68 | 11,342 |
| 2019-03-06 | $33.24 | $33.24 | $32.95 | $32.95 | $32.95 | 31,587 |
| 2019-03-05 | $33.97 | $34.31 | $33.97 | $34.15 | $34.15 | 2,784 |
| 2019-03-04 | $34.99 | $34.99 | $34.62 | $34.78 | $34.78 | 10,753 |
| 2019-03-01 | $35.70 | $35.70 | $35.37 | $35.50 | $35.50 | 5,433 |
| 2019-02-28 | $34.70 | $34.86 | $34.70 | $34.86 | $34.86 | 5,987 |
| 2019-02-27 | $36.82 | $36.98 | $36.82 | $36.94 | $36.94 | 5,390 |
| 2019-02-26 | $36.79 | $37.17 | $36.77 | $37.09 | $37.09 | 6,645 |
| 2019-02-25 | $36.39 | $36.39 | $35.99 | $36.13 | $36.13 | 6,741 |
| 2019-02-22 | $35.99 | $35.99 | $35.72 | $35.85 | $35.85 | 3,218 |
| 2019-02-21 | $35.39 | $35.45 | $35.33 | $35.45 | $35.45 | 10,123 |
| 2019-02-20 | $35.51 | $35.51 | $35.28 | $35.40 | $35.40 | 6,489 |
| 2019-02-19 | $35.61 | $35.86 | $35.58 | $35.72 | $35.72 | 10,117 |
| 2019-02-15 | $35.42 | $35.59 | $35.34 | $35.49 | $35.49 | 7,000 |
| 2019-02-14 | $35.43 | $35.43 | $34.99 | $35.10 | $35.10 | 4,249 |
| 2019-02-13 | $34.92 | $34.92 | $34.70 | $34.73 | $34.73 | 5,139 |
| 2019-02-12 | $35.23 | $35.23 | $34.97 | $35.07 | $35.07 | 23,741 |
| 2019-02-11 | $34.56 | $34.56 | $34.42 | $34.49 | $34.49 | 4,047 |
| 2019-02-08 | $34.48 | $34.56 | $34.43 | $34.51 | $34.51 | 5,849 |
| 2019-02-07 | $34.54 | $34.55 | $34.41 | $34.48 | $34.48 | 3,673 |
| 2019-02-06 | $35.07 | $35.19 | $35.04 | $35.09 | $35.09 | 3,771 |
| 2019-02-05 | $35.16 | $35.21 | $35.10 | $35.16 | $35.16 | 6,751 |
| 2019-02-04 | $33.81 | $34.40 | $33.81 | $34.32 | $34.32 | 6,274 |
| 2019-02-01 | $34.55 | $34.61 | $34.44 | $34.51 | $34.51 | 23,670 |
| 2019-01-31 | $34.20 | $35.47 | $34.05 | $35.18 | $35.18 | 5,465 |
| 2019-01-30 | $36.00 | $36.17 | $35.05 | $36.17 | $36.17 | 4,852 |
| 2019-01-29 | $35.26 | $35.26 | $34.76 | $35.26 | $35.26 | 6,714 |
| 2019-01-28 | $34.43 | $34.43 | $33.52 | $34.30 | $34.30 | 6,209 |
| 2019-01-25 | $34.61 | $34.61 | $34.33 | $34.47 | $34.47 | 2,057 |
| 2019-01-24 | $35.02 | $35.21 | $34.83 | $34.87 | $34.87 | 17,773 |
| 2019-01-23 | $34.47 | $34.61 | $34.46 | $34.54 | $34.54 | 7,487 |
| 2019-01-22 | $34.68 | $34.80 | $34.49 | $34.58 | $34.58 | 5,991 |
| 2019-01-18 | $34.76 | $35.16 | $34.76 | $35.05 | $35.05 | 7,701 |
| 2019-01-17 | $34.50 | $34.84 | $34.50 | $34.82 | $34.82 | 9,130 |
| 2019-01-16 | $34.76 | $35.11 | $34.56 | $34.56 | $34.56 | 16,354 |
| 2019-01-15 | $34.28 | $34.60 | $33.94 | $34.29 | $34.29 | 10,272 |
| 2019-01-14 | $34.43 | $34.71 | $34.38 | $34.55 | $34.55 | 10,764 |
| 2019-01-11 | $34.18 | $34.84 | $34.18 | $34.62 | $34.62 | 8,858 |
| 2019-01-10 | $34.50 | $34.82 | $34.26 | $34.51 | $34.51 | 10,992 |
| 2019-01-09 | $34.02 | $35.35 | $34.02 | $35.35 | $35.35 | 4,664 |
| 2019-01-08 | $33.95 | $34.25 | $33.78 | $34.04 | $34.04 | 16,708 |
| 2019-01-07 | $34.87 | $35.25 | $34.87 | $35.05 | $35.05 | 9,272 |
| 2019-01-04 | $34.27 | $35.25 | $34.27 | $35.08 | $35.08 | 11,962 |
| 2019-01-03 | $34.15 | $34.80 | $34.15 | $34.43 | $34.43 | 13,447 |
| 2019-01-02 | $34.28 | $34.31 | $34.20 | $34.31 | $34.31 | 9,030 |
| 2018-12-31 | $34.78 | $34.78 | $34.05 | $34.23 | $34.23 | 14,583 |
| 2018-12-28 | $34.77 | $34.77 | $33.79 | $34.32 | $34.32 | 30,352 |
| 2018-12-27 | $34.08 | $34.33 | $33.93 | $34.33 | $34.33 | 14,692 |
| 2018-12-26 | $33.32 | $33.66 | $33.16 | $33.49 | $33.49 | 11,154 |
| 2018-12-24 | $34.33 | $34.33 | $33.85 | $34.09 | $34.09 | 7,310 |
| 2018-12-21 | $34.20 | $34.36 | $33.87 | $33.92 | $33.92 | 12,630 |
| 2018-12-20 | $33.92 | $34.72 | $33.92 | $34.71 | $34.71 | 12,625 |
| 2018-12-19 | $34.76 | $34.95 | $34.10 | $34.30 | $34.30 | 7,266 |
| 2018-12-18 | $34.64 | $34.92 | $34.64 | $34.74 | $34.74 | 24,030 |
| 2018-12-17 | $33.89 | $33.94 | $33.59 | $33.63 | $33.63 | 18,252 |
| 2018-12-14 | $33.75 | $33.75 | $33.07 | $33.56 | $33.56 | 15,850 |
| 2018-12-13 | $33.83 | $34.33 | $33.73 | $34.16 | $34.16 | 11,401 |
| 2018-12-12 | $34.55 | $35.19 | $34.55 | $34.62 | $34.62 | 12,718 |
| 2018-12-11 | $33.76 | $34.17 | $33.72 | $33.94 | $33.94 | 32,538 |
| 2018-12-10 | $32.80 | $33.49 | $32.80 | $33.39 | $33.39 | 25,434 |
| 2018-12-07 | $33.25 | $33.46 | $33.00 | $33.37 | $33.37 | 17,869 |
| 2018-12-06 | $32.01 | $33.27 | $32.01 | $32.94 | $32.94 | 26,719 |
| 2018-12-04 | $32.54 | $32.54 | $31.98 | $32.10 | $32.10 | 29,277 |
| 2018-12-03 | $33.34 | $33.50 | $33.25 | $33.39 | $33.39 | 10,008 |
| 2018-11-30 | $32.45 | $32.89 | $32.45 | $32.75 | $32.75 | 7,744 |
| 2018-11-29 | $33.17 | $33.18 | $32.90 | $33.18 | $33.18 | 11,806 |
| 2018-11-28 | $33.37 | $33.74 | $33.37 | $33.72 | $33.72 | 9,492 |
| 2018-11-27 | $33.25 | $33.26 | $33.02 | $33.14 | $33.14 | 20,534 |
| 2018-11-26 | $32.60 | $32.76 | $32.41 | $32.59 | $32.59 | 6,823 |
| 2018-11-23 | $31.91 | $33.06 | $31.91 | $32.33 | $32.33 | 7,362 |
| 2018-11-21 | $31.54 | $31.77 | $31.50 | $31.58 | $31.58 | 16,442 |
| 2018-11-20 | $32.00 | $32.00 | $31.29 | $32.00 | $32.00 | 21,656 |
| 2018-11-19 | $31.76 | $32.70 | $31.59 | $32.70 | $32.70 | 14,019 |
| 2018-11-16 | $32.18 | $32.48 | $32.15 | $32.41 | $32.41 | 10,903 |
| 2018-11-15 | $32.51 | $32.84 | $32.35 | $32.61 | $32.61 | 18,023 |
| 2018-11-14 | $33.26 | $33.26 | $32.38 | $32.64 | $32.64 | 17,053 |
| 2018-11-13 | $33.15 | $33.16 | $32.57 | $32.80 | $32.80 | 494,380 |
| 2018-11-12 | $34.15 | $34.16 | $33.25 | $33.30 | $33.30 | 154,958 |
| 2018-11-09 | $34.40 | $34.40 | $34.12 | $34.25 | $34.25 | 11,154 |
| 2018-11-08 | $34.49 | $34.49 | $34.18 | $34.27 | $34.27 | 18,874 |
| 2018-11-07 | $33.85 | $34.36 | $33.85 | $34.16 | $34.16 | 15,062 |
| 2018-11-06 | $34.33 | $34.33 | $33.22 | $33.57 | $33.57 | 923,784 |
| 2018-11-05 | $35.08 | $35.08 | $34.69 | $34.79 | $34.79 | 45,082 |
| 2018-11-02 | $33.58 | $33.75 | $33.24 | $33.43 | $33.43 | 78,221 |
| 2018-11-01 | $32.80 | $33.29 | $32.70 | $33.03 | $33.03 | 28,662 |
| 2018-10-31 | $32.27 | $33.51 | $32.22 | $32.87 | $32.87 | 16,963 |
| 2018-10-30 | $30.03 | $31.20 | $30.03 | $31.08 | $31.08 | 316,900 |
| 2018-10-29 | $33.70 | $33.99 | $33.08 | $33.33 | $33.33 | 517,200 |
| 2018-10-26 | $32.70 | $33.07 | $32.49 | $32.92 | $32.92 | 29,048 |
| 2018-10-25 | $32.59 | $33.14 | $32.24 | $32.76 | $32.76 | 44,769 |
| 2018-10-24 | $32.77 | $32.80 | $32.20 | $32.35 | $32.35 | 25,084 |
| 2018-10-23 | $32.54 | $32.66 | $32.06 | $32.58 | $32.58 | 43,948 |
| 2018-10-22 | $33.32 | $33.55 | $33.30 | $33.55 | $33.55 | 15,514 |
| 2018-10-19 | $32.51 | $32.51 | $31.90 | $32.12 | $32.12 | 12,908 |
| 2018-10-18 | $33.28 | $33.28 | $32.62 | $32.77 | $32.77 | 24,843 |
| 2018-10-17 | $32.95 | $33.70 | $32.95 | $33.16 | $33.16 | 14,922 |
| 2018-10-16 | $32.73 | $33.06 | $32.40 | $33.00 | $33.00 | 46,314 |
| 2018-10-15 | $32.19 | $32.80 | $32.19 | $32.70 | $32.70 | 112,330 |
| 2018-10-12 | $32.36 | $32.72 | $31.47 | $32.25 | $32.25 | 64,149 |
| 2018-10-11 | $32.39 | $32.58 | $32.22 | $32.34 | $32.34 | 20,781 |
| 2018-10-10 | $32.94 | $32.94 | $32.00 | $32.24 | $32.24 | 22,827 |
| 2018-10-09 | $32.73 | $33.24 | $32.73 | $33.15 | $33.15 | 35,236 |
| 2018-10-08 | $32.07 | $32.95 | $32.07 | $32.86 | $32.86 | 17,227 |
| 2018-10-05 | $32.75 | $32.75 | $32.39 | $32.55 | $32.55 | 14,196 |
| 2018-10-04 | $31.88 | $32.64 | $31.88 | $32.36 | $32.36 | 10,176 |
| 2018-10-03 | $32.74 | $32.95 | $32.68 | $32.72 | $32.72 | 33,523 |
| 2018-10-02 | $31.61 | $32.72 | $31.61 | $32.10 | $32.10 | 31,829 |
| 2018-10-01 | $31.82 | $32.17 | $31.66 | $31.86 | $31.86 | 15,271 |
| 2018-09-28 | $31.59 | $32.31 | $31.59 | $32.24 | $32.24 | 19,082 |
| 2018-09-27 | $31.99 | $32.50 | $31.99 | $32.44 | $32.44 | 20,286 |
| 2018-09-26 | $33.14 | $33.14 | $32.14 | $33.13 | $33.13 | 14,588 |
| 2018-09-25 | $33.24 | $33.85 | $33.24 | $33.55 | $33.55 | 21,889 |
| 2018-09-24 | $33.68 | $33.68 | $33.00 | $33.18 | $33.18 | 20,338 |
| 2018-09-21 | $33.68 | $33.68 | $33.19 | $33.32 | $33.32 | 19,641 |
| 2018-09-20 | $33.78 | $34.16 | $33.39 | $34.15 | $34.15 | 15,350 |
| 2018-09-19 | $34.37 | $34.37 | $33.66 | $34.03 | $34.03 | 17,662 |
| 2018-09-18 | $33.61 | $34.03 | $33.45 | $33.64 | $33.64 | 43,317 |
| 2018-09-17 | $32.00 | $32.15 | $31.90 | $31.95 | $31.95 | 50,272 |
| 2018-09-14 | $31.41 | $32.00 | $31.41 | $31.81 | $31.81 | 153,544 |
| 2018-09-13 | $31.41 | $31.70 | $31.41 | $31.62 | $31.62 | 15,657 |
| 2018-09-12 | $32.13 | $32.57 | $32.13 | $32.41 | $32.41 | 10,937 |
| 2018-09-11 | $33.96 | $34.19 | $33.83 | $33.96 | $33.96 | 25,423 |
| 2018-09-10 | $34.29 | $34.59 | $34.29 | $34.49 | $34.49 | 25,495 |
| 2018-09-07 | $33.77 | $34.46 | $33.77 | $34.35 | $34.35 | 8,503 |
| 2018-09-06 | $34.20 | $34.84 | $34.20 | $34.39 | $34.39 | 19,679 |
| 2018-09-05 | $34.72 | $34.72 | $34.25 | $34.64 | $34.64 | 23,468 |
| 2018-09-04 | $35.85 | $35.85 | $35.38 | $35.38 | $35.38 | 46,444 |
| 2018-08-31 | $36.94 | $37.78 | $36.94 | $37.41 | $37.41 | 10,520 |
| 2018-08-30 | $37.34 | $37.55 | $37.12 | $37.17 | $37.17 | 12,449 |
| 2018-08-29 | $38.00 | $38.00 | $37.14 | $37.15 | $37.15 | 5,519 |
| 2018-08-28 | $37.87 | $37.87 | $37.07 | $37.16 | $37.16 | 11,493 |
| 2018-08-27 | $37.90 | $37.90 | $37.40 | $37.44 | $37.44 | 10,022 |
| 2018-08-24 | $37.07 | $37.38 | $36.86 | $37.12 | $37.12 | 5,192 |
| 2018-08-23 | $37.38 | $37.38 | $36.62 | $36.62 | $36.62 | 12,395 |
| 2018-08-22 | $36.99 | $37.15 | $36.89 | $37.15 | $37.15 | 10,559 |
| 2018-08-21 | $37.32 | $37.79 | $37.26 | $37.47 | $37.47 | 20,812 |
| 2018-08-20 | $37.39 | $37.99 | $37.39 | $37.90 | $37.90 | 9,198 |
| 2018-08-17 | $36.00 | $37.40 | $36.00 | $37.24 | $37.24 | 12,622 |
| 2018-08-16 | $37.33 | $37.33 | $36.55 | $36.75 | $36.75 | 22,832 |
| 2018-08-15 | $37.42 | $37.42 | $36.82 | $37.05 | $37.05 | 21,884 |
| 2018-08-14 | $37.13 | $37.39 | $37.13 | $37.27 | $37.27 | 25,482 |
| 2018-08-13 | $37.44 | $37.44 | $36.95 | $37.16 | $37.16 | 24,683 |
| 2018-08-10 | $38.15 | $38.15 | $37.28 | $37.50 | $37.50 | 12,164 |
| 2018-08-09 | $39.19 | $39.19 | $38.84 | $39.01 | $39.01 | 10,526 |
| 2018-08-08 | $39.61 | $39.72 | $39.38 | $39.54 | $39.54 | 9,442 |
| 2018-08-07 | $40.25 | $40.39 | $40.10 | $40.22 | $40.22 | 7,333 |
| 2018-08-06 | $39.81 | $40.01 | $39.60 | $39.78 | $39.78 | 6,507 |
| 2018-08-03 | $40.17 | $40.34 | $39.96 | $40.34 | $40.34 | 7,176 |
| 2018-08-02 | $40.14 | $40.32 | $40.06 | $40.13 | $40.13 | 17,724 |
| 2018-08-01 | $41.04 | $41.04 | $40.67 | $41.00 | $41.00 | 6,893 |
| 2018-07-31 | $41.37 | $42.00 | $41.37 | $41.82 | $41.82 | 7,755 |
| 2018-07-30 | $41.97 | $42.36 | $41.59 | $41.59 | $41.59 | 8,272 |
| 2018-07-27 | $41.56 | $42.39 | $41.56 | $42.04 | $42.04 | 11,764 |
| 2018-07-26 | $41.56 | $41.58 | $41.34 | $41.46 | $41.46 | 7,663 |
| 2018-07-25 | $40.78 | $41.34 | $40.78 | $41.20 | $41.20 | 17,410 |
| 2018-07-24 | $40.57 | $40.72 | $40.37 | $40.51 | $40.51 | 13,400 |
| 2018-07-23 | $39.19 | $39.81 | $39.00 | $39.75 | $39.75 | 7,619 |
| 2018-07-20 | $40.84 | $41.17 | $40.84 | $40.96 | $40.96 | 8,677 |
| 2018-07-19 | $40.88 | $40.88 | $40.32 | $40.66 | $40.66 | 60,861 |
| 2018-07-18 | $40.99 | $41.26 | $40.77 | $40.96 | $40.96 | 15,938 |
| 2018-07-17 | $41.01 | $41.48 | $41.01 | $41.28 | $41.28 | 21,802 |
| 2018-07-16 | $41.31 | $41.31 | $40.65 | $40.84 | $40.84 | 9,448 |
| 2018-07-13 | $40.59 | $40.79 | $40.58 | $40.60 | $40.60 | 5,552 |
| 2018-07-12 | $40.82 | $41.01 | $40.65 | $40.83 | $40.83 | 12,811 |
| 2018-07-11 | $40.63 | $40.63 | $40.01 | $40.40 | $40.40 | 12,567 |
| 2018-07-10 | $40.90 | $41.29 | $40.90 | $41.16 | $41.16 | 15,304 |
| 2018-07-09 | $42.00 | $42.00 | $41.80 | $41.90 | $41.90 | 11,526 |
| 2018-07-06 | $42.70 | $42.81 | $42.55 | $42.72 | $42.72 | 14,043 |
| 2018-07-05 | $42.51 | $42.51 | $41.64 | $41.93 | $41.93 | 9,862 |
| 2018-07-03 | $40.43 | $40.43 | $39.58 | $39.75 | $39.75 | 4,937 |
| 2018-07-02 | $40.64 | $40.64 | $40.06 | $40.33 | $40.33 | 20,151 |
| 2018-06-29 | $40.50 | $40.81 | $40.24 | $40.54 | $40.54 | 10,225 |
| 2018-06-28 | $41.62 | $41.73 | $41.33 | $41.48 | $41.48 | 8,296 |
| 2018-06-27 | $41.63 | $41.85 | $41.44 | $41.76 | $41.76 | 14,049 |
| 2018-06-26 | $42.24 | $42.24 | $41.52 | $41.72 | $41.72 | 10,676 |
| 2018-06-25 | $41.56 | $41.91 | $41.16 | $41.56 | $41.56 | 12,281 |
| 2018-06-22 | $42.41 | $42.68 | $42.40 | $42.63 | $42.63 | 5,378 |
| 2018-06-21 | $42.14 | $42.14 | $41.42 | $41.75 | $41.75 | 8,386 |
| 2018-06-20 | $41.56 | $41.72 | $41.44 | $41.71 | $41.71 | 8,661 |
| 2018-06-19 | $40.89 | $41.23 | $40.78 | $41.13 | $41.13 | 29,730 |
| 2018-06-18 | $41.28 | $41.30 | $40.83 | $41.00 | $41.00 | 78,882 |
| 2018-06-15 | $41.64 | $41.64 | $40.86 | $41.20 | $41.20 | 6,248 |
| 2018-06-14 | $41.84 | $41.84 | $41.46 | $41.46 | $41.46 | 8,754 |
| 2018-06-13 | $43.06 | $43.06 | $42.36 | $42.59 | $42.59 | 9,971 |
| 2018-06-12 | $41.50 | $41.50 | $41.03 | $41.20 | $41.20 | 15,728 |
| 2018-06-11 | $41.37 | $41.37 | $40.84 | $41.25 | $41.25 | 10,678 |
| 2018-06-08 | $40.40 | $40.98 | $40.40 | $40.81 | $40.81 | 7,253 |
| 2018-06-07 | $41.15 | $41.37 | $41.15 | $41.33 | $41.33 | 11,839 |
| 2018-06-06 | $41.41 | $41.41 | $41.20 | $41.31 | $41.31 | 12,534 |
| 2018-06-05 | $40.83 | $41.17 | $40.82 | $40.97 | $40.97 | 21,813 |
| 2018-06-04 | $40.67 | $40.67 | $40.35 | $40.41 | $40.41 | 7,217 |
| 2018-06-01 | $42.12 | $42.12 | $41.49 | $41.50 | $41.50 | 45,717 |
| 2018-05-31 | $40.94 | $41.24 | $40.59 | $41.10 | $41.10 | 279,867 |
| 2018-05-30 | $41.17 | $41.65 | $41.03 | $41.63 | $41.63 | 19,274 |
| 2018-05-29 | $41.18 | $41.36 | $41.00 | $41.30 | $41.30 | 11,142 |
| 2018-05-25 | $41.65 | $41.65 | $41.32 | $41.53 | $41.53 | 3,966 |
| 2018-05-24 | $41.51 | $41.52 | $41.24 | $41.30 | $41.30 | 10,122 |
| 2018-05-23 | $41.57 | $41.62 | $41.50 | $41.61 | $41.61 | 10,984 |
| 2018-05-22 | $41.49 | $41.93 | $40.98 | $41.72 | $41.72 | 21,476 |
| 2018-05-21 | $41.67 | $41.89 | $41.59 | $41.73 | $41.73 | 11,394 |
| 2018-05-18 | $42.50 | $42.50 | $42.25 | $42.40 | $42.40 | 7,056 |
| 2018-05-17 | $42.38 | $42.50 | $42.38 | $42.48 | $42.48 | 10,025 |
| 2018-05-16 | $41.95 | $42.23 | $41.82 | $42.02 | $42.02 | 6,837 |
| 2018-05-15 | $41.88 | $41.88 | $41.54 | $41.81 | $41.81 | 6,862 |
| 2018-05-14 | $42.56 | $42.56 | $41.99 | $42.43 | $42.43 | 7,332 |
| 2018-05-11 | $41.97 | $42.87 | $41.97 | $42.49 | $42.49 | 5,141 |
| 2018-05-10 | $42.44 | $42.97 | $42.31 | $42.86 | $42.86 | 5,793 |
| 2018-05-09 | $42.42 | $42.42 | $41.74 | $42.33 | $42.33 | 23,394 |
| 2018-05-08 | $41.51 | $42.13 | $41.51 | $42.11 | $42.11 | 9,624 |
| 2018-05-07 | $41.82 | $41.82 | $41.18 | $41.74 | $41.74 | 9,209 |
| 2018-05-04 | $41.80 | $42.23 | $41.80 | $42.09 | $42.09 | 9,028 |
| 2018-05-03 | $42.15 | $42.20 | $41.70 | $41.96 | $41.96 | 5,874 |
| 2018-05-02 | $41.37 | $42.10 | $41.37 | $42.06 | $42.06 | 7,507 |
| 2018-05-01 | $42.58 | $42.58 | $41.67 | $42.37 | $42.37 | 10,929 |
| 2018-04-30 | $41.66 | $42.15 | $41.28 | $41.96 | $41.96 | 11,996 |
| 2018-04-27 | $41.42 | $42.10 | $41.42 | $41.65 | $41.65 | 7,612 |
| 2018-04-26 | $41.51 | $41.78 | $41.23 | $41.51 | $41.51 | 13,320 |
| 2018-04-25 | $41.84 | $41.97 | $41.61 | $41.81 | $41.81 | 8,236 |
| 2018-04-24 | $42.47 | $42.47 | $41.43 | $41.61 | $41.61 | 9,152 |
| 2018-04-23 | $42.55 | $42.83 | $42.35 | $42.47 | $42.47 | 9,521 |
| 2018-04-20 | $42.66 | $43.38 | $42.66 | $43.14 | $43.14 | 5,464 |
| 2018-04-19 | $43.31 | $43.64 | $42.74 | $43.33 | $43.33 | 27,030 |
| 2018-04-18 | $46.62 | $46.62 | $46.01 | $46.16 | $46.16 | 10,058 |
| 2018-04-17 | $43.66 | $44.74 | $43.66 | $44.73 | $44.73 | 87,521 |
| 2018-04-16 | $44.70 | $44.70 | $44.09 | $44.42 | $44.42 | 107,249 |
| 2018-04-13 | $45.39 | $45.39 | $44.91 | $44.99 | $44.99 | 11,900 |
| 2018-04-12 | $45.76 | $45.80 | $45.24 | $45.49 | $45.49 | 17,755 |
| 2018-04-11 | $45.24 | $45.24 | $44.92 | $45.12 | $45.12 | 19,565 |
| 2018-04-10 | $45.47 | $45.47 | $44.98 | $45.13 | $45.13 | 13,270 |
| 2018-04-09 | $45.94 | $45.94 | $45.43 | $45.57 | $45.57 | 7,605 |
| 2018-04-06 | $45.96 | $45.96 | $44.96 | $45.50 | $45.50 | 5,491 |
| 2018-04-05 | $44.89 | $45.32 | $44.75 | $44.99 | $44.99 | 187,833 |
| 2018-04-04 | $44.46 | $45.12 | $44.46 | $45.12 | $45.12 | 14,763 |
| 2018-04-03 | $43.53 | $43.53 | $42.91 | $43.16 | $43.16 | 17,511 |
| 2018-04-02 | $43.21 | $43.43 | $43.01 | $43.43 | $43.43 | 13,184 |
| 2018-03-29 | $42.50 | $43.00 | $42.50 | $42.75 | $42.75 | 56,076 |
| 2018-03-28 | $42.27 | $42.28 | $41.87 | $42.27 | $42.27 | 12,822 |
| 2018-03-27 | $43.21 | $43.27 | $42.79 | $43.15 | $43.15 | 14,198 |
| 2018-03-26 | $42.25 | $42.40 | $42.24 | $42.34 | $42.34 | 6,839 |
| 2018-03-23 | $42.34 | $42.34 | $41.94 | $42.13 | $42.13 | 12,939 |
| 2018-03-22 | $42.19 | $42.32 | $41.96 | $42.05 | $42.05 | 7,978 |
| 2018-03-21 | $42.64 | $42.69 | $42.24 | $42.26 | $42.26 | 13,156 |
| 2018-03-20 | $42.26 | $42.62 | $41.90 | $42.23 | $42.23 | 10,700 |
| 2018-03-19 | $41.82 | $41.86 | $41.43 | $41.75 | $41.75 | 10,650 |
| 2018-03-16 | $42.32 | $42.37 | $41.71 | $42.37 | $42.37 | 12,812 |
| 2018-03-15 | $42.73 | $42.91 | $42.50 | $42.55 | $42.55 | 81,766 |
| 2018-03-14 | $43.33 | $43.33 | $42.73 | $43.13 | $43.13 | 7,974 |
| 2018-03-13 | $42.01 | $42.93 | $42.01 | $42.55 | $42.55 | 12,556 |
| 2018-03-12 | $42.95 | $42.95 | $42.50 | $42.74 | $42.74 | 18,151 |
| 2018-03-09 | $42.29 | $42.46 | $42.29 | $42.45 | $42.45 | 7,893 |
| 2018-03-08 | $42.93 | $42.93 | $42.25 | $42.52 | $42.52 | 6,537 |
| 2018-03-07 | $42.46 | $42.46 | $41.57 | $41.76 | $41.76 | 14,019 |
| 2018-03-06 | $41.21 | $41.57 | $40.91 | $41.52 | $41.52 | 11,583 |
| 2018-03-05 | $41.55 | $41.74 | $41.54 | $41.73 | $41.73 | 10,022 |
| 2018-03-02 | $41.88 | $42.65 | $41.88 | $42.60 | $42.60 | 18,771 |
| 2018-03-01 | $41.54 | $41.75 | $41.08 | $41.27 | $41.27 | 10,276 |
| 2018-02-28 | $42.14 | $42.14 | $41.23 | $41.23 | $41.23 | 10,898 |
| 2018-02-27 | $41.54 | $41.76 | $40.98 | $41.64 | $41.64 | 11,318 |
| 2018-02-26 | $42.71 | $42.95 | $42.47 | $42.78 | $42.78 | 10,002 |
| 2018-02-23 | $42.40 | $42.40 | $42.06 | $42.20 | $42.20 | 7,827 |
| 2018-02-22 | $41.10 | $41.39 | $41.02 | $41.18 | $41.18 | 19,204 |
| 2018-02-21 | $41.50 | $41.71 | $41.00 | $41.46 | $41.46 | 39,033 |
| 2018-02-20 | $43.85 | $43.85 | $43.08 | $43.82 | $43.82 | 9,190 |
| 2018-02-16 | $43.16 | $43.16 | $42.75 | $43.13 | $43.13 | 8,242 |
| 2018-02-15 | $42.43 | $43.07 | $42.18 | $42.92 | $42.92 | 11,722 |
| 2018-02-14 | $42.36 | $42.53 | $41.73 | $42.52 | $42.52 | 15,379 |
| 2018-02-13 | $41.29 | $41.71 | $41.29 | $41.57 | $41.57 | 23,971 |
| 2018-02-12 | $42.05 | $42.05 | $40.68 | $41.47 | $41.47 | 9,941 |
| 2018-02-09 | $41.45 | $41.63 | $40.30 | $41.48 | $41.48 | 26,849 |
| 2018-02-08 | $41.41 | $41.45 | $40.60 | $40.60 | $40.60 | 25,524 |
| 2018-02-07 | $41.11 | $41.96 | $40.96 | $41.23 | $41.23 | 34,536 |
| 2018-02-06 | $41.55 | $41.86 | $41.17 | $41.84 | $41.84 | 31,775 |
| 2018-02-05 | $41.58 | $41.58 | $40.51 | $40.88 | $40.88 | 11,683 |
| 2018-02-02 | $42.90 | $43.01 | $42.72 | $42.84 | $42.84 | 22,409 |
| 2018-02-01 | $43.97 | $44.11 | $43.90 | $44.00 | $44.00 | 22,921 |
| 2018-01-31 | $43.75 | $43.98 | $43.58 | $43.80 | $43.80 | 16,529 |
| 2018-01-30 | $44.04 | $44.46 | $44.04 | $44.20 | $44.20 | 13,325 |
| 2018-01-29 | $45.67 | $45.67 | $44.97 | $45.56 | $45.56 | 13,464 |
| 2018-01-26 | $47.12 | $47.39 | $46.83 | $47.33 | $47.33 | 14,734 |
| 2018-01-25 | $47.31 | $47.37 | $46.82 | $47.05 | $47.05 | 16,791 |
| 2018-01-24 | $47.79 | $47.79 | $47.14 | $47.30 | $47.30 | 11,355 |
| 2018-01-23 | $47.13 | $47.13 | $46.73 | $47.06 | $47.06 | 11,889 |
| 2018-01-22 | $47.44 | $47.44 | $46.43 | $46.77 | $46.77 | 10,172 |
| 2018-01-19 | $47.00 | $47.16 | $46.62 | $47.07 | $47.07 | 22,564 |
| 2018-01-18 | $46.94 | $46.94 | $46.48 | $46.60 | $46.60 | 12,293 |
| 2018-01-17 | $47.21 | $47.46 | $47.21 | $47.41 | $47.41 | 20,576 |
| 2018-01-16 | $47.67 | $47.85 | $47.12 | $47.38 | $47.38 | 35,646 |
| 2018-01-12 | $46.49 | $46.97 | $46.49 | $46.80 | $46.80 | 22,759 |
| 2018-01-11 | $47.70 | $47.70 | $47.29 | $47.29 | $47.29 | 69,672 |
| 2018-01-10 | $48.62 | $48.62 | $48.25 | $48.25 | $48.25 | 423,101 |
| 2018-01-09 | $49.77 | $50.15 | $49.35 | $50.10 | $50.10 | 404,622 |
| 2018-01-08 | $49.25 | $49.37 | $49.20 | $49.22 | $49.22 | 7,477 |
| 2018-01-05 | $49.08 | $49.21 | $49.04 | $49.05 | $49.05 | 755,385 |
| 2018-01-04 | $48.02 | $48.50 | $48.01 | $48.25 | $48.25 | 288,262 |
| 2018-01-03 | $51.36 | $51.96 | $51.36 | $51.51 | $51.51 | 2,685 |
| 2018-01-02 | $51.50 | $51.50 | $51.46 | $51.46 | $51.46 | 1,104 |
| 2017-12-29 | $51.29 | $51.29 | $51.29 | $51.29 | $51.29 | 787 |
| 2017-12-28 | $51.64 | $51.64 | $51.16 | $51.59 | $51.59 | 2,895 |
| 2017-12-27 | $51.98 | $51.98 | $51.97 | $51.97 | $51.97 | 835 |
| 2017-12-26 | $51.80 | $51.80 | $51.40 | $51.40 | $51.40 | 735 |
| 2017-12-22 | $50.76 | $50.76 | $50.63 | $50.63 | $50.63 | 1,090 |
| 2017-12-21 | $50.72 | $50.72 | $50.45 | $50.45 | $50.45 | 1,898 |
| 2017-12-20 | $50.22 | $50.22 | $49.71 | $50.18 | $50.18 | 2,204 |
| 2017-12-19 | $51.01 | $51.01 | $50.53 | $50.77 | $50.77 | 2,725 |
| 2017-12-18 | $52.44 | $52.46 | $52.40 | $52.42 | $52.42 | 1,524 |
| 2017-12-15 | $51.69 | $51.70 | $51.46 | $51.70 | $51.70 | 906 |
| 2017-12-14 | $51.94 | $52.01 | $51.64 | $51.64 | $51.64 | 2,054 |
| 2017-12-13 | $51.25 | $51.40 | $51.25 | $51.25 | $51.25 | 2,210 |
| 2017-12-12 | $50.57 | $50.79 | $50.35 | $50.35 | $50.35 | 3,627 |
| 2017-12-11 | $50.61 | $50.61 | $50.24 | $50.24 | $50.24 | 3,553 |
| 2017-12-08 | $49.94 | $50.32 | $49.91 | $50.09 | $50.09 | 4,381 |
| 2017-12-07 | $49.34 | $49.52 | $49.34 | $49.52 | $49.52 | 2,775 |
| 2017-12-06 | $48.05 | $48.17 | $47.91 | $48.07 | $48.07 | 3,011 |
| 2017-12-05 | $47.95 | $47.95 | $47.68 | $47.68 | $47.68 | 2,066 |
| 2017-12-04 | $46.35 | $46.35 | $45.80 | $46.05 | $46.05 | 4,954 |
| 2017-12-01 | $45.63 | $45.93 | $45.63 | $45.71 | $45.71 | 6,777 |
| 2017-11-30 | $46.43 | $46.43 | $45.63 | $45.95 | $45.95 | 7,077 |
| 2017-11-29 | $46.34 | $47.14 | $46.34 | $46.77 | $46.77 | 3,494 |
| 2017-11-28 | $47.09 | $47.09 | $46.52 | $46.82 | $46.82 | 3,329 |
| 2017-11-27 | $46.41 | $46.51 | $46.38 | $46.38 | $46.38 | 3,635 |
| 2017-11-24 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 450 |
| 2017-11-22 | $45.23 | $45.28 | $45.14 | $45.28 | $45.28 | 3,922 |
| 2017-11-21 | $46.02 | $46.02 | $45.79 | $45.79 | $45.79 | 1,141 |
| 2017-11-20 | $45.39 | $45.47 | $45.18 | $45.46 | $45.46 | 3,985 |
| 2017-11-17 | $45.51 | $45.63 | $45.51 | $45.60 | $45.60 | 7,118 |
| 2017-11-16 | $45.39 | $45.91 | $45.39 | $45.91 | $45.91 | 2,282 |
| 2017-11-15 | $45.95 | $46.06 | $45.68 | $45.86 | $45.86 | 8,662 |
| 2017-11-14 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 931 |
| 2017-11-13 | $45.73 | $45.73 | $45.73 | $45.73 | $45.73 | 691 |
| 2017-11-10 | $44.47 | $44.81 | $44.47 | $44.81 | $44.81 | 1,593 |
| 2017-11-09 | $44.57 | $44.90 | $44.57 | $44.90 | $44.90 | 1,617 |
| 2017-11-08 | $44.83 | $44.85 | $44.46 | $44.85 | $44.85 | 1,542 |
| 2017-11-07 | $44.38 | $44.38 | $43.40 | $43.44 | $43.44 | 31,837 |
| 2017-11-06 | $43.95 | $44.21 | $43.87 | $44.21 | $44.21 | 30,934 |
| 2017-11-03 | $45.18 | $45.35 | $45.04 | $45.30 | $45.30 | 11,809 |
| 2017-11-02 | $45.21 | $45.46 | $45.01 | $45.46 | $45.46 | 27,261 |
| 2017-11-01 | $44.91 | $45.19 | $44.91 | $45.12 | $45.12 | 9,435 |
| 2017-10-31 | $43.96 | $44.00 | $43.95 | $43.95 | $43.95 | 4,674 |
| 2017-10-30 | $44.60 | $44.65 | $44.45 | $44.48 | $44.48 | 2,939 |
| 2017-10-27 | $44.29 | $44.45 | $44.20 | $44.45 | $44.45 | 2,299 |
| 2017-10-26 | $44.34 | $44.65 | $44.30 | $44.44 | $44.44 | 1,897 |
| 2017-10-25 | $45.02 | $45.07 | $44.96 | $45.02 | $45.02 | 2,815 |
| 2017-10-24 | $45.73 | $45.73 | $45.64 | $45.64 | $45.64 | 951 |
| 2017-10-23 | $45.44 | $45.44 | $45.31 | $45.31 | $45.31 | 1,965 |
| 2017-10-20 | $45.59 | $45.75 | $45.51 | $45.51 | $45.51 | 1,808 |
| 2017-10-19 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 924 |
| 2017-10-18 | $45.70 | $45.93 | $45.70 | $45.93 | $45.93 | 1,064 |
| 2017-10-17 | $45.81 | $45.81 | $45.61 | $45.61 | $45.61 | 78,253 |
| 2017-10-16 | $45.88 | $45.94 | $45.82 | $45.94 | $45.94 | 2,269 |
| 2017-10-13 | $45.89 | $46.09 | $45.87 | $45.91 | $45.91 | 2,219 |
| 2017-10-12 | $46.50 | $46.52 | $46.20 | $46.52 | $46.52 | 13,007 |
| 2017-10-11 | $46.44 | $46.44 | $46.44 | $46.44 | $46.44 | 735 |
| 2017-10-10 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 648 |
| 2017-10-09 | $45.27 | $45.28 | $45.27 | $45.28 | $45.28 | 1,547 |
| 2017-10-06 | $44.90 | $45.26 | $44.90 | $45.21 | $45.21 | 5,916 |
| 2017-10-05 | $44.43 | $44.92 | $44.43 | $44.71 | $44.71 | 4,700 |
| 2017-10-04 | $45.18 | $45.18 | $45.18 | $45.18 | $45.18 | 667 |
| 2017-10-03 | $46.02 | $46.02 | $45.70 | $46.02 | $46.02 | 943 |
| 2017-10-02 | $45.44 | $45.67 | $45.43 | $45.50 | $45.50 | 2,603 |
| 2017-09-29 | $45.67 | $45.67 | $45.66 | $45.66 | $45.66 | 912 |
| 2017-09-28 | $46.39 | $46.39 | $45.93 | $46.37 | $46.37 | 1,569 |
| 2017-09-27 | $45.47 | $45.88 | $45.47 | $45.85 | $45.85 | 1,405 |
| 2017-09-26 | $45.98 | $46.04 | $45.80 | $46.03 | $46.03 | 3,221 |
| 2017-09-25 | $46.00 | $46.16 | $45.99 | $46.16 | $46.16 | 1,287 |
| 2017-09-22 | $45.78 | $46.04 | $45.70 | $46.04 | $46.04 | 6,779 |
| 2017-09-21 | $44.97 | $45.28 | $44.97 | $45.23 | $45.23 | 3,256 |
| 2017-09-20 | $44.99 | $45.19 | $44.26 | $44.26 | $44.26 | 6,660 |
| 2017-09-19 | $44.56 | $44.56 | $44.18 | $44.23 | $44.23 | 2,041 |
| 2017-09-18 | $44.30 | $44.30 | $43.56 | $44.30 | $44.30 | 2,210 |
| 2017-09-15 | $44.03 | $44.04 | $44.01 | $44.01 | $44.01 | 1,217 |
| 2017-09-14 | $43.90 | $43.94 | $43.90 | $43.94 | $43.94 | 1,173 |
| 2017-09-13 | $43.90 | $43.90 | $43.70 | $43.80 | $43.80 | 1,341 |
| 2017-09-12 | $44.39 | $44.43 | $44.02 | $44.40 | $44.40 | 2,044 |
| 2017-09-11 | $44.19 | $44.76 | $44.01 | $44.76 | $44.76 | 1,762 |
| 2017-09-08 | $44.51 | $44.82 | $44.51 | $44.82 | $44.82 | 8,708 |
| 2017-09-07 | $44.51 | $44.51 | $44.33 | $44.41 | $44.41 | 5,481 |
| 2017-09-06 | $43.91 | $43.91 | $43.72 | $43.73 | $43.73 | 5,961 |
| 2017-09-05 | $43.67 | $43.67 | $43.41 | $43.64 | $43.64 | 5,708 |
| 2017-09-01 | $44.00 | $44.31 | $44.00 | $44.31 | $44.31 | 3,246 |
| 2017-08-31 | $44.35 | $44.55 | $44.35 | $44.55 | $44.55 | 5,432 |
| 2017-08-30 | $44.15 | $44.50 | $43.79 | $44.28 | $44.28 | 5,746 |
| 2017-08-29 | $43.97 | $44.77 | $43.97 | $44.28 | $44.28 | 8,401 |
| 2017-08-28 | $44.60 | $44.60 | $44.23 | $44.60 | $44.60 | 1,515 |
| 2017-08-25 | $43.90 | $44.14 | $43.90 | $44.03 | $44.03 | 2,437 |
| 2017-08-24 | $44.06 | $44.06 | $43.98 | $44.00 | $44.00 | 3,807 |
| 2017-08-23 | $44.06 | $44.08 | $43.60 | $44.08 | $44.08 | 2,787 |
| 2017-08-22 | $43.99 | $43.99 | $43.79 | $43.79 | $43.79 | 4,798 |
| 2017-08-21 | $44.35 | $44.35 | $44.25 | $44.35 | $44.35 | 3,840 |
| 2017-08-18 | $44.67 | $44.67 | $44.42 | $44.42 | $44.42 | 4,548 |
| 2017-08-17 | $44.21 | $44.21 | $43.89 | $43.89 | $43.89 | 4,234 |
| 2017-08-16 | $43.65 | $43.89 | $43.22 | $43.89 | $43.89 | 9,144 |
| 2017-08-15 | $44.70 | $44.70 | $44.15 | $44.15 | $44.15 | 19,876 |
| 2017-08-14 | $44.67 | $44.67 | $44.62 | $44.62 | $44.62 | 476 |
| 2017-08-11 | $44.54 | $44.62 | $43.60 | $44.14 | $44.14 | 2,206 |
| 2017-08-10 | $44.48 | $44.54 | $44.22 | $44.24 | $44.24 | 2,227 |
| 2017-08-09 | $44.73 | $44.73 | $44.70 | $44.70 | $44.70 | 2,205 |
| 2017-08-08 | $44.81 | $44.88 | $44.69 | $44.69 | $44.69 | 1,223 |
| 2017-08-07 | $45.07 | $45.07 | $44.92 | $44.92 | $44.92 | 559 |
| 2017-08-04 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 1,414 |
| 2017-08-03 | $44.28 | $44.28 | $44.00 | $44.18 | $44.18 | 2,930 |
| 2017-08-02 | $43.21 | $43.42 | $43.21 | $43.42 | $43.42 | 5,529 |
| 2017-08-01 | $43.48 | $43.48 | $43.36 | $43.36 | $43.36 | 2,035 |
| 2017-07-31 | $42.04 | $42.57 | $42.04 | $42.57 | $42.57 | 2,583 |
| 2017-07-28 | $42.23 | $42.72 | $42.23 | $42.61 | $42.61 | 3,910 |
| 2017-07-27 | $41.55 | $41.64 | $41.25 | $41.47 | $41.47 | 1,646 |
| 2017-07-26 | $41.06 | $41.22 | $41.06 | $41.22 | $41.22 | 1,840 |
| 2017-07-25 | $41.26 | $41.32 | $41.26 | $41.32 | $41.32 | 856 |
| 2017-07-24 | $41.61 | $41.76 | $41.61 | $41.64 | $41.64 | 1,910 |
| 2017-07-21 | $42.14 | $42.14 | $41.89 | $41.89 | $41.89 | 942 |
| 2017-07-20 | $41.56 | $41.59 | $41.56 | $41.59 | $41.59 | 2,102 |
| 2017-07-19 | $40.71 | $42.92 | $40.71 | $41.99 | $41.99 | 4,726 |
| 2017-07-18 | $40.48 | $40.48 | $40.00 | $40.42 | $40.42 | 80,148 |
| 2017-07-17 | $40.25 | $40.25 | $39.76 | $40.25 | $40.25 | 3,252 |
| 2017-07-14 | $39.89 | $40.41 | $39.77 | $40.41 | $40.41 | 1,711 |
| 2017-07-13 | $39.80 | $39.89 | $39.59 | $39.89 | $39.89 | 6,401 |
| 2017-07-12 | $39.86 | $39.90 | $39.51 | $39.90 | $39.90 | 6,968 |
| 2017-07-11 | $39.60 | $39.72 | $39.42 | $39.72 | $39.72 | 5,795 |
| 2017-07-10 | $40.04 | $40.05 | $40.00 | $40.05 | $40.05 | 5,137 |
| 2017-07-07 | $39.28 | $40.05 | $39.28 | $40.00 | $40.00 | 3,679 |
| 2017-07-06 | $40.56 | $40.56 | $39.95 | $40.30 | $40.30 | 10,818 |
| 2017-07-05 | $40.08 | $40.08 | $39.65 | $39.85 | $39.85 | 4,416 |
| 2017-07-03 | $38.85 | $39.20 | $38.85 | $39.20 | $39.20 | 2,219 |
| 2017-06-30 | $39.39 | $39.44 | $39.05 | $39.15 | $39.15 | 5,366 |
| 2017-06-29 | $39.23 | $39.33 | $39.05 | $39.31 | $39.31 | 1,722 |
| 2017-06-28 | $39.42 | $39.54 | $39.36 | $39.41 | $39.41 | 5,966 |
| 2017-06-27 | $39.84 | $40.16 | $39.67 | $40.13 | $40.13 | 4,000 |
| 2017-06-26 | $39.97 | $40.32 | $39.86 | $40.32 | $40.32 | 2,300 |
| 2017-06-23 | $40.17 | $40.17 | $40.00 | $40.14 | $40.14 | 8,400 |
| 2017-06-22 | $40.63 | $40.80 | $40.60 | $40.79 | $40.79 | 13,600 |
| 2017-06-21 | $40.65 | $41.04 | $40.65 | $40.93 | $40.93 | 8,290 |
| 2017-06-20 | $40.97 | $40.97 | $40.74 | $40.89 | $40.89 | 7,100 |
| 2017-06-19 | $40.89 | $40.98 | $40.65 | $40.86 | $40.86 | 16,702 |
| 2017-06-16 | $40.36 | $40.55 | $40.35 | $40.48 | $40.48 | 2,867 |
| 2017-06-15 | $40.88 | $40.88 | $40.25 | $40.73 | $40.73 | 6,154 |
| 2017-06-14 | $40.18 | $40.18 | $39.92 | $39.92 | $39.92 | 8,195 |
| 2017-06-13 | $40.10 | $40.37 | $39.82 | $39.82 | $39.82 | 5,014 |
| 2017-06-12 | $39.93 | $39.94 | $39.65 | $39.87 | $39.87 | 2,813 |
| 2017-06-09 | $39.01 | $39.25 | $38.87 | $39.25 | $39.25 | 3,382 |
| 2017-06-08 | $39.77 | $40.84 | $39.62 | $40.76 | $40.76 | 42,177 |
| 2017-06-07 | $40.62 | $40.64 | $40.30 | $40.35 | $40.35 | 7,588 |
| 2017-06-06 | $40.40 | $40.45 | $40.34 | $40.44 | $40.44 | 7,755 |
| 2017-06-05 | $40.15 | $40.25 | $40.03 | $40.25 | $40.25 | 3,809 |
| 2017-06-02 | $39.79 | $39.92 | $39.59 | $39.88 | $39.88 | 3,373 |
| 2017-06-01 | $39.49 | $39.80 | $39.48 | $39.80 | $39.80 | 7,601 |
| 2017-05-31 | $39.79 | $39.84 | $39.65 | $39.65 | $39.65 | 14,305 |
| 2017-05-30 | $39.41 | $39.77 | $39.33 | $39.66 | $39.66 | 5,955 |
| 2017-05-26 | $38.98 | $38.98 | $38.60 | $38.81 | $38.81 | 6,305 |
| 2017-05-25 | $38.93 | $39.05 | $38.93 | $39.05 | $39.05 | 10,540 |
| 2017-05-24 | $38.70 | $38.90 | $38.68 | $38.88 | $38.88 | 2,306 |
| 2017-05-23 | $39.31 | $39.53 | $39.17 | $39.39 | $39.39 | 23,934 |
| 2017-05-22 | $38.29 | $38.47 | $38.27 | $38.32 | $38.32 | 4,204 |
| 2017-05-19 | $37.92 | $38.16 | $37.92 | $38.16 | $38.16 | 3,823 |
| 2017-05-18 | $37.84 | $37.84 | $37.80 | $37.82 | $37.82 | 760 |
| 2017-05-17 | $37.30 | $37.33 | $37.00 | $37.14 | $37.14 | 20,177 |
| 2017-05-16 | $37.00 | $37.35 | $37.00 | $37.09 | $37.09 | 30,182 |
| 2017-05-15 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 535 |
| 2017-05-12 | $36.95 | $37.06 | $36.95 | $37.06 | $37.06 | 1,585 |
| 2017-05-11 | $37.12 | $37.27 | $37.12 | $37.13 | $37.13 | 1,293 |
| 2017-05-10 | $37.30 | $37.31 | $37.30 | $37.31 | $37.31 | 1,870 |
| 2017-05-09 | $37.24 | $37.24 | $36.98 | $36.98 | $36.98 | 505 |
| 2017-05-08 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 257 |
| 2017-05-05 | $37.12 | $37.12 | $37.09 | $37.11 | $37.11 | 626 |
| 2017-05-04 | $37.01 | $37.16 | $37.01 | $37.16 | $37.16 | 2,298 |
| 2017-05-03 | $37.20 | $37.20 | $36.94 | $36.94 | $36.94 | 931 |
| 2017-05-02 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 211 |
| 2017-05-01 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 260 |
| 2017-04-28 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 102 |
| 2017-04-27 | $36.73 | $36.97 | $36.73 | $36.97 | $36.97 | 923 |
| 2017-04-26 | $36.52 | $36.55 | $36.52 | $36.55 | $36.55 | 384 |
| 2017-04-25 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 500 |
| 2017-04-24 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 374 |
| 2017-04-21 | $36.91 | $36.92 | $36.91 | $36.92 | $36.92 | 293 |
| 2017-04-20 | $36.94 | $36.99 | $36.94 | $36.99 | $36.99 | 1,086 |
| 2017-04-19 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 0 |
| 2017-04-18 | $37.18 | $37.22 | $37.18 | $37.22 | $37.22 | 606 |
| 2017-04-17 | $37.31 | $37.76 | $37.31 | $37.76 | $37.76 | 2,111 |
| 2017-04-13 | $36.38 | $37.54 | $36.38 | $37.54 | $37.54 | 1,250 |
| 2017-04-12 | $36.27 | $36.39 | $36.20 | $36.34 | $36.34 | 2,292 |
| 2017-04-11 | $35.44 | $35.62 | $35.44 | $35.62 | $35.62 | 712 |
| 2017-04-10 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 140 |
| 2017-04-07 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 141 |
| 2017-04-06 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 40 |
| 2017-04-05 | $34.81 | $34.96 | $34.74 | $34.77 | $34.77 | 937 |
| 2017-04-04 | $33.60 | $33.99 | $33.50 | $33.93 | $33.93 | 10,350 |
| 2017-04-03 | $34.29 | $34.29 | $34.28 | $34.28 | $34.28 | 300 |
| 2017-03-31 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 1,000 |
| 2017-03-30 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 0 |
| 2017-03-29 | $34.63 | $35.40 | $34.63 | $35.40 | $35.40 | 9,600 |
| 2017-03-28 | $36.02 | $37.00 | $36.02 | $37.00 | $37.00 | 2,600 |
| 2017-03-27 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 400 |
| 2017-03-24 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 200 |
| 2017-03-23 | $35.84 | $35.94 | $35.84 | $35.94 | $35.94 | 1,400 |
| 2017-03-22 | $36.15 | $36.17 | $36.14 | $36.17 | $36.17 | 1,300 |
| 2017-03-21 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2017-03-20 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2017-03-17 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2017-03-16 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 100 |
| 2017-03-15 | $34.78 | $34.79 | $34.78 | $34.79 | $34.79 | 2,300 |
| 2017-03-14 | $34.64 | $34.69 | $33.98 | $34.69 | $34.69 | 2,800 |
| 2017-03-13 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2017-03-10 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2017-03-09 | $34.37 | $34.37 | $34.35 | $34.35 | $34.35 | 1,500 |
| 2017-03-08 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 2,100 |
| 2017-03-07 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 200 |
| 2017-03-06 | $33.64 | $34.21 | $33.63 | $34.21 | $34.21 | 1,600 |
| 2017-03-03 | $33.70 | $33.96 | $33.30 | $33.30 | $33.30 | 13,100 |
| 2017-03-02 | $34.86 | $34.95 | $34.50 | $34.50 | $34.50 | 16,600 |
| 2017-03-01 | $34.42 | $34.63 | $34.42 | $34.55 | $34.55 | 2,500 |
| 2017-02-28 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 0 |
| 2017-02-27 | $34.80 | $34.81 | $34.80 | $34.81 | $34.81 | 600 |
| 2017-02-24 | $35.16 | $35.16 | $34.93 | $35.13 | $35.13 | 3,600 |
| 2017-02-23 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 400 |
| 2017-02-22 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 0 |
| 2017-02-21 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 0 |
| 2017-02-17 | $35.40 | $35.40 | $34.28 | $34.28 | $34.28 | 8,100 |
| 2017-02-16 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2017-02-15 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2017-02-14 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 400 |
| 2017-02-13 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 200 |
| 2017-02-10 | $34.86 | $35.02 | $34.86 | $35.02 | $35.02 | 2,800 |
| 2017-02-09 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 300 |
| 2017-02-08 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 200 |
| 2017-02-07 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 0 |
| 2017-02-06 | $33.80 | $34.19 | $33.80 | $34.19 | $34.19 | 1,000 |
| 2017-02-03 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 200 |
| 2017-02-02 | $34.76 | $34.80 | $34.57 | $34.65 | $34.65 | 2,700 |
| 2017-02-01 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 178 |
| 2017-01-31 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 57,748 |
| 2017-01-30 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 255 |
| 2017-01-27 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 204 |
| 2017-01-26 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 448 |
| 2017-01-25 | $35.15 | $35.77 | $35.15 | $35.20 | $35.20 | 418 |
| 2017-01-24 | $36.99 | $36.99 | $36.93 | $36.93 | $36.93 | 490 |
| 2017-01-23 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 129 |
| 2017-01-20 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 750 |
| 2017-01-19 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 360 |
| 2017-01-18 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 20 |
| 2017-01-17 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 135 |
| 2017-01-13 | $37.44 | $37.44 | $37.40 | $37.41 | $37.41 | 1,538 |
| 2017-01-12 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 70 |
| 2017-01-11 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 198 |
| 2017-01-10 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 512 |
| 2017-01-09 | $38.85 | $38.85 | $38.79 | $38.79 | $38.79 | 9,376 |
| 2017-01-06 | $39.56 | $39.56 | $39.56 | $39.56 | $39.56 | 261 |
| 2017-01-05 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 71 |
| 2017-01-04 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 22 |
| 2017-01-03 | $38.13 | $38.13 | $37.08 | $37.08 | $37.08 | 291 |
| 2016-12-30 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 236 |
| 2016-12-29 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 0 |
| 2016-12-28 | $37.25 | $37.44 | $37.25 | $37.44 | $37.44 | 4,263 |
| 2016-12-27 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 11 |
| 2016-12-23 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 111 |
| 2016-12-22 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 134 |
| 2016-12-21 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 49 |
| 2016-12-20 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 192 |
| 2016-12-19 | $36.66 | $37.10 | $36.65 | $37.10 | $37.10 | 1,072 |
| 2016-12-16 | $36.23 | $36.23 | $35.94 | $35.94 | $35.94 | 274 |
| 2016-12-15 | $37.65 | $37.65 | $36.48 | $36.48 | $36.48 | 588 |
| 2016-12-14 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 84 |
| 2016-12-13 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 2,644 |
| 2016-12-12 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 98 |
| 2016-12-09 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 186 |
| 2016-12-08 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 41 |
| 2016-12-07 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 48 |
| 2016-12-06 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 162 |
| 2016-12-05 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 114 |
| 2016-12-02 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 0 |
| 2016-12-01 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 78 |
| 2016-11-30 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 649 |
| 2016-11-29 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 148 |
| 2016-11-28 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2016-11-25 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2016-11-23 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2016-11-22 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2016-11-21 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2016-11-18 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2016-11-17 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2016-11-16 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2016-11-15 | $38.57 | $38.87 | $38.57 | $38.87 | $38.87 | 701 |
| 2016-11-14 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| 2016-11-11 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| 2016-11-10 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| 2016-11-09 | $42.13 | $42.13 | $41.80 | $41.80 | $41.80 | 524 |
| 2016-11-08 | $41.24 | $41.36 | $41.24 | $41.36 | $41.36 | 997 |
| 2016-11-07 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2016-11-04 | $41.98 | $41.98 | $41.30 | $41.30 | $41.30 | 434 |
| 2016-11-03 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 320 |
| 2016-11-02 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 0 |
| 2016-11-01 | $41.87 | $42.40 | $41.87 | $42.40 | $42.40 | 764 |
| 2016-10-31 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 78 |
| 2016-10-28 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 370 |
| 2016-10-27 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 179 |
| 2016-10-26 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 219 |
| 2016-10-25 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 402 |
| 2016-10-24 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 26 |
| 2016-10-21 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 207 |
| 2016-10-20 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 1,782 |
| 2016-10-19 | $41.45 | $41.47 | $41.45 | $41.45 | $41.45 | 874 |
| 2016-10-18 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 2 |
| 2016-10-17 | $38.41 | $40.00 | $38.41 | $40.00 | $40.00 | 3,786 |
| 2016-10-14 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2016-10-13 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2016-10-12 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 2 |
| 2016-10-11 | $37.45 | $37.62 | $37.31 | $37.60 | $37.60 | 1,798 |
| 2016-10-10 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 40 |
| 2016-10-07 | $37.36 | $37.36 | $36.78 | $36.78 | $36.78 | 292 |
| 2016-10-06 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 58 |
| 2016-10-05 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 317 |
| 2016-10-04 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 84 |
| 2016-10-03 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 219 |
| 2016-09-30 | $40.12 | $40.12 | $40.12 | $40.12 | $40.12 | 572 |
| 2016-09-29 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 0 |
| 2016-09-28 | $40.64 | $40.64 | $40.13 | $40.13 | $40.13 | 702 |
| 2016-09-27 | $41.33 | $41.35 | $40.99 | $40.99 | $40.99 | 1,418 |
| 2016-09-26 | $40.54 | $40.54 | $40.47 | $40.50 | $40.50 | 748 |
| 2016-09-23 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 139 |
| 2016-09-22 | $40.74 | $41.50 | $40.74 | $41.50 | $41.50 | 4,142 |
| 2016-09-21 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 402 |
| 2016-09-20 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 375 |
| 2016-09-19 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 418 |
| 2016-09-16 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 181 |
| 2016-09-15 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 38 |
| 2016-09-14 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 318 |
| 2016-09-13 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 55 |
| 2016-09-12 | $38.67 | $38.99 | $38.67 | $38.99 | $38.99 | 8,458 |
| 2016-09-09 | $38.76 | $38.78 | $38.76 | $38.78 | $38.78 | 2,040 |
| 2016-09-08 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 278 |
| 2016-09-07 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 141 |
| 2016-09-06 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 49 |
| 2016-09-02 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 153 |
| 2016-09-01 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 26 |
| 2016-08-31 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 265 |
| 2016-08-30 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 196 |
| 2016-08-29 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 7 |
| 2016-08-26 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 28 |
| 2016-08-25 | $38.57 | $38.57 | $38.43 | $38.43 | $38.43 | 1,617 |
| 2016-08-24 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 144 |
| 2016-08-23 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 243 |
| 2016-08-22 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 0 |
| 2016-08-19 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 133 |
| 2016-08-18 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 0 |
| 2016-08-17 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 261 |
| 2016-08-16 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 107 |
| 2016-08-15 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 60 |
| 2016-08-12 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 1,418 |
| 2016-08-11 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 13,723 |
| 2016-08-10 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 6 |
| 2016-08-09 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 849 |
| 2016-08-08 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 228 |
| 2016-08-05 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 122 |
| 2016-08-04 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 243 |
| 2016-08-03 | $41.36 | $41.38 | $41.36 | $41.38 | $41.38 | 418 |
| 2016-08-02 | $42.10 | $42.10 | $41.21 | $41.21 | $41.21 | 1,659 |
| 2016-08-01 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 206 |
| 2016-07-29 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 182 |
| 2016-07-28 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 76 |
| 2016-07-27 | $40.80 | $40.80 | $40.69 | $40.69 | $40.69 | 310 |
| 2016-07-26 | $41.54 | $41.54 | $41.29 | $41.44 | $41.44 | 1,081 |
| 2016-07-25 | $40.35 | $40.98 | $40.35 | $40.98 | $40.98 | 938 |
| 2016-07-22 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 99 |
| 2016-07-21 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 94 |
| 2016-07-20 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 360 |
| 2016-07-19 | $38.65 | $38.66 | $38.65 | $38.66 | $38.66 | 2,161 |
| 2016-07-18 | $40.53 | $40.53 | $39.74 | $39.74 | $39.74 | 2,118 |
| 2016-07-15 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 4 |
| 2016-07-14 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 310 |
| 2016-07-13 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 214 |
| 2016-07-12 | $40.11 | $40.11 | $39.98 | $39.98 | $39.98 | 739 |
| 2016-07-11 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 467 |
| 2016-07-08 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 347 |
| 2016-07-07 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 692 |
| 2016-07-06 | $40.43 | $40.52 | $40.43 | $40.52 | $40.52 | 573 |
| 2016-07-05 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 499 |
| 2016-07-01 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 0 |
| 2016-06-30 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 27 |
| 2016-06-29 | $41.44 | $41.44 | $41.09 | $41.09 | $41.09 | 355 |
| 2016-06-28 | $40.60 | $40.77 | $40.57 | $40.57 | $40.57 | 558 |
| 2016-06-27 | $39.58 | $39.74 | $39.58 | $39.74 | $39.74 | 815 |
| 2016-06-24 | $38.56 | $38.56 | $38.32 | $38.33 | $38.33 | 23,727 |
| 2016-06-23 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 7 |
| 2016-06-22 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 190 |
| 2016-06-21 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 968 |
| 2016-06-20 | $37.71 | $38.54 | $37.71 | $38.54 | $38.54 | 390 |
| 2016-06-17 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 3,051 |
| 2016-06-16 | $36.34 | $36.34 | $36.33 | $36.33 | $36.33 | 351 |
| 2016-06-15 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 206 |
| 2016-06-14 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 166 |
| 2016-06-13 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 747 |
| 2016-06-10 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 268 |
| 2016-06-09 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 252 |
| 2016-06-08 | $38.27 | $38.28 | $38.27 | $38.28 | $38.28 | 401 |
| 2016-06-07 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 231 |
| 2016-06-06 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 0 |
| 2016-06-03 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 5 |
| 2016-06-02 | $35.98 | $36.59 | $35.98 | $36.59 | $36.59 | 849 |
| 2016-06-01 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 1,107 |
| 2016-05-31 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 1,009 |
| 2016-05-27 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 1,076 |
| 2016-05-26 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 22 |
| 2016-05-25 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 159 |
| 2016-05-24 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 652 |
| 2016-05-23 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 105 |
| 2016-05-20 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 27 |
| 2016-05-19 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 381 |
| 2016-05-18 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 44 |
| 2016-05-17 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 256 |
| 2016-05-16 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 90 |
| 2016-05-13 | $38.51 | $38.60 | $37.84 | $37.84 | $37.84 | 1,006 |
| 2016-05-12 | $38.84 | $38.84 | $38.84 | $38.84 | $38.84 | 270 |
| 2016-05-11 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 46 |
| 2016-05-10 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 62 |
| 2016-05-09 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 274 |
| 2016-05-06 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 172 |
| 2016-05-05 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 216 |
| 2016-05-04 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 284 |
| 2016-05-03 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 315 |
| 2016-05-02 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 0 |
| 2016-04-29 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 366 |
| 2016-04-28 | $35.71 | $35.71 | $35.38 | $35.38 | $35.38 | 1,197 |
| 2016-04-27 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 291 |
| 2016-04-26 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 230 |
| 2016-04-25 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 0 |
| 2016-04-22 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 2,268 |
| 2016-04-21 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 0 |
| 2016-04-20 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 33 |
| 2016-04-19 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 100 |
| 2016-04-18 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 153 |
| 2016-04-15 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 199 |
| 2016-04-14 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 346 |
| 2016-04-13 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 188 |
| 2016-04-12 | $37.96 | $38.06 | $37.73 | $37.73 | $37.73 | 655 |
| 2016-04-11 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 3,712 |
| 2016-04-08 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 147 |
| 2016-04-07 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 182 |
| 2016-04-06 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 484 |
| 2016-04-05 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 112 |
| 2016-04-04 | $36.41 | $36.41 | $36.27 | $36.27 | $36.27 | 6,238 |
| 2016-04-01 | $34.56 | $35.41 | $34.56 | $35.41 | $35.41 | 1,346 |
| 2016-03-31 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 156 |
| 2016-03-30 | $36.86 | $36.86 | $35.78 | $35.78 | $35.78 | 1,037 |
| 2016-03-29 | $35.36 | $35.48 | $35.36 | $35.48 | $35.48 | 4,439 |
| 2016-03-28 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 864 |
| 2016-03-24 | $36.19 | $36.19 | $36.19 | $36.19 | $35.74 | 151 |
| 2016-03-23 | $35.89 | $35.89 | $35.89 | $35.89 | $35.44 | 187 |
| 2016-03-22 | $35.75 | $35.75 | $35.75 | $35.75 | $35.30 | 582 |
| 2016-03-21 | $36.07 | $36.07 | $36.07 | $36.07 | $35.62 | 81 |
| 2016-03-18 | $35.96 | $36.07 | $35.96 | $36.07 | $35.62 | 705 |
| 2016-03-17 | $35.66 | $35.66 | $34.93 | $34.93 | $34.49 | 1,131 |
| 2016-03-16 | $35.07 | $35.20 | $35.07 | $35.20 | $34.76 | 264 |
| 2016-03-15 | $34.95 | $34.95 | $34.40 | $34.40 | $33.97 | 610 |
| 2016-03-14 | $34.50 | $34.50 | $34.50 | $34.50 | $34.07 | 703 |
| 2016-03-11 | $35.38 | $35.38 | $34.32 | $34.32 | $33.89 | 364 |
| 2016-03-10 | $34.69 | $34.69 | $34.69 | $34.69 | $34.26 | 542 |
| 2016-03-09 | $33.95 | $33.95 | $33.95 | $33.95 | $33.53 | 42 |
| 2016-03-08 | $33.95 | $33.95 | $33.95 | $33.95 | $33.53 | 85 |
| 2016-03-07 | $33.95 | $33.95 | $33.95 | $33.95 | $33.53 | 483 |
| 2016-03-04 | $35.12 | $35.18 | $35.12 | $35.18 | $34.74 | 428 |
| 2016-03-03 | $36.56 | $36.57 | $36.25 | $36.57 | $36.11 | 3,740 |
| 2016-03-02 | $34.93 | $35.56 | $34.93 | $35.56 | $35.12 | 1,587 |
| 2016-03-01 | $35.08 | $35.08 | $34.38 | $34.56 | $34.13 | 1,289 |
| 2016-02-29 | $34.20 | $34.20 | $34.20 | $34.20 | $33.77 | 0 |
| 2016-02-26 | $34.60 | $34.87 | $34.20 | $34.20 | $33.77 | 13,677 |
| 2016-02-25 | $33.42 | $33.42 | $33.42 | $33.42 | $33.00 | 526 |
| 2016-02-24 | $33.44 | $33.44 | $33.44 | $33.44 | $33.02 | 168 |
| 2016-02-23 | $32.80 | $33.44 | $32.80 | $33.44 | $33.02 | 704 |
| 2016-02-22 | $33.44 | $34.25 | $33.44 | $34.25 | $33.82 | 1,972 |
| 2016-02-19 | $32.60 | $32.60 | $32.60 | $32.60 | $32.19 | 335 |
| 2016-02-18 | $32.60 | $32.60 | $32.60 | $32.60 | $32.19 | 77 |
| 2016-02-17 | $32.83 | $33.33 | $32.60 | $32.60 | $32.19 | 3,219 |
| 2016-02-16 | $32.29 | $32.46 | $32.29 | $32.46 | $32.05 | 443 |
| 2016-02-12 | $32.23 | $32.45 | $32.23 | $32.45 | $32.04 | 551 |
| 2016-02-11 | $31.37 | $31.37 | $30.66 | $31.33 | $30.94 | 886 |
| 2016-02-10 | $31.74 | $31.74 | $31.40 | $31.40 | $31.01 | 1,040 |
| 2016-02-09 | $31.51 | $32.22 | $31.51 | $31.51 | $31.12 | 775 |
| 2016-02-08 | $31.99 | $32.04 | $31.80 | $32.04 | $31.64 | 652 |
| 2016-02-05 | $31.66 | $31.94 | $31.57 | $31.57 | $31.18 | 2,406 |
| 2016-02-04 | $32.13 | $32.17 | $32.13 | $32.17 | $31.77 | 1,064 |
| 2016-02-03 | $32.48 | $32.48 | $31.75 | $32.21 | $31.81 | 1,206 |
| 2016-02-02 | $32.08 | $32.17 | $32.03 | $32.03 | $31.63 | 2,860 |
| 2016-02-01 | $32.32 | $32.69 | $32.32 | $32.69 | $32.28 | 1,579 |
| 2016-01-29 | $31.93 | $32.00 | $31.53 | $31.53 | $31.14 | 1,691 |
| 2016-01-28 | $31.40 | $32.20 | $31.40 | $32.20 | $31.80 | 2,367 |
| 2016-01-27 | $30.72 | $31.07 | $30.45 | $31.07 | $30.68 | 1,417 |
| 2016-01-26 | $30.15 | $30.45 | $30.15 | $30.27 | $29.89 | 1,018 |
| 2016-01-25 | $30.03 | $30.03 | $29.96 | $29.96 | $29.59 | 2,768 |
| 2016-01-22 | $30.10 | $30.10 | $29.68 | $30.10 | $29.72 | 6,874 |
| 2016-01-21 | $28.53 | $28.69 | $28.53 | $28.60 | $28.24 | 8,116 |
| 2016-01-20 | $28.20 | $28.97 | $28.20 | $28.50 | $28.14 | 1,052 |
| 2016-01-19 | $29.63 | $29.80 | $29.63 | $29.79 | $29.42 | 1,407 |
| 2016-01-15 | $30.22 | $30.22 | $30.22 | $30.22 | $29.84 | 484 |
| 2016-01-14 | $29.45 | $29.45 | $29.45 | $29.45 | $29.08 | 396 |
| 2016-01-13 | $29.70 | $29.70 | $29.70 | $29.70 | $29.33 | 292 |
| 2016-01-12 | $30.25 | $30.25 | $29.57 | $29.70 | $29.33 | 1,167 |
| 2016-01-11 | $29.57 | $29.58 | $29.57 | $29.58 | $29.21 | 729 |
| 2016-01-08 | $29.83 | $29.83 | $29.57 | $29.57 | $29.20 | 738 |
| 2016-01-07 | $30.57 | $30.73 | $30.57 | $30.73 | $30.35 | 34,716 |
| 2016-01-06 | $29.41 | $29.41 | $29.41 | $29.41 | $29.04 | 494 |
| 2016-01-05 | $29.36 | $29.36 | $29.33 | $29.33 | $28.96 | 1,745 |
| 2016-01-04 | $28.85 | $28.91 | $28.85 | $28.91 | $28.55 | 1,090 |
| 2015-12-31 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 152 |
| 2015-12-30 | $28.87 | $29.03 | $28.87 | $29.03 | $29.03 | 679 |
| 2015-12-29 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 721 |
| 2015-12-28 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 188 |
| 2015-12-24 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 164 |
| 2015-12-23 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 464 |
| 2015-12-22 | $28.75 | $28.93 | $28.75 | $28.93 | $28.93 | 2,765 |
| 2015-12-21 | $28.66 | $28.74 | $28.66 | $28.74 | $28.74 | 889 |
| 2015-12-18 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 230 |
| 2015-12-17 | $28.23 | $28.23 | $28.22 | $28.22 | $28.22 | 1,061 |
| 2015-12-16 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 42 |
| 2015-12-15 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 384 |
| 2015-12-14 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 152 |
| 2015-12-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 407 |
| 2015-12-10 | $27.87 | $27.87 | $27.84 | $27.84 | $27.84 | 2,821 |
| 2015-12-09 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 700 |
| 2015-12-08 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 719 |
| 2015-12-07 | $27.33 | $27.33 | $27.07 | $27.29 | $27.29 | 3,258 |
| 2015-12-04 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 201 |
| 2015-12-03 | $27.05 | $27.05 | $26.85 | $26.92 | $26.92 | 536 |
| 2015-12-02 | $26.45 | $26.45 | $26.35 | $26.36 | $26.36 | 1,034 |
| 2015-12-01 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 830 |
| 2015-11-30 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2015-11-27 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 742 |
| 2015-11-25 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 213 |
| 2015-11-24 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 77 |
| 2015-11-23 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 44 |
| 2015-11-20 | $26.21 | $26.21 | $26.20 | $26.20 | $26.20 | 300 |
| 2015-11-19 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 185 |
| 2015-11-18 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 513 |
| 2015-11-17 | $25.99 | $26.29 | $25.99 | $26.18 | $26.18 | 1,179 |
| 2015-11-16 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2015-11-13 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2015-11-12 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2015-11-11 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2015-11-10 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 5,586 |
| 2015-11-09 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2015-11-06 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 733 |
| 2015-11-05 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2015-11-04 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 144 |
| 2015-11-03 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2015-11-02 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 124 |
| 2015-10-30 | $27.17 | $27.17 | $26.89 | $26.89 | $26.89 | 0 |
| 2015-10-29 | $27.17 | $27.17 | $26.89 | $26.89 | $26.89 | 0 |
| 2015-10-28 | $27.17 | $27.17 | $26.89 | $26.89 | $26.89 | 0 |
| 2015-10-27 | $27.17 | $27.17 | $26.89 | $26.89 | $26.89 | 16,697 |
| 2015-10-26 | $27.43 | $27.84 | $27.43 | $27.84 | $27.84 | 0 |
| 2015-10-23 | $27.43 | $27.84 | $27.43 | $27.84 | $27.84 | 529 |
| 2015-10-22 | $26.77 | $26.80 | $26.77 | $26.80 | $26.80 | 0 |
| 2015-10-21 | $26.77 | $26.80 | $26.77 | $26.80 | $26.80 | 0 |
| 2015-10-20 | $26.77 | $26.80 | $26.77 | $26.80 | $26.80 | 1,008 |
| 2015-10-19 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2015-10-16 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 240 |
| 2015-10-15 | $26.66 | $26.84 | $26.66 | $26.84 | $26.84 | 0 |
| 2015-10-14 | $26.66 | $26.84 | $26.66 | $26.84 | $26.84 | 0 |
| 2015-10-13 | $26.66 | $26.84 | $26.66 | $26.84 | $26.84 | 4,556 |
| 2015-10-12 | $26.43 | $26.65 | $26.43 | $26.65 | $26.65 | 0 |
| 2015-10-09 | $26.43 | $26.65 | $26.43 | $26.65 | $26.65 | 0 |
| 2015-10-08 | $26.43 | $26.65 | $26.43 | $26.65 | $26.65 | 511 |
| 2015-10-07 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 250 |
| 2015-10-06 | $26.60 | $26.88 | $26.60 | $26.70 | $26.70 | 0 |
| 2015-10-05 | $26.60 | $26.88 | $26.60 | $26.70 | $26.70 | 904 |
| 2015-10-02 | $25.16 | $25.16 | $25.13 | $25.13 | $25.13 | 0 |
| 2015-10-01 | $25.16 | $25.16 | $25.13 | $25.13 | $25.13 | 0 |
| 2015-09-30 | $25.16 | $25.16 | $25.13 | $25.13 | $25.13 | 0 |
| 2015-09-29 | $25.16 | $25.16 | $25.13 | $25.13 | $25.13 | 342 |
| 2015-09-28 | $25.97 | $25.97 | $25.66 | $25.66 | $25.66 | 0 |
| 2015-09-25 | $25.97 | $25.97 | $25.66 | $25.66 | $25.66 | 578 |
| 2015-09-24 | $25.09 | $25.32 | $25.09 | $25.32 | $25.32 | 542 |
| 2015-09-23 | $25.23 | $25.23 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-22 | $25.23 | $25.23 | $24.77 | $24.77 | $24.77 | 771 |
| 2015-09-21 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 171 |
| 2015-09-18 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 250 |
| 2015-09-17 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 497 |
| 2015-09-16 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2015-09-15 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 192 |
| 2015-09-14 | $25.49 | $25.68 | $25.49 | $25.68 | $25.68 | 311 |
| 2015-09-11 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 1,007 |
| 2015-09-10 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2015-09-09 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2015-09-08 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 102 |
| 2015-09-04 | $26.07 | $26.20 | $26.07 | $26.20 | $26.20 | 0 |
| 2015-09-03 | $26.07 | $26.20 | $26.07 | $26.20 | $26.20 | 0 |
| 2015-09-02 | $26.07 | $26.20 | $26.07 | $26.20 | $26.20 | 1,310 |
| 2015-09-01 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| 2015-08-31 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 257 |
| 2015-08-28 | $26.84 | $27.00 | $26.84 | $27.00 | $27.00 | 0 |
Daito Trust Construction Co Ltd (DIFTY) News Headlines
Recent Daito Trust Construction Co Ltd (DIFTY) News
Similar Companies to Daito Trust Construction Co Ltd (DIFTY) 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 | -- | -- | -- |