Daikin Industries Ltd (DKILY) Exchange: PINK
Data as of May 3, 2024
$12.92 ($-0.33) -2.49%
Daikin Industries Ltd - Daily Information
Click for more stock information on Daikin Industries Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $13.14 |
| Previous Close | $12.92 |
| High | $13.27 |
| Low | $12.90 |
| Adjusted Open | $13.14 |
| Previous Adjusted Close | $12.92 |
| Adjusted High | $13.27 |
| Adjusted Low | $12.90 |
About Daikin Industries Ltd (DKILY)
No Description Available
Invest in Daikin Industries Ltd (DKILY)
Historical Stock Data for Daikin Industries Ltd (DKILY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $13.14 | $13.27 | $12.90 | $12.92 | $12.92 | 577,976 |
| 2024-04-11 | $13.13 | $13.30 | $12.85 | $13.25 | $13.25 | 520,131 |
| 2024-04-10 | $13.42 | $13.80 | $13.03 | $13.12 | $13.12 | 254,500 |
| 2024-04-09 | $13.49 | $13.58 | $13.02 | $13.30 | $13.30 | 558,533 |
| 2024-04-08 | $13.00 | $13.51 | $12.90 | $13.38 | $13.38 | 398,356 |
| 2024-04-05 | $13.34 | $13.41 | $13.28 | $13.38 | $13.38 | 398,356 |
| 2024-04-04 | $13.41 | $13.54 | $13.15 | $13.23 | $13.23 | 457,559 |
| 2024-04-03 | $13.33 | $13.60 | $13.33 | $13.60 | $13.60 | 470,701 |
| 2024-04-02 | $13.85 | $13.91 | $13.58 | $13.84 | $13.84 | 499,091 |
| 2024-04-01 | $14.13 | $14.28 | $13.65 | $13.84 | $13.84 | 499,091 |
| 2024-03-28 | $13.20 | $13.68 | $13.20 | $13.62 | $13.62 | 483,512 |
| 2024-03-27 | $13.64 | $13.90 | $13.57 | $13.65 | $13.65 | 274,494 |
| 2024-03-26 | $13.30 | $13.64 | $13.30 | $13.38 | $13.38 | 434,367 |
| 2024-03-25 | $13.59 | $13.84 | $13.33 | $13.46 | $13.46 | 603,551 |
| 2024-03-22 | $13.50 | $13.99 | $13.50 | $13.56 | $13.56 | 378,009 |
| 2024-03-21 | $13.62 | $13.86 | $13.60 | $13.72 | $13.72 | 267,701 |
| 2024-03-20 | $13.65 | $13.79 | $13.59 | $13.76 | $13.76 | 175,299 |
| 2024-03-19 | $13.81 | $13.81 | $13.49 | $13.65 | $13.65 | 316,190 |
| 2024-03-18 | $13.57 | $13.57 | $13.41 | $13.43 | $13.43 | 697,151 |
| 2024-03-15 | $13.50 | $13.55 | $13.30 | $13.39 | $13.39 | 290,326 |
| 2024-03-14 | $13.60 | $13.84 | $13.37 | $13.65 | $13.65 | 184,563 |
| 2024-03-13 | $13.90 | $13.90 | $13.30 | $13.65 | $13.65 | 184,563 |
| 2024-03-12 | $14.04 | $14.19 | $13.90 | $14.10 | $14.10 | 233,926 |
| 2024-03-11 | $13.90 | $13.90 | $13.51 | $13.51 | $13.51 | 540,022 |
| 2024-03-08 | $13.81 | $14.06 | $13.68 | $13.71 | $13.71 | 191,113 |
| 2024-03-07 | $13.87 | $14.18 | $13.63 | $14.01 | $14.01 | 451,021 |
| 2024-03-06 | $14.17 | $14.34 | $14.00 | $14.19 | $14.19 | 262,974 |
| 2024-03-05 | $13.96 | $14.12 | $13.94 | $13.98 | $13.98 | 554,593 |
| 2024-03-04 | $14.50 | $14.65 | $14.26 | $14.35 | $14.35 | 480,927 |
| 2024-03-01 | $14.05 | $14.32 | $14.05 | $14.22 | $14.22 | 215,627 |
| 2024-02-29 | $14.33 | $14.33 | $13.96 | $14.02 | $14.02 | 454,615 |
| 2024-02-28 | $14.07 | $14.44 | $13.81 | $14.12 | $14.12 | 155,420 |
| 2024-02-27 | $14.00 | $14.37 | $13.77 | $14.13 | $14.13 | 223,326 |
| 2024-02-26 | $14.02 | $14.37 | $14.01 | $14.17 | $14.17 | 863,982 |
| 2024-02-23 | $14.17 | $14.24 | $14.15 | $14.20 | $14.20 | 207,265 |
| 2024-02-22 | $14.02 | $14.36 | $14.00 | $14.17 | $14.17 | 513,884 |
| 2024-02-21 | $14.29 | $14.29 | $13.74 | $14.08 | $14.08 | 500,840 |
| 2024-02-20 | $13.88 | $14.44 | $13.86 | $14.22 | $14.22 | 506,220 |
| 2024-02-16 | $14.50 | $14.50 | $14.15 | $14.31 | $14.31 | 215,340 |
| 2024-02-15 | $14.48 | $14.50 | $14.16 | $14.48 | $14.48 | 2,407,425 |
| 2024-02-14 | $14.18 | $14.18 | $13.74 | $14.12 | $14.12 | 1,308,456 |
| 2024-02-13 | $14.43 | $14.43 | $13.90 | $14.05 | $14.05 | 1,193,689 |
| 2024-02-12 | $14.25 | $14.69 | $14.16 | $14.45 | $14.45 | 174,761 |
| 2024-02-09 | $14.50 | $14.55 | $14.27 | $14.36 | $14.36 | 247,446 |
| 2024-02-08 | $14.11 | $14.35 | $14.03 | $14.08 | $14.08 | 416,058 |
| 2024-02-07 | $14.50 | $14.50 | $14.25 | $14.33 | $14.33 | 199,368 |
| 2024-02-06 | $14.85 | $15.05 | $14.77 | $14.90 | $14.90 | 241,044 |
| 2024-02-05 | $16.10 | $16.31 | $15.82 | $15.91 | $15.91 | 304,168 |
| 2024-02-02 | $15.74 | $15.94 | $15.54 | $15.91 | $15.91 | 188,132 |
| 2024-02-01 | $15.87 | $16.03 | $15.72 | $15.98 | $15.98 | 1,537,682 |
| 2024-01-31 | $15.91 | $16.36 | $15.68 | $15.93 | $15.93 | 1,853,492 |
| 2024-01-30 | $16.31 | $16.43 | $16.19 | $16.31 | $16.31 | 348,880 |
| 2024-01-29 | $16.27 | $16.31 | $15.94 | $16.28 | $16.28 | 617,084 |
| 2024-01-26 | $16.06 | $16.42 | $16.06 | $16.29 | $16.29 | 381,281 |
| 2024-01-25 | $16.15 | $16.30 | $16.06 | $16.14 | $16.14 | 136,924 |
| 2024-01-24 | $16.32 | $16.49 | $16.23 | $16.23 | $16.23 | 109,721 |
| 2024-01-23 | $16.52 | $16.63 | $16.41 | $16.48 | $16.48 | 128,349 |
| 2024-01-22 | $16.60 | $16.73 | $16.52 | $16.68 | $16.68 | 335,991 |
| 2024-01-19 | $16.31 | $16.53 | $16.31 | $16.52 | $16.52 | 371,579 |
| 2024-01-18 | $16.06 | $16.22 | $15.94 | $16.22 | $16.22 | 501,515 |
| 2024-01-17 | $15.81 | $15.94 | $15.65 | $15.75 | $15.75 | 191,141 |
| 2024-01-16 | $16.41 | $16.55 | $16.28 | $16.38 | $16.38 | 464,417 |
| 2024-01-12 | $17.14 | $17.14 | $16.84 | $17.03 | $17.03 | 214,591 |
| 2024-01-11 | $16.45 | $16.67 | $16.41 | $16.62 | $16.62 | 893,820 |
| 2024-01-10 | $16.22 | $16.27 | $16.12 | $16.18 | $16.18 | 123,296 |
| 2024-01-09 | $16.00 | $16.48 | $16.00 | $16.09 | $16.09 | 145,074 |
| 2024-01-08 | $15.94 | $16.01 | $15.70 | $16.01 | $16.01 | 484,910 |
| 2024-01-05 | $15.42 | $15.91 | $15.42 | $15.79 | $15.79 | 191,907 |
| 2024-01-04 | $15.80 | $16.06 | $15.57 | $15.91 | $15.91 | 307,128 |
| 2024-01-03 | $16.07 | $16.08 | $15.83 | $15.94 | $15.94 | 137,059 |
| 2024-01-02 | $16.39 | $16.48 | $15.69 | $16.10 | $16.10 | 368,017 |
| 2023-12-29 | $15.82 | $16.45 | $15.75 | $16.17 | $16.17 | 119,803 |
| 2023-12-28 | $16.05 | $16.30 | $16.01 | $16.08 | $16.08 | 189,621 |
| 2023-12-27 | $15.52 | $16.14 | $15.52 | $15.97 | $15.97 | 176,560 |
| 2023-12-26 | $16.00 | $16.00 | $15.55 | $15.80 | $15.80 | 231,255 |
| 2023-12-22 | $15.57 | $15.89 | $15.26 | $15.79 | $15.79 | 201,599 |
| 2023-12-21 | $15.81 | $15.98 | $15.64 | $15.90 | $15.90 | 305,778 |
| 2023-12-20 | $16.01 | $16.01 | $15.60 | $15.65 | $15.65 | 168,416 |
| 2023-12-19 | $15.21 | $15.54 | $14.97 | $15.47 | $15.47 | 210,448 |
| 2023-12-18 | $15.27 | $15.62 | $15.07 | $15.37 | $15.37 | 791,220 |
| 2023-12-15 | $15.47 | $15.80 | $15.44 | $15.44 | $15.44 | 323,773 |
| 2023-12-14 | $14.81 | $15.21 | $14.74 | $15.11 | $15.11 | 386,297 |
| 2023-12-13 | $14.96 | $15.39 | $14.91 | $15.39 | $15.39 | 365,036 |
| 2023-12-12 | $14.72 | $14.96 | $14.72 | $14.89 | $14.89 | 546,005 |
| 2023-12-11 | $14.75 | $14.90 | $14.60 | $14.81 | $14.81 | 1,295,299 |
| 2023-12-08 | $14.41 | $14.72 | $14.41 | $14.53 | $14.53 | 613,220 |
| 2023-12-07 | $14.53 | $14.53 | $14.06 | $14.27 | $14.27 | 731,398 |
| 2023-12-06 | $14.86 | $15.29 | $14.66 | $14.66 | $14.66 | 322,761 |
| 2023-12-05 | $14.98 | $15.00 | $14.55 | $14.57 | $14.57 | 358,191 |
| 2023-12-04 | $14.70 | $14.85 | $14.52 | $14.54 | $14.54 | 497,604 |
| 2023-12-01 | $14.43 | $15.06 | $14.43 | $14.97 | $14.97 | 239,449 |
| 2023-11-30 | $14.96 | $15.07 | $14.85 | $14.94 | $14.94 | 344,682 |
| 2023-11-29 | $15.13 | $15.40 | $14.85 | $14.95 | $14.95 | 209,935 |
| 2023-11-28 | $14.92 | $15.30 | $14.92 | $15.13 | $15.13 | 218,176 |
| 2023-11-27 | $15.43 | $15.43 | $14.78 | $15.31 | $15.31 | 326,748 |
| 2023-11-24 | $15.01 | $15.65 | $15.01 | $15.44 | $15.44 | 242,847 |
| 2023-11-22 | $15.85 | $15.85 | $15.60 | $15.78 | $15.78 | 162,125 |
| 2023-11-21 | $16.08 | $16.28 | $15.81 | $15.85 | $15.85 | 169,042 |
| 2023-11-20 | $16.29 | $16.56 | $15.88 | $16.07 | $16.07 | 420,216 |
| 2023-11-17 | $15.66 | $16.01 | $15.43 | $15.76 | $15.76 | 149,499 |
| 2023-11-16 | $15.60 | $15.69 | $15.50 | $15.65 | $15.65 | 264,595 |
| 2023-11-15 | $15.42 | $15.73 | $15.18 | $15.40 | $15.40 | 156,848 |
| 2023-11-14 | $15.34 | $15.57 | $14.83 | $15.57 | $15.57 | 199,798 |
| 2023-11-13 | $15.29 | $15.51 | $15.06 | $15.34 | $15.34 | 415,291 |
| 2023-11-10 | $15.12 | $15.49 | $15.12 | $15.36 | $15.36 | 158,120 |
| 2023-11-09 | $15.40 | $15.63 | $15.35 | $15.37 | $15.37 | 206,671 |
| 2023-11-08 | $15.25 | $15.25 | $14.81 | $15.09 | $15.09 | 437,976 |
| 2023-11-07 | $14.69 | $14.90 | $14.50 | $14.64 | $14.64 | 218,049 |
| 2023-11-06 | $15.32 | $15.52 | $15.23 | $15.29 | $15.29 | 420,339 |
| 2023-11-03 | $15.31 | $15.33 | $14.80 | $15.28 | $15.28 | 275,307 |
| 2023-11-02 | $14.50 | $15.14 | $14.50 | $14.99 | $14.99 | 341,968 |
| 2023-11-01 | $14.54 | $14.92 | $14.50 | $14.80 | $14.80 | 246,506 |
| 2023-10-31 | $14.22 | $14.64 | $14.22 | $14.37 | $14.37 | 514,279 |
| 2023-10-30 | $14.21 | $14.35 | $14.05 | $14.14 | $14.14 | 514,598 |
| 2023-10-27 | $14.28 | $14.39 | $14.04 | $14.07 | $14.07 | 473,982 |
| 2023-10-26 | $14.22 | $14.22 | $13.99 | $14.14 | $14.14 | 909,881 |
| 2023-10-25 | $14.87 | $14.87 | $14.27 | $14.42 | $14.42 | 1,880,633 |
| 2023-10-24 | $14.00 | $14.50 | $14.00 | $14.25 | $14.25 | 484,737 |
| 2023-10-23 | $14.02 | $14.48 | $14.02 | $14.38 | $14.38 | 347,624 |
| 2023-10-20 | $14.85 | $14.85 | $14.24 | $14.54 | $14.54 | 325,694 |
| 2023-10-19 | $14.76 | $15.22 | $14.50 | $14.85 | $14.85 | 395,079 |
| 2023-10-18 | $15.15 | $15.50 | $14.81 | $15.01 | $15.01 | 401,952 |
| 2023-10-17 | $15.23 | $15.40 | $15.15 | $15.38 | $15.38 | 1,276,624 |
| 2023-10-16 | $14.49 | $15.14 | $14.49 | $15.13 | $15.13 | 3,215,870 |
| 2023-10-13 | $15.00 | $15.42 | $14.99 | $15.20 | $15.20 | 171,694 |
| 2023-10-12 | $15.53 | $15.99 | $15.46 | $15.61 | $15.61 | 244,711 |
| 2023-10-11 | $16.14 | $16.14 | $15.70 | $15.80 | $15.80 | 191,627 |
| 2023-10-10 | $15.76 | $16.06 | $15.45 | $15.67 | $15.67 | 252,120 |
| 2023-10-09 | $15.48 | $15.73 | $15.08 | $15.64 | $15.64 | 172,988 |
| 2023-10-06 | $15.18 | $15.58 | $15.00 | $15.55 | $15.55 | 283,128 |
| 2023-10-05 | $15.44 | $16.06 | $15.18 | $15.64 | $15.64 | 163,531 |
| 2023-10-04 | $15.30 | $15.59 | $15.30 | $15.54 | $15.54 | 166,952 |
| 2023-10-03 | $15.38 | $15.40 | $14.96 | $15.23 | $15.23 | 233,377 |
| 2023-10-02 | $16.21 | $16.21 | $15.32 | $15.64 | $15.64 | 201,918 |
| 2023-09-29 | $15.50 | $16.07 | $15.35 | $15.68 | $15.68 | 165,277 |
| 2023-09-28 | $15.51 | $15.86 | $15.51 | $15.72 | $15.72 | 255,362 |
| 2023-09-27 | $15.80 | $16.12 | $15.69 | $15.79 | $15.79 | 179,243 |
| 2023-09-26 | $16.29 | $16.29 | $15.92 | $15.97 | $15.97 | 168,319 |
| 2023-09-25 | $16.13 | $16.42 | $15.96 | $16.31 | $16.31 | 213,125 |
| 2023-09-22 | $16.81 | $16.81 | $16.16 | $16.36 | $16.36 | 204,136 |
| 2023-09-21 | $16.33 | $16.70 | $16.17 | $16.56 | $16.56 | 173,754 |
| 2023-09-20 | $16.74 | $17.06 | $16.57 | $16.87 | $16.87 | 122,828 |
| 2023-09-19 | $16.65 | $17.03 | $16.65 | $16.87 | $16.87 | 207,447 |
| 2023-09-18 | $16.84 | $17.14 | $16.71 | $16.79 | $16.79 | 202,479 |
| 2023-09-15 | $17.16 | $17.16 | $16.70 | $16.75 | $16.75 | 274,187 |
| 2023-09-14 | $17.00 | $17.21 | $16.80 | $16.98 | $16.98 | 112,266 |
| 2023-09-13 | $16.99 | $16.99 | $16.59 | $16.90 | $16.90 | 61,751 |
| 2023-09-12 | $16.69 | $17.20 | $16.69 | $17.03 | $17.03 | 132,712 |
| 2023-09-11 | $17.10 | $17.26 | $16.93 | $17.07 | $17.07 | 179,899 |
| 2023-09-08 | $16.81 | $17.34 | $16.56 | $17.05 | $17.05 | 92,430 |
| 2023-09-07 | $17.40 | $17.64 | $16.89 | $17.36 | $17.36 | 109,383 |
| 2023-09-06 | $17.40 | $17.76 | $17.40 | $17.56 | $17.56 | 146,119 |
| 2023-09-05 | $17.25 | $17.46 | $17.01 | $17.37 | $17.37 | 124,882 |
| 2023-09-01 | $17.40 | $17.95 | $17.30 | $17.46 | $17.46 | 116,821 |
| 2023-08-31 | $16.78 | $17.47 | $16.78 | $17.27 | $17.27 | 179,149 |
| 2023-08-30 | $17.53 | $17.53 | $17.08 | $17.22 | $17.22 | 255,515 |
| 2023-08-29 | $17.00 | $17.27 | $16.94 | $17.18 | $17.18 | 130,167 |
| 2023-08-28 | $17.24 | $17.24 | $16.75 | $16.94 | $16.94 | 176,765 |
| 2023-08-25 | $16.28 | $16.51 | $16.28 | $16.45 | $16.45 | 134,649 |
| 2023-08-24 | $16.50 | $16.55 | $16.02 | $16.06 | $16.06 | 169,412 |
| 2023-08-23 | $16.34 | $16.63 | $16.31 | $16.59 | $16.59 | 149,159 |
| 2023-08-22 | $16.14 | $16.19 | $15.57 | $15.88 | $15.88 | 195,321 |
| 2023-08-21 | $16.25 | $16.30 | $15.65 | $16.08 | $16.08 | 307,037 |
| 2023-08-18 | $16.49 | $16.55 | $16.02 | $16.43 | $16.43 | 215,210 |
| 2023-08-17 | $16.91 | $16.91 | $16.40 | $16.49 | $16.49 | 204,783 |
| 2023-08-16 | $16.61 | $16.65 | $16.17 | $16.38 | $16.38 | 143,261 |
| 2023-08-15 | $17.20 | $17.20 | $16.69 | $16.72 | $16.72 | 133,646 |
| 2023-08-14 | $17.41 | $17.47 | $16.77 | $17.31 | $17.31 | 125,848 |
| 2023-08-11 | $18.00 | $18.00 | $17.02 | $17.41 | $17.41 | 96,299 |
| 2023-08-10 | $17.75 | $17.94 | $17.53 | $17.55 | $17.55 | 160,127 |
| 2023-08-09 | $17.82 | $17.83 | $17.35 | $17.40 | $17.40 | 151,598 |
| 2023-08-08 | $19.40 | $19.50 | $19.00 | $19.00 | $19.00 | 147,305 |
| 2023-08-07 | $19.02 | $20.16 | $19.02 | $19.64 | $19.64 | 70,219 |
| 2023-08-04 | $19.00 | $20.03 | $19.00 | $19.44 | $19.44 | 104,254 |
| 2023-08-03 | $19.43 | $19.67 | $19.20 | $19.41 | $19.41 | 125,069 |
| 2023-08-02 | $19.29 | $19.79 | $19.28 | $19.44 | $19.44 | 95,807 |
| 2023-08-01 | $20.40 | $20.44 | $19.87 | $19.90 | $19.90 | 83,007 |
| 2023-07-31 | $20.60 | $20.60 | $20.00 | $20.26 | $20.26 | 86,830 |
| 2023-07-28 | $20.48 | $20.58 | $20.28 | $20.40 | $20.40 | 117,161 |
| 2023-07-27 | $21.00 | $21.00 | $20.16 | $20.33 | $20.33 | 132,249 |
| 2023-07-26 | $20.08 | $20.64 | $20.08 | $20.36 | $20.36 | 76,588 |
| 2023-07-25 | $20.20 | $20.63 | $20.09 | $20.40 | $20.40 | 85,408 |
| 2023-07-24 | $20.71 | $20.71 | $20.04 | $20.24 | $20.24 | 165,161 |
| 2023-07-21 | $19.91 | $20.69 | $19.90 | $20.29 | $20.29 | 77,865 |
| 2023-07-20 | $20.12 | $20.63 | $20.12 | $20.23 | $20.23 | 88,060 |
| 2023-07-19 | $20.45 | $20.90 | $20.45 | $20.64 | $20.64 | 158,690 |
| 2023-07-18 | $20.60 | $20.98 | $20.40 | $20.70 | $20.70 | 152,629 |
| 2023-07-17 | $20.84 | $20.84 | $20.37 | $20.64 | $20.64 | 158,172 |
| 2023-07-14 | $20.64 | $20.80 | $20.46 | $20.49 | $20.49 | 78,342 |
| 2023-07-13 | $20.58 | $20.98 | $20.58 | $20.86 | $20.86 | 105,457 |
| 2023-07-12 | $20.39 | $20.75 | $20.39 | $20.56 | $20.56 | 105,275 |
| 2023-07-11 | $20.31 | $20.51 | $20.31 | $20.50 | $20.50 | 128,409 |
| 2023-07-10 | $20.36 | $20.42 | $20.19 | $20.38 | $20.38 | 105,075 |
| 2023-07-07 | $20.18 | $20.64 | $20.18 | $20.52 | $20.52 | 87,004 |
| 2023-07-06 | $20.32 | $20.46 | $20.07 | $20.34 | $20.34 | 91,670 |
| 2023-07-05 | $21.05 | $21.20 | $21.00 | $21.05 | $21.05 | 92,999 |
| 2023-07-03 | $21.63 | $21.66 | $21.21 | $21.48 | $21.48 | 70,017 |
| 2023-06-30 | $20.34 | $20.49 | $20.25 | $20.49 | $20.49 | 154,605 |
| 2023-06-29 | $20.12 | $20.25 | $20.10 | $20.18 | $20.18 | 86,086 |
| 2023-06-28 | $20.00 | $20.59 | $19.99 | $20.12 | $20.12 | 77,191 |
| 2023-06-27 | $19.85 | $20.23 | $19.85 | $20.11 | $20.11 | 171,749 |
| 2023-06-26 | $19.93 | $20.17 | $19.68 | $19.84 | $19.84 | 93,135 |
| 2023-06-23 | $20.00 | $20.00 | $19.76 | $19.79 | $19.79 | 106,721 |
| 2023-06-22 | $20.77 | $21.27 | $20.27 | $20.60 | $20.60 | 66,221 |
| 2023-06-21 | $20.82 | $21.02 | $20.62 | $20.79 | $20.79 | 122,255 |
| 2023-06-20 | $20.59 | $20.82 | $20.47 | $20.73 | $20.73 | 88,636 |
| 2023-06-16 | $21.32 | $21.32 | $20.84 | $20.89 | $20.89 | 75,299 |
| 2023-06-15 | $20.85 | $21.11 | $20.84 | $21.05 | $21.05 | 144,799 |
| 2023-06-14 | $20.80 | $21.23 | $20.80 | $20.94 | $20.94 | 177,727 |
| 2023-06-13 | $21.16 | $21.36 | $20.82 | $21.10 | $21.10 | 232,777 |
| 2023-06-12 | $20.72 | $21.03 | $20.40 | $20.78 | $20.78 | 82,759 |
| 2023-06-09 | $20.81 | $21.00 | $20.61 | $20.78 | $20.78 | 195,301 |
| 2023-06-08 | $19.92 | $20.20 | $19.86 | $20.20 | $20.20 | 285,032 |
| 2023-06-07 | $20.60 | $20.60 | $20.00 | $20.11 | $20.11 | 91,697 |
| 2023-06-06 | $21.10 | $21.31 | $20.88 | $21.22 | $21.22 | 100,502 |
| 2023-06-05 | $20.35 | $20.90 | $19.99 | $20.59 | $20.59 | 99,543 |
| 2023-06-02 | $20.41 | $20.66 | $20.16 | $20.48 | $20.48 | 134,950 |
| 2023-06-01 | $19.72 | $19.94 | $19.53 | $19.94 | $19.94 | 125,970 |
| 2023-05-31 | $18.85 | $19.12 | $18.58 | $18.95 | $18.95 | 111,370 |
| 2023-05-30 | $18.99 | $19.05 | $18.85 | $18.88 | $18.88 | 136,461 |
| 2023-05-26 | $19.36 | $19.51 | $19.20 | $19.32 | $19.32 | 515,482 |
| 2023-05-25 | $19.47 | $19.73 | $19.20 | $19.47 | $19.47 | 104,033 |
| 2023-05-24 | $19.76 | $19.76 | $19.30 | $19.35 | $19.35 | 101,819 |
| 2023-05-23 | $19.58 | $19.90 | $19.26 | $19.54 | $19.54 | 159,715 |
| 2023-05-22 | $20.07 | $20.24 | $19.90 | $20.20 | $20.20 | 94,123 |
| 2023-05-19 | $19.84 | $20.11 | $18.92 | $19.84 | $19.84 | 104,842 |
| 2023-05-18 | $20.00 | $20.01 | $19.57 | $19.84 | $19.84 | 90,165 |
| 2023-05-17 | $19.71 | $19.82 | $19.60 | $19.68 | $19.68 | 62,469 |
| 2023-05-16 | $19.53 | $19.63 | $19.26 | $19.26 | $19.26 | 73,314 |
| 2023-05-15 | $19.30 | $19.52 | $19.09 | $19.49 | $19.49 | 126,798 |
| 2023-05-12 | $18.93 | $19.19 | $18.67 | $18.95 | $18.95 | 250,302 |
| 2023-05-11 | $19.00 | $19.00 | $18.72 | $18.95 | $18.95 | 259,688 |
| 2023-05-10 | $18.99 | $19.00 | $18.85 | $18.95 | $18.95 | 115,338 |
| 2023-05-09 | $18.89 | $19.00 | $18.19 | $18.38 | $18.38 | 105,883 |
| 2023-05-08 | $18.80 | $19.32 | $18.75 | $19.03 | $19.03 | 93,434 |
| 2023-05-05 | $18.66 | $18.90 | $18.24 | $18.75 | $18.75 | 69,185 |
| 2023-05-04 | $18.33 | $18.76 | $18.15 | $18.51 | $18.51 | 59,243 |
| 2023-05-03 | $18.20 | $18.70 | $18.20 | $18.42 | $18.42 | 69,955 |
| 2023-05-02 | $18.16 | $18.98 | $18.16 | $18.27 | $18.27 | 80,418 |
| 2023-05-01 | $18.12 | $18.40 | $17.84 | $18.36 | $18.36 | 61,469 |
| 2023-04-28 | $18.36 | $18.36 | $18.03 | $18.20 | $18.20 | 110,260 |
| 2023-04-27 | $18.00 | $18.40 | $17.57 | $17.93 | $17.93 | 119,214 |
| 2023-04-26 | $17.88 | $17.88 | $17.42 | $17.57 | $17.57 | 225,109 |
| 2023-04-25 | $17.75 | $17.80 | $17.25 | $17.42 | $17.42 | 434,841 |
| 2023-04-24 | $17.48 | $17.59 | $17.37 | $17.58 | $17.58 | 198,062 |
| 2023-04-21 | $17.47 | $17.75 | $17.18 | $17.48 | $17.48 | 96,777 |
| 2023-04-20 | $17.42 | $17.45 | $17.01 | $17.24 | $17.24 | 145,208 |
| 2023-04-19 | $17.42 | $17.42 | $17.01 | $17.18 | $17.18 | 109,700 |
| 2023-04-18 | $17.48 | $17.48 | $17.32 | $17.39 | $17.39 | 128,417 |
| 2023-04-17 | $17.02 | $17.19 | $16.86 | $17.15 | $17.15 | 131,476 |
| 2023-04-14 | $17.17 | $17.45 | $16.89 | $17.05 | $17.05 | 92,599 |
| 2023-04-13 | $17.16 | $17.43 | $16.88 | $17.27 | $17.27 | 88,466 |
| 2023-04-12 | $16.70 | $17.05 | $16.70 | $16.76 | $16.76 | 94,146 |
| 2023-04-11 | $16.83 | $16.83 | $16.30 | $16.61 | $16.61 | 97,889 |
| 2023-04-10 | $16.48 | $16.65 | $16.30 | $16.63 | $16.63 | 109,244 |
| 2023-04-06 | $16.78 | $16.82 | $16.57 | $16.80 | $16.80 | 57,748 |
| 2023-04-05 | $17.55 | $17.71 | $17.32 | $17.39 | $17.39 | 84,305 |
| 2023-04-04 | $17.55 | $18.00 | $17.55 | $17.72 | $17.72 | 106,094 |
| 2023-04-03 | $17.67 | $17.67 | $17.27 | $17.53 | $17.53 | 73,487 |
| 2023-03-31 | $17.72 | $18.04 | $17.72 | $17.90 | $17.90 | 96,907 |
| 2023-03-30 | $18.00 | $18.10 | $17.63 | $17.87 | $17.87 | 64,461 |
| 2023-03-29 | $17.55 | $17.83 | $17.55 | $17.77 | $17.77 | 74,183 |
| 2023-03-28 | $17.47 | $17.58 | $17.19 | $17.48 | $17.48 | 75,467 |
| 2023-03-27 | $17.65 | $17.73 | $17.56 | $17.57 | $17.57 | 86,875 |
| 2023-03-24 | $17.48 | $17.58 | $17.40 | $17.52 | $17.52 | 230,762 |
| 2023-03-23 | $17.51 | $17.60 | $17.36 | $17.39 | $17.39 | 70,130 |
| 2023-03-22 | $17.43 | $17.49 | $17.21 | $17.27 | $17.27 | 148,087 |
| 2023-03-21 | $17.10 | $17.10 | $16.82 | $16.99 | $16.99 | 74,120 |
| 2023-03-20 | $17.01 | $17.15 | $16.87 | $16.98 | $16.98 | 77,081 |
| 2023-03-17 | $16.91 | $17.17 | $16.64 | $16.80 | $16.80 | 91,112 |
| 2023-03-16 | $16.85 | $16.86 | $16.62 | $16.86 | $16.86 | 98,301 |
| 2023-03-15 | $16.64 | $16.87 | $16.41 | $16.59 | $16.59 | 116,330 |
| 2023-03-14 | $16.62 | $17.13 | $16.62 | $17.00 | $17.00 | 191,151 |
| 2023-03-13 | $17.10 | $17.40 | $16.87 | $17.09 | $17.09 | 86,588 |
| 2023-03-10 | $17.28 | $17.47 | $17.15 | $17.18 | $17.18 | 105,867 |
| 2023-03-09 | $17.53 | $17.81 | $17.24 | $17.30 | $17.30 | 96,139 |
| 2023-03-08 | $17.60 | $17.70 | $17.53 | $17.55 | $17.55 | 109,623 |
| 2023-03-07 | $17.42 | $17.97 | $17.40 | $17.41 | $17.41 | 96,574 |
| 2023-03-06 | $17.44 | $17.52 | $17.35 | $17.37 | $17.37 | 166,885 |
| 2023-03-03 | $17.02 | $17.38 | $16.99 | $17.38 | $17.38 | 102,778 |
| 2023-03-02 | $16.92 | $17.08 | $16.77 | $17.02 | $17.02 | 134,308 |
| 2023-03-01 | $17.06 | $17.21 | $16.90 | $17.01 | $17.01 | 169,148 |
| 2023-02-28 | $17.05 | $17.19 | $16.90 | $17.15 | $17.15 | 176,589 |
| 2023-02-27 | $17.27 | $17.39 | $17.15 | $17.23 | $17.23 | 123,195 |
| 2023-02-24 | $17.21 | $17.21 | $16.91 | $17.06 | $17.06 | 115,472 |
| 2023-02-23 | $17.21 | $17.55 | $17.21 | $17.52 | $17.52 | 152,186 |
| 2023-02-22 | $17.92 | $17.92 | $17.22 | $17.36 | $17.36 | 1,115,911 |
| 2023-02-21 | $17.41 | $17.55 | $17.26 | $17.39 | $17.39 | 1,007,467 |
| 2023-02-17 | $17.09 | $17.24 | $16.93 | $17.19 | $17.19 | 113,907 |
| 2023-02-16 | $17.25 | $17.25 | $16.96 | $17.10 | $17.10 | 900,369 |
| 2023-02-15 | $17.20 | $17.35 | $17.07 | $17.27 | $17.27 | 79,941 |
| 2023-02-14 | $17.53 | $17.70 | $17.31 | $17.65 | $17.65 | 80,306 |
| 2023-02-13 | $17.19 | $17.48 | $17.12 | $17.44 | $17.44 | 77,921 |
| 2023-02-10 | $17.65 | $17.80 | $17.50 | $17.56 | $17.56 | 58,876 |
| 2023-02-09 | $17.63 | $17.72 | $17.35 | $17.35 | $17.35 | 96,931 |
| 2023-02-08 | $17.43 | $17.44 | $17.30 | $17.35 | $17.35 | 83,588 |
| 2023-02-07 | $17.24 | $17.40 | $17.08 | $17.29 | $17.29 | 202,979 |
| 2023-02-06 | $17.34 | $17.34 | $17.04 | $17.27 | $17.27 | 355,438 |
| 2023-02-03 | $17.55 | $17.69 | $17.40 | $17.54 | $17.54 | 140,580 |
| 2023-02-02 | $17.65 | $17.81 | $17.49 | $17.59 | $17.59 | 91,074 |
| 2023-02-01 | $17.28 | $17.56 | $17.13 | $17.50 | $17.50 | 120,344 |
| 2023-01-31 | $17.22 | $17.37 | $17.06 | $17.33 | $17.33 | 186,584 |
| 2023-01-30 | $17.32 | $17.41 | $16.80 | $17.24 | $17.24 | 297,683 |
| 2023-01-27 | $17.33 | $17.47 | $17.20 | $17.39 | $17.39 | 295,628 |
| 2023-01-26 | $17.44 | $17.49 | $17.07 | $17.35 | $17.35 | 109,523 |
| 2023-01-25 | $17.57 | $17.71 | $17.42 | $17.64 | $17.64 | 157,209 |
| 2023-01-24 | $17.18 | $17.40 | $17.16 | $17.32 | $17.32 | 547,969 |
| 2023-01-23 | $17.05 | $17.30 | $17.01 | $17.19 | $17.19 | 321,202 |
| 2023-01-20 | $16.63 | $17.05 | $16.63 | $17.00 | $17.00 | 178,976 |
| 2023-01-19 | $16.55 | $16.62 | $16.40 | $16.55 | $16.55 | 308,667 |
| 2023-01-18 | $16.89 | $17.03 | $16.58 | $16.63 | $16.63 | 214,343 |
| 2023-01-17 | $16.30 | $16.67 | $16.29 | $16.48 | $16.48 | 370,131 |
| 2023-01-13 | $16.53 | $16.68 | $16.38 | $16.51 | $16.51 | 3,137,230 |
| 2023-01-12 | $16.47 | $16.91 | $16.02 | $16.74 | $16.74 | 1,846,429 |
| 2023-01-11 | $16.02 | $16.67 | $15.74 | $16.22 | $16.22 | 102,688 |
| 2023-01-10 | $15.92 | $16.26 | $15.90 | $16.17 | $16.17 | 431,903 |
| 2023-01-09 | $15.57 | $15.81 | $15.38 | $15.61 | $15.61 | 367,095 |
| 2023-01-06 | $15.05 | $15.64 | $14.70 | $15.55 | $15.55 | 1,051,548 |
| 2023-01-05 | $14.90 | $15.36 | $14.86 | $14.92 | $14.92 | 317,709 |
| 2023-01-04 | $15.29 | $15.39 | $15.02 | $15.07 | $15.07 | 207,176 |
| 2023-01-03 | $15.46 | $15.80 | $15.13 | $15.23 | $15.23 | 297,585 |
| 2022-12-30 | $15.30 | $15.41 | $15.00 | $15.11 | $15.11 | 141,302 |
| 2022-12-29 | $15.21 | $15.48 | $15.02 | $15.41 | $15.41 | 240,566 |
| 2022-12-28 | $15.45 | $15.45 | $15.02 | $15.02 | $15.02 | 299,670 |
| 2022-12-27 | $15.58 | $15.75 | $15.23 | $15.24 | $15.24 | 323,015 |
| 2022-12-23 | $15.21 | $15.80 | $15.20 | $15.40 | $15.40 | 143,534 |
| 2022-12-22 | $15.40 | $15.63 | $15.22 | $15.34 | $15.34 | 222,116 |
| 2022-12-21 | $15.65 | $16.03 | $15.60 | $15.75 | $15.75 | 161,265 |
| 2022-12-20 | $15.58 | $16.39 | $15.30 | $15.55 | $15.55 | 235,544 |
| 2022-12-19 | $15.74 | $15.98 | $15.50 | $15.61 | $15.61 | 253,245 |
| 2022-12-16 | $15.87 | $16.40 | $15.70 | $15.99 | $15.99 | 184,142 |
| 2022-12-15 | $16.32 | $16.56 | $16.00 | $16.08 | $16.08 | 128,960 |
| 2022-12-14 | $16.50 | $16.75 | $16.40 | $16.60 | $16.60 | 199,344 |
| 2022-12-13 | $16.55 | $16.79 | $16.42 | $16.49 | $16.49 | 335,647 |
| 2022-12-12 | $15.91 | $16.22 | $15.59 | $16.05 | $16.05 | 359,047 |
| 2022-12-09 | $16.00 | $16.32 | $15.93 | $15.96 | $15.96 | 256,307 |
| 2022-12-08 | $16.22 | $16.53 | $15.90 | $16.05 | $16.05 | 337,379 |
| 2022-12-07 | $15.96 | $16.45 | $15.46 | $15.91 | $15.91 | 289,172 |
| 2022-12-06 | $16.32 | $16.65 | $15.80 | $15.96 | $15.96 | 414,981 |
| 2022-12-05 | $16.63 | $16.63 | $16.17 | $16.25 | $16.25 | 350,006 |
| 2022-12-02 | $16.74 | $16.74 | $15.86 | $16.63 | $16.63 | 200,977 |
| 2022-12-01 | $16.99 | $16.99 | $16.40 | $16.58 | $16.58 | 244,023 |
| 2022-11-30 | $15.78 | $16.57 | $15.57 | $16.39 | $16.39 | 177,033 |
| 2022-11-29 | $16.42 | $16.72 | $16.12 | $16.15 | $16.15 | 118,088 |
| 2022-11-28 | $16.58 | $16.85 | $16.30 | $16.38 | $16.38 | 199,097 |
| 2022-11-25 | $16.34 | $16.84 | $15.83 | $16.37 | $16.37 | 239,147 |
| 2022-11-23 | $16.29 | $16.66 | $15.91 | $16.38 | $16.38 | 93,432 |
| 2022-11-22 | $15.93 | $16.17 | $15.83 | $16.17 | $16.17 | 311,461 |
| 2022-11-21 | $15.79 | $16.20 | $15.38 | $15.93 | $15.93 | 387,516 |
| 2022-11-18 | $16.12 | $16.31 | $15.62 | $16.10 | $16.10 | 192,210 |
| 2022-11-17 | $15.83 | $16.19 | $15.47 | $16.01 | $16.01 | 245,402 |
| 2022-11-16 | $16.31 | $16.73 | $15.69 | $16.11 | $16.11 | 143,348 |
| 2022-11-15 | $16.78 | $16.79 | $16.04 | $16.38 | $16.38 | 182,017 |
| 2022-11-14 | $16.60 | $16.72 | $16.20 | $16.56 | $16.56 | 232,161 |
| 2022-11-11 | $16.20 | $17.02 | $16.20 | $16.49 | $16.49 | 191,451 |
| 2022-11-10 | $15.00 | $15.60 | $15.00 | $15.53 | $15.53 | 347,073 |
| 2022-11-09 | $15.05 | $15.30 | $14.77 | $14.81 | $14.81 | 205,911 |
| 2022-11-08 | $15.90 | $16.15 | $15.43 | $15.58 | $15.58 | 378,581 |
| 2022-11-07 | $15.61 | $16.09 | $15.12 | $15.55 | $15.55 | 476,665 |
| 2022-11-04 | $15.42 | $15.75 | $15.09 | $15.48 | $15.48 | 316,040 |
| 2022-11-03 | $15.04 | $15.49 | $14.59 | $15.02 | $15.02 | 481,578 |
| 2022-11-02 | $15.47 | $15.70 | $15.06 | $15.06 | $15.06 | 338,070 |
| 2022-11-01 | $15.28 | $15.50 | $15.01 | $15.06 | $15.06 | 395,360 |
| 2022-10-31 | $15.15 | $15.42 | $14.88 | $14.94 | $14.94 | 489,804 |
| 2022-10-28 | $14.81 | $15.08 | $14.35 | $15.06 | $15.06 | 247,874 |
| 2022-10-27 | $15.23 | $15.45 | $14.51 | $14.87 | $14.87 | 272,607 |
| 2022-10-26 | $14.81 | $15.29 | $14.81 | $14.87 | $14.87 | 232,270 |
| 2022-10-25 | $14.19 | $14.90 | $14.16 | $14.87 | $14.87 | 439,553 |
| 2022-10-24 | $14.65 | $15.06 | $14.24 | $14.71 | $14.71 | 457,391 |
| 2022-10-21 | $14.50 | $14.88 | $13.86 | $14.80 | $14.80 | 299,139 |
| 2022-10-20 | $14.81 | $15.00 | $14.34 | $14.76 | $14.76 | 384,735 |
| 2022-10-19 | $14.83 | $15.29 | $14.36 | $14.77 | $14.77 | 229,002 |
| 2022-10-18 | $15.00 | $15.48 | $14.55 | $14.86 | $14.86 | 340,712 |
| 2022-10-17 | $15.00 | $15.00 | $14.58 | $14.90 | $14.90 | 376,753 |
| 2022-10-14 | $15.02 | $15.19 | $14.74 | $14.74 | $14.74 | 321,616 |
| 2022-10-13 | $14.99 | $15.20 | $14.15 | $15.12 | $15.12 | 350,511 |
| 2022-10-12 | $15.39 | $15.76 | $15.01 | $15.22 | $15.22 | 181,131 |
| 2022-10-11 | $15.53 | $15.61 | $15.04 | $15.40 | $15.40 | 144,136 |
| 2022-10-10 | $16.08 | $16.40 | $15.52 | $15.60 | $15.60 | 159,746 |
| 2022-10-07 | $16.06 | $16.33 | $15.62 | $15.63 | $15.63 | 130,925 |
| 2022-10-06 | $16.00 | $16.43 | $15.77 | $16.19 | $16.19 | 99,529 |
| 2022-10-05 | $16.67 | $16.97 | $16.30 | $16.47 | $16.47 | 93,669 |
| 2022-10-04 | $16.46 | $16.81 | $16.10 | $16.48 | $16.48 | 306,388 |
| 2022-10-03 | $15.80 | $16.18 | $15.50 | $16.09 | $16.09 | 376,697 |
| 2022-09-30 | $15.13 | $15.94 | $15.13 | $15.31 | $15.31 | 207,202 |
| 2022-09-29 | $15.49 | $15.94 | $15.04 | $15.39 | $15.39 | 359,260 |
| 2022-09-28 | $15.36 | $16.01 | $15.36 | $15.94 | $15.94 | 154,311 |
| 2022-09-27 | $15.76 | $16.05 | $15.34 | $15.45 | $15.45 | 319,741 |
| 2022-09-26 | $15.73 | $15.88 | $15.48 | $15.67 | $15.67 | 238,375 |
| 2022-09-23 | $15.62 | $15.99 | $15.25 | $15.52 | $15.52 | 178,873 |
| 2022-09-22 | $16.63 | $16.63 | $15.61 | $16.00 | $16.00 | 200,583 |
| 2022-09-21 | $16.34 | $16.40 | $15.95 | $15.98 | $15.98 | 138,407 |
| 2022-09-20 | $16.55 | $16.57 | $16.09 | $16.45 | $16.45 | 278,085 |
| 2022-09-19 | $16.67 | $17.19 | $16.14 | $16.92 | $16.92 | 164,094 |
| 2022-09-16 | $16.70 | $17.22 | $16.17 | $16.79 | $16.79 | 121,144 |
| 2022-09-15 | $17.05 | $17.30 | $16.64 | $16.70 | $16.70 | 123,067 |
| 2022-09-14 | $17.05 | $17.43 | $16.61 | $16.92 | $16.92 | 175,029 |
| 2022-09-13 | $17.46 | $17.53 | $16.46 | $16.60 | $16.60 | 143,008 |
| 2022-09-12 | $17.00 | $17.92 | $16.94 | $17.38 | $17.38 | 129,605 |
| 2022-09-09 | $17.90 | $17.90 | $16.84 | $17.47 | $17.47 | 149,823 |
| 2022-09-08 | $17.42 | $17.71 | $17.08 | $17.31 | $17.31 | 222,908 |
| 2022-09-07 | $16.82 | $16.97 | $16.44 | $16.94 | $16.94 | 116,328 |
| 2022-09-06 | $17.04 | $17.25 | $16.70 | $16.82 | $16.82 | 176,300 |
| 2022-09-02 | $17.00 | $17.71 | $16.65 | $17.04 | $17.04 | 86,125 |
| 2022-09-01 | $17.43 | $17.48 | $16.63 | $17.26 | $17.26 | 104,969 |
| 2022-08-31 | $18.12 | $18.12 | $17.45 | $17.48 | $17.48 | 90,809 |
| 2022-08-30 | $17.56 | $18.11 | $17.01 | $17.34 | $17.34 | 134,874 |
| 2022-08-29 | $17.80 | $17.80 | $16.90 | $17.49 | $17.49 | 132,567 |
| 2022-08-26 | $18.83 | $19.21 | $18.12 | $18.22 | $18.22 | 54,884 |
| 2022-08-25 | $18.71 | $18.71 | $18.00 | $18.31 | $18.31 | 98,822 |
| 2022-08-24 | $17.28 | $18.38 | $17.28 | $17.97 | $17.97 | 137,251 |
| 2022-08-23 | $17.67 | $18.45 | $17.33 | $18.01 | $18.01 | 121,561 |
| 2022-08-22 | $18.50 | $18.50 | $17.60 | $18.01 | $18.01 | 146,592 |
| 2022-08-19 | $18.60 | $19.15 | $18.41 | $18.58 | $18.58 | 116,494 |
| 2022-08-18 | $18.97 | $19.13 | $18.80 | $18.90 | $18.90 | 112,154 |
| 2022-08-17 | $18.98 | $19.13 | $18.73 | $18.98 | $18.98 | 90,174 |
| 2022-08-16 | $18.20 | $19.34 | $18.20 | $18.84 | $18.84 | 198,554 |
| 2022-08-15 | $19.04 | $19.37 | $18.71 | $18.97 | $18.97 | 133,494 |
| 2022-08-12 | $19.00 | $19.00 | $18.42 | $18.60 | $18.60 | 91,310 |
| 2022-08-11 | $18.16 | $18.72 | $18.16 | $18.35 | $18.35 | 229,071 |
| 2022-08-10 | $18.18 | $18.67 | $17.82 | $18.35 | $18.35 | 182,037 |
| 2022-08-09 | $18.28 | $18.33 | $17.65 | $17.65 | $17.65 | 220,950 |
| 2022-08-08 | $17.37 | $18.00 | $17.25 | $17.69 | $17.69 | 100,143 |
| 2022-08-05 | $18.23 | $18.23 | $17.13 | $17.77 | $17.77 | 107,546 |
| 2022-08-04 | $17.67 | $17.97 | $17.30 | $17.91 | $17.91 | 89,107 |
| 2022-08-03 | $17.77 | $18.03 | $17.76 | $18.00 | $18.00 | 132,638 |
| 2022-08-02 | $17.67 | $17.85 | $17.53 | $17.60 | $17.60 | 147,261 |
| 2022-08-01 | $18.35 | $18.41 | $17.60 | $17.89 | $17.89 | 127,030 |
| 2022-07-29 | $17.58 | $17.69 | $17.20 | $17.48 | $17.48 | 73,905 |
| 2022-07-28 | $17.15 | $17.15 | $16.76 | $17.00 | $17.00 | 163,956 |
| 2022-07-27 | $17.44 | $17.53 | $16.46 | $17.24 | $17.24 | 112,613 |
| 2022-07-26 | $17.20 | $17.20 | $16.90 | $16.94 | $16.94 | 130,883 |
| 2022-07-25 | $17.20 | $17.33 | $16.92 | $17.10 | $17.10 | 294,218 |
| 2022-07-22 | $17.56 | $17.92 | $17.15 | $17.25 | $17.25 | 211,393 |
| 2022-07-21 | $17.35 | $17.35 | $16.65 | $17.11 | $17.11 | 184,739 |
| 2022-07-20 | $16.50 | $17.13 | $16.50 | $16.60 | $16.60 | 214,085 |
| 2022-07-19 | $16.79 | $16.80 | $16.05 | $16.44 | $16.44 | 449,767 |
| 2022-07-18 | $16.00 | $16.46 | $16.00 | $16.00 | $16.00 | 419,211 |
| 2022-07-15 | $15.66 | $16.25 | $15.66 | $16.05 | $16.05 | 358,299 |
| 2022-07-14 | $15.00 | $15.80 | $15.00 | $15.65 | $15.65 | 170,330 |
| 2022-07-13 | $16.26 | $16.26 | $15.26 | $15.93 | $15.93 | 172,738 |
| 2022-07-12 | $15.47 | $16.46 | $15.47 | $16.03 | $16.03 | 227,978 |
| 2022-07-11 | $16.35 | $16.35 | $15.51 | $16.00 | $16.00 | 186,381 |
| 2022-07-08 | $16.11 | $16.40 | $15.98 | $16.38 | $16.38 | 231,077 |
| 2022-07-07 | $16.45 | $16.73 | $16.00 | $16.42 | $16.42 | 273,300 |
| 2022-07-06 | $15.75 | $16.16 | $15.45 | $16.00 | $16.00 | 367,133 |
| 2022-07-05 | $16.46 | $16.48 | $15.47 | $16.06 | $16.06 | 220,124 |
| 2022-07-01 | $16.00 | $16.54 | $16.00 | $16.30 | $16.30 | 598,113 |
| 2022-06-30 | $16.00 | $16.14 | $15.35 | $16.05 | $16.05 | 485,948 |
| 2022-06-29 | $16.20 | $16.45 | $15.56 | $15.98 | $15.98 | 587,283 |
| 2022-06-28 | $16.45 | $16.75 | $15.73 | $16.18 | $16.18 | 551,740 |
| 2022-06-27 | $16.01 | $16.59 | $15.96 | $16.05 | $16.05 | 288,008 |
| 2022-06-24 | $15.75 | $16.28 | $15.50 | $16.02 | $16.02 | 178,990 |
| 2022-06-23 | $15.01 | $15.52 | $15.00 | $15.25 | $15.25 | 208,598 |
| 2022-06-22 | $14.78 | $15.30 | $14.42 | $14.98 | $14.98 | 323,213 |
| 2022-06-21 | $15.36 | $15.78 | $15.12 | $15.32 | $15.32 | 495,718 |
| 2022-06-17 | $14.40 | $15.07 | $14.40 | $14.63 | $14.63 | 361,168 |
| 2022-06-16 | $14.82 | $15.14 | $14.50 | $14.63 | $14.63 | 389,456 |
| 2022-06-15 | $14.95 | $15.00 | $14.05 | $14.63 | $14.63 | 352,234 |
| 2022-06-14 | $14.93 | $15.49 | $14.83 | $14.95 | $14.95 | 376,498 |
| 2022-06-13 | $15.11 | $15.59 | $14.91 | $14.91 | $14.91 | 260,153 |
| 2022-06-10 | $15.78 | $16.08 | $15.68 | $15.80 | $15.80 | 481,742 |
| 2022-06-09 | $16.26 | $16.55 | $16.19 | $16.19 | $16.19 | 174,593 |
| 2022-06-08 | $16.49 | $16.49 | $16.23 | $16.27 | $16.27 | 152,416 |
| 2022-06-07 | $15.88 | $16.22 | $15.81 | $16.20 | $16.20 | 388,629 |
| 2022-06-06 | $16.02 | $16.19 | $15.92 | $16.04 | $16.04 | 353,573 |
| 2022-06-03 | $15.79 | $16.28 | $15.79 | $15.94 | $15.94 | 158,480 |
| 2022-06-02 | $16.24 | $16.47 | $16.07 | $16.39 | $16.39 | 371,382 |
| 2022-06-01 | $16.15 | $16.46 | $16.05 | $16.14 | $16.14 | 187,876 |
| 2022-05-31 | $16.21 | $16.50 | $15.97 | $16.20 | $16.20 | 1,410,248 |
| 2022-05-27 | $15.46 | $15.62 | $15.15 | $15.56 | $15.56 | 992,082 |
| 2022-05-26 | $15.10 | $15.46 | $15.10 | $15.43 | $15.43 | 323,442 |
| 2022-05-25 | $15.25 | $15.41 | $15.15 | $15.41 | $15.41 | 206,725 |
| 2022-05-24 | $15.10 | $15.69 | $14.76 | $15.21 | $15.21 | 201,765 |
| 2022-05-23 | $15.27 | $15.58 | $15.27 | $15.48 | $15.48 | 205,314 |
| 2022-05-20 | $15.54 | $15.63 | $15.14 | $15.34 | $15.34 | 197,540 |
| 2022-05-19 | $15.68 | $15.74 | $15.35 | $15.61 | $15.61 | 271,013 |
| 2022-05-18 | $15.90 | $15.93 | $15.40 | $15.54 | $15.54 | 160,779 |
| 2022-05-17 | $15.76 | $16.01 | $15.76 | $15.98 | $15.98 | 210,675 |
| 2022-05-16 | $16.15 | $16.15 | $15.82 | $15.95 | $15.95 | 306,871 |
| 2022-05-13 | $16.16 | $16.16 | $15.67 | $15.93 | $15.93 | 129,843 |
| 2022-05-12 | $15.62 | $16.16 | $15.62 | $16.02 | $16.02 | 322,676 |
| 2022-05-11 | $15.00 | $15.75 | $15.00 | $15.41 | $15.41 | 296,044 |
| 2022-05-10 | $15.20 | $15.32 | $14.75 | $14.91 | $14.91 | 425,819 |
| 2022-05-09 | $14.46 | $15.00 | $14.40 | $14.48 | $14.48 | 449,268 |
| 2022-05-06 | $15.11 | $15.11 | $14.86 | $14.93 | $14.93 | 628,130 |
| 2022-05-05 | $15.50 | $15.52 | $14.75 | $14.99 | $14.99 | 413,662 |
| 2022-05-04 | $14.61 | $15.56 | $14.61 | $15.56 | $15.56 | 262,114 |
| 2022-05-03 | $14.86 | $15.22 | $14.53 | $15.22 | $15.22 | 431,231 |
| 2022-05-02 | $15.10 | $15.34 | $14.80 | $15.02 | $15.02 | 574,490 |
| 2022-04-29 | $15.25 | $15.84 | $15.13 | $15.26 | $15.26 | 188,232 |
| 2022-04-28 | $15.29 | $15.66 | $14.77 | $15.53 | $15.53 | 980,412 |
| 2022-04-27 | $15.34 | $15.96 | $15.03 | $15.41 | $15.41 | 303,832 |
| 2022-04-26 | $15.70 | $16.22 | $15.30 | $15.53 | $15.53 | 287,572 |
| 2022-04-25 | $15.01 | $15.91 | $15.00 | $15.53 | $15.53 | 287,572 |
| 2022-04-22 | $15.85 | $16.45 | $15.67 | $15.68 | $15.68 | 140,543 |
| 2022-04-21 | $15.83 | $16.50 | $15.78 | $15.81 | $15.81 | 151,696 |
| 2022-04-20 | $16.02 | $16.02 | $15.60 | $15.83 | $15.83 | 215,498 |
| 2022-04-19 | $15.63 | $15.93 | $15.35 | $15.93 | $15.93 | 666,693 |
| 2022-04-18 | $16.34 | $16.36 | $15.61 | $15.88 | $15.88 | 372,451 |
| 2022-04-14 | $15.54 | $16.50 | $15.54 | $16.04 | $16.04 | 390,245 |
| 2022-04-13 | $16.25 | $16.28 | $15.57 | $16.28 | $16.28 | 410,219 |
| 2022-04-12 | $16.00 | $16.00 | $15.33 | $15.66 | $15.66 | 354,132 |
| 2022-04-11 | $16.25 | $16.63 | $15.63 | $16.01 | $16.01 | 359,479 |
| 2022-04-08 | $17.24 | $17.24 | $16.20 | $16.70 | $16.70 | 259,144 |
| 2022-04-07 | $17.06 | $17.06 | $16.03 | $16.68 | $16.68 | 287,865 |
| 2022-04-06 | $17.49 | $17.49 | $16.76 | $16.98 | $16.98 | 197,612 |
| 2022-04-05 | $17.88 | $18.43 | $17.32 | $17.60 | $17.60 | 393,141 |
| 2022-04-04 | $18.57 | $18.89 | $18.25 | $18.50 | $18.50 | 454,368 |
| 2022-04-01 | $18.80 | $18.80 | $18.03 | $18.25 | $18.25 | 166,559 |
| 2022-03-31 | $18.38 | $18.95 | $18.18 | $18.18 | $18.18 | 264,810 |
| 2022-03-30 | $18.21 | $18.87 | $18.15 | $18.19 | $18.19 | 165,178 |
| 2022-03-29 | $19.17 | $19.18 | $18.19 | $18.74 | $18.74 | 165,588 |
| 2022-03-28 | $18.50 | $18.80 | $18.18 | $18.38 | $18.38 | 263,036 |
| 2022-03-25 | $19.53 | $19.53 | $18.42 | $18.95 | $18.95 | 167,264 |
| 2022-03-24 | $19.73 | $19.76 | $19.02 | $19.21 | $19.21 | 124,231 |
| 2022-03-23 | $19.30 | $19.82 | $19.07 | $19.10 | $19.10 | 207,188 |
| 2022-03-22 | $19.60 | $19.71 | $18.58 | $19.11 | $19.11 | 121,695 |
| 2022-03-21 | $19.43 | $19.43 | $18.46 | $19.10 | $19.10 | 204,567 |
| 2022-03-18 | $18.60 | $19.31 | $18.60 | $19.10 | $19.10 | 204,567 |
| 2022-03-17 | $18.20 | $18.77 | $18.20 | $18.67 | $18.67 | 214,305 |
| 2022-03-16 | $18.18 | $18.18 | $17.36 | $17.85 | $17.85 | 127,694 |
| 2022-03-15 | $17.30 | $17.93 | $17.30 | $17.57 | $17.57 | 526,741 |
| 2022-03-14 | $17.50 | $17.81 | $17.10 | $17.20 | $17.20 | 329,501 |
| 2022-03-11 | $18.08 | $18.22 | $17.32 | $17.52 | $17.52 | 186,825 |
| 2022-03-10 | $17.95 | $18.46 | $17.75 | $17.92 | $17.92 | 307,467 |
| 2022-03-09 | $17.36 | $18.22 | $17.28 | $17.95 | $17.95 | 290,179 |
| 2022-03-08 | $17.20 | $17.79 | $16.71 | $17.13 | $17.13 | 477,502 |
| 2022-03-07 | $16.70 | $17.67 | $16.63 | $16.85 | $16.85 | 341,509 |
| 2022-03-04 | $18.02 | $18.45 | $17.32 | $17.77 | $17.77 | 279,993 |
| 2022-03-03 | $17.93 | $18.91 | $17.87 | $18.02 | $18.02 | 311,296 |
| 2022-03-02 | $17.45 | $18.57 | $17.45 | $18.14 | $18.14 | 338,054 |
| 2022-03-01 | $18.64 | $18.73 | $18.05 | $18.39 | $18.39 | 436,960 |
| 2022-02-28 | $17.92 | $18.98 | $17.85 | $18.38 | $18.38 | 349,343 |
| 2022-02-25 | $18.73 | $18.74 | $17.59 | $18.20 | $18.20 | 222,593 |
| 2022-02-24 | $18.00 | $18.04 | $16.95 | $17.64 | $17.64 | 321,833 |
| 2022-02-23 | $18.25 | $18.69 | $18.05 | $18.19 | $18.19 | 242,989 |
| 2022-02-22 | $19.00 | $19.00 | $18.25 | $18.46 | $18.46 | 254,166 |
| 2022-02-18 | $18.17 | $19.33 | $18.17 | $18.63 | $18.63 | 124,416 |
| 2022-02-17 | $19.32 | $19.40 | $18.22 | $18.73 | $18.73 | 109,029 |
| 2022-02-16 | $19.06 | $19.20 | $18.28 | $19.01 | $19.01 | 139,991 |
| 2022-02-15 | $18.27 | $18.90 | $18.23 | $18.86 | $18.86 | 364,383 |
| 2022-02-14 | $18.05 | $19.14 | $18.05 | $18.55 | $18.55 | 266,791 |
| 2022-02-11 | $19.25 | $19.50 | $18.71 | $18.82 | $18.82 | 134,290 |
| 2022-02-10 | $19.13 | $19.74 | $18.52 | $18.99 | $18.99 | 236,337 |
| 2022-02-09 | $19.55 | $19.62 | $18.97 | $19.58 | $19.58 | 177,333 |
| 2022-02-08 | $19.59 | $19.59 | $19.26 | $19.44 | $19.44 | 142,197 |
| 2022-02-07 | $19.52 | $19.60 | $18.64 | $18.72 | $18.72 | 242,323 |
| 2022-02-04 | $19.45 | $19.90 | $18.88 | $19.65 | $19.65 | 156,321 |
| 2022-02-03 | $20.28 | $20.28 | $19.10 | $19.56 | $19.56 | 154,430 |
| 2022-02-02 | $20.95 | $21.16 | $20.00 | $20.59 | $20.59 | 115,016 |
| 2022-02-01 | $21.52 | $21.52 | $20.58 | $20.89 | $20.89 | 141,728 |
| 2022-01-31 | $21.06 | $21.18 | $20.40 | $20.92 | $20.92 | 209,027 |
| 2022-01-28 | $20.48 | $21.11 | $20.00 | $20.69 | $20.69 | 133,666 |
| 2022-01-27 | $20.03 | $20.70 | $20.01 | $20.25 | $20.25 | 283,529 |
| 2022-01-26 | $21.84 | $21.84 | $20.65 | $20.91 | $20.91 | 172,322 |
| 2022-01-25 | $20.59 | $21.91 | $20.59 | $21.40 | $21.40 | 172,834 |
| 2022-01-24 | $21.36 | $22.10 | $20.87 | $21.50 | $21.50 | 139,431 |
| 2022-01-21 | $22.41 | $22.41 | $21.06 | $21.55 | $21.55 | 155,638 |
| 2022-01-20 | $22.00 | $22.00 | $21.45 | $21.51 | $21.51 | 236,883 |
| 2022-01-19 | $21.80 | $21.93 | $21.00 | $21.83 | $21.83 | 109,487 |
| 2022-01-18 | $21.75 | $22.47 | $21.12 | $21.83 | $21.83 | 109,487 |
| 2022-01-14 | $21.46 | $22.84 | $21.45 | $22.28 | $22.28 | 96,581 |
| 2022-01-13 | $23.00 | $23.50 | $22.08 | $22.61 | $22.61 | 223,578 |
| 2022-01-12 | $22.37 | $23.69 | $22.27 | $22.93 | $22.93 | 313,890 |
| 2022-01-11 | $22.21 | $22.93 | $21.54 | $22.46 | $22.46 | 116,629 |
| 2022-01-10 | $22.10 | $23.00 | $21.91 | $22.21 | $22.21 | 106,580 |
| 2022-01-07 | $22.61 | $22.90 | $22.00 | $22.29 | $22.29 | 139,422 |
| 2022-01-06 | $22.83 | $23.31 | $22.27 | $22.60 | $22.60 | 52,285 |
| 2022-01-05 | $22.28 | $23.69 | $22.28 | $22.68 | $22.68 | 65,287 |
| 2022-01-04 | $23.05 | $23.36 | $22.52 | $22.61 | $22.61 | 118,937 |
| 2022-01-03 | $22.50 | $23.38 | $22.30 | $22.67 | $22.67 | 128,515 |
| 2021-12-31 | $22.68 | $23.39 | $21.98 | $22.66 | $22.66 | 52,910 |
| 2021-12-30 | $23.38 | $23.43 | $22.01 | $22.69 | $22.69 | 100,116 |
| 2021-12-29 | $22.64 | $23.40 | $22.52 | $22.68 | $22.68 | 91,354 |
| 2021-12-28 | $23.01 | $23.60 | $22.48 | $23.00 | $23.00 | 101,615 |
| 2021-12-27 | $22.76 | $23.23 | $22.18 | $22.53 | $22.53 | 114,902 |
| 2021-12-23 | $22.11 | $22.95 | $21.75 | $22.33 | $22.33 | 299,851 |
| 2021-12-22 | $21.51 | $22.14 | $21.50 | $21.95 | $21.95 | 1,873,324 |
| 2021-12-21 | $22.00 | $22.83 | $21.43 | $22.21 | $22.21 | 356,637 |
| 2021-12-20 | $21.96 | $22.50 | $21.41 | $22.28 | $22.28 | 156,915 |
| 2021-12-17 | $22.90 | $23.32 | $22.54 | $23.05 | $23.05 | 101,339 |
| 2021-12-16 | $23.35 | $24.04 | $23.35 | $23.53 | $23.53 | 113,072 |
| 2021-12-15 | $22.42 | $23.83 | $22.41 | $23.42 | $23.42 | 137,419 |
| 2021-12-14 | $23.13 | $23.95 | $23.13 | $23.30 | $23.30 | 183,199 |
| 2021-12-13 | $24.17 | $24.33 | $23.40 | $23.41 | $23.41 | 145,203 |
| 2021-12-10 | $22.70 | $24.13 | $22.70 | $23.41 | $23.41 | 102,071 |
| 2021-12-09 | $22.43 | $23.80 | $22.36 | $22.99 | $22.99 | 111,374 |
| 2021-12-08 | $23.24 | $23.24 | $22.33 | $23.12 | $23.12 | 145,972 |
| 2021-12-07 | $23.13 | $23.24 | $22.07 | $22.99 | $22.99 | 350,708 |
| 2021-12-06 | $22.95 | $23.20 | $22.48 | $22.70 | $22.70 | 1,991,482 |
| 2021-12-03 | $22.54 | $22.94 | $22.00 | $22.58 | $22.58 | 2,516,468 |
| 2021-12-02 | $21.79 | $22.00 | $21.40 | $21.80 | $21.80 | 671,564 |
| 2021-12-01 | $21.01 | $22.11 | $20.85 | $21.17 | $21.17 | 777,361 |
| 2021-11-30 | $20.84 | $21.00 | $20.07 | $20.47 | $20.47 | 275,193 |
| 2021-11-29 | $20.76 | $21.44 | $20.76 | $20.88 | $20.88 | 118,291 |
| 2021-11-26 | $20.40 | $21.43 | $20.16 | $20.79 | $20.79 | 43,002 |
| 2021-11-24 | $21.46 | $21.46 | $20.46 | $21.20 | $21.20 | 53,846 |
| 2021-11-23 | $22.52 | $22.52 | $21.20 | $21.77 | $21.77 | 69,142 |
| 2021-11-22 | $21.91 | $22.57 | $21.78 | $21.83 | $21.83 | 79,507 |
| 2021-11-19 | $22.04 | $22.04 | $21.66 | $21.74 | $21.74 | 61,511 |
| 2021-11-18 | $22.36 | $22.66 | $21.32 | $22.00 | $22.00 | 73,756 |
| 2021-11-17 | $22.00 | $22.37 | $21.49 | $21.74 | $21.74 | 96,788 |
| 2021-11-16 | $22.10 | $22.93 | $21.57 | $22.20 | $22.20 | 88,250 |
| 2021-11-15 | $22.20 | $22.65 | $21.75 | $22.24 | $22.24 | 91,191 |
| 2021-11-12 | $22.44 | $22.48 | $22.27 | $22.39 | $22.39 | 36,436 |
| 2021-11-11 | $21.66 | $23.02 | $21.66 | $22.35 | $22.35 | 82,209 |
| 2021-11-10 | $22.90 | $22.90 | $21.57 | $21.97 | $21.97 | 69,688 |
| 2021-11-09 | $22.36 | $23.06 | $22.21 | $22.33 | $22.33 | 51,934 |
| 2021-11-08 | $22.82 | $23.20 | $22.41 | $22.62 | $22.62 | 43,955 |
| 2021-11-05 | $22.51 | $22.75 | $22.18 | $22.31 | $22.31 | 52,410 |
| 2021-11-04 | $22.63 | $22.77 | $22.55 | $22.55 | $22.55 | 113,376 |
| 2021-11-03 | $22.21 | $23.00 | $22.11 | $22.50 | $22.50 | 55,547 |
| 2021-11-02 | $23.01 | $23.01 | $22.00 | $22.59 | $22.59 | 71,694 |
| 2021-11-01 | $22.45 | $22.85 | $22.45 | $22.59 | $22.59 | 71,694 |
| 2021-10-29 | $21.60 | $21.85 | $21.60 | $21.85 | $21.85 | 235,165 |
| 2021-10-28 | $22.19 | $22.19 | $21.30 | $21.43 | $21.43 | 300,857 |
| 2021-10-27 | $22.40 | $22.56 | $21.71 | $22.23 | $22.23 | 54,472 |
| 2021-10-26 | $22.65 | $23.14 | $22.15 | $22.26 | $22.26 | 95,329 |
| 2021-10-25 | $21.92 | $22.86 | $21.92 | $22.35 | $22.35 | 49,332 |
| 2021-10-22 | $22.19 | $22.91 | $22.19 | $22.37 | $22.37 | 81,648 |
| 2021-10-21 | $22.83 | $22.83 | $21.50 | $22.17 | $22.17 | 38,670 |
| 2021-10-20 | $22.42 | $23.16 | $22.41 | $22.44 | $22.44 | 69,340 |
| 2021-10-19 | $22.50 | $23.00 | $22.50 | $22.72 | $22.72 | 58,870 |
| 2021-10-18 | $21.55 | $22.90 | $21.55 | $22.33 | $22.33 | 79,807 |
| 2021-10-15 | $23.10 | $23.10 | $21.96 | $22.41 | $22.41 | 87,229 |
| 2021-10-14 | $22.54 | $22.54 | $21.30 | $21.87 | $21.87 | 85,491 |
| 2021-10-13 | $21.22 | $21.92 | $21.20 | $21.43 | $21.43 | 75,527 |
| 2021-10-12 | $21.18 | $21.92 | $21.18 | $21.38 | $21.38 | 72,025 |
| 2021-10-11 | $21.64 | $21.92 | $21.36 | $21.56 | $21.56 | 130,710 |
| 2021-10-08 | $22.07 | $22.07 | $21.22 | $21.28 | $21.28 | 91,204 |
| 2021-10-07 | $21.46 | $21.46 | $21.20 | $21.35 | $21.35 | 58,632 |
| 2021-10-06 | $20.65 | $20.93 | $20.44 | $20.93 | $20.93 | 127,557 |
| 2021-10-05 | $19.86 | $21.00 | $19.86 | $20.61 | $20.61 | 72,340 |
| 2021-10-04 | $21.09 | $21.72 | $20.52 | $20.73 | $20.73 | 51,335 |
| 2021-10-01 | $21.40 | $21.79 | $20.52 | $21.38 | $21.38 | 47,386 |
| 2021-09-30 | $22.52 | $22.52 | $21.21 | $21.87 | $21.87 | 53,530 |
| 2021-09-29 | $21.29 | $22.61 | $21.29 | $21.90 | $21.90 | 80,263 |
| 2021-09-28 | $22.47 | $23.20 | $22.25 | $22.33 | $22.33 | 81,789 |
| 2021-09-27 | $21.97 | $23.34 | $21.97 | $22.71 | $22.71 | 43,744 |
| 2021-09-24 | $24.01 | $24.01 | $23.43 | $23.49 | $23.49 | 52,222 |
| 2021-09-23 | $23.50 | $24.35 | $23.50 | $23.95 | $23.95 | 41,543 |
| 2021-09-22 | $24.46 | $24.46 | $23.75 | $23.77 | $23.77 | 109,585 |
| 2021-09-21 | $24.00 | $24.76 | $24.00 | $24.50 | $24.50 | 54,232 |
| 2021-09-20 | $25.37 | $25.37 | $24.46 | $24.92 | $24.92 | 47,938 |
| 2021-09-17 | $26.05 | $26.05 | $25.25 | $25.37 | $25.37 | 46,845 |
| 2021-09-16 | $26.61 | $26.61 | $25.07 | $26.03 | $26.03 | 86,420 |
| 2021-09-15 | $26.00 | $27.27 | $26.00 | $26.63 | $26.63 | 61,884 |
| 2021-09-14 | $26.77 | $26.77 | $26.08 | $26.31 | $26.31 | 63,766 |
| 2021-09-13 | $26.86 | $26.86 | $26.17 | $26.54 | $26.54 | 33,341 |
| 2021-09-10 | $27.30 | $27.30 | $26.13 | $26.33 | $26.33 | 63,901 |
| 2021-09-09 | $26.05 | $26.78 | $26.05 | $26.45 | $26.45 | 77,159 |
| 2021-09-08 | $27.05 | $27.27 | $26.32 | $26.41 | $26.41 | 79,493 |
| 2021-09-07 | $27.32 | $27.32 | $26.42 | $26.71 | $26.71 | 67,938 |
| 2021-09-03 | $26.17 | $26.23 | $25.61 | $26.20 | $26.20 | 74,576 |
| 2021-09-02 | $25.56 | $25.56 | $24.97 | $25.13 | $25.13 | 330,932 |
| 2021-09-01 | $24.75 | $25.50 | $24.75 | $25.09 | $25.09 | 108,260 |
| 2021-08-31 | $24.09 | $25.00 | $24.09 | $24.87 | $24.87 | 49,390 |
| 2021-08-30 | $23.97 | $25.00 | $23.97 | $24.46 | $24.46 | 56,967 |
| 2021-08-27 | $24.37 | $24.37 | $24.09 | $24.27 | $24.27 | 62,914 |
| 2021-08-26 | $23.54 | $24.52 | $23.54 | $24.30 | $24.30 | 42,251 |
| 2021-08-25 | $24.91 | $24.91 | $24.00 | $24.26 | $24.26 | 65,370 |
| 2021-08-24 | $24.05 | $24.82 | $24.05 | $24.45 | $24.45 | 66,880 |
| 2021-08-23 | $23.34 | $24.32 | $23.34 | $24.20 | $24.20 | 110,741 |
| 2021-08-20 | $22.70 | $23.47 | $22.54 | $23.47 | $23.47 | 71,886 |
| 2021-08-19 | $23.00 | $23.99 | $23.00 | $23.37 | $23.37 | 50,239 |
| 2021-08-18 | $24.13 | $24.13 | $23.18 | $23.27 | $23.27 | 96,211 |
| 2021-08-17 | $22.82 | $24.25 | $22.82 | $23.55 | $23.55 | 60,861 |
| 2021-08-16 | $22.93 | $24.37 | $22.93 | $23.84 | $23.84 | 167,003 |
| 2021-08-13 | $23.30 | $23.92 | $23.30 | $23.70 | $23.70 | 217,588 |
| 2021-08-12 | $22.83 | $24.24 | $22.83 | $23.61 | $23.61 | 50,411 |
| 2021-08-11 | $23.61 | $23.94 | $23.61 | $23.94 | $23.94 | 107,892 |
| 2021-08-10 | $22.99 | $22.99 | $22.56 | $22.91 | $22.91 | 112,204 |
| 2021-08-09 | $22.32 | $22.66 | $22.32 | $22.64 | $22.64 | 55,471 |
| 2021-08-06 | $23.31 | $23.31 | $22.46 | $22.53 | $22.53 | 50,330 |
| 2021-08-05 | $23.00 | $23.00 | $22.75 | $22.95 | $22.95 | 65,585 |
| 2021-08-04 | $22.90 | $22.90 | $22.37 | $22.47 | $22.47 | 50,012 |
| 2021-08-03 | $21.56 | $22.49 | $21.56 | $22.10 | $22.10 | 142,222 |
| 2021-08-02 | $21.74 | $21.74 | $20.67 | $21.05 | $21.05 | 110,110 |
| 2021-07-30 | $20.38 | $21.37 | $20.38 | $20.83 | $20.83 | 99,978 |
| 2021-07-29 | $21.25 | $21.54 | $20.88 | $20.94 | $20.94 | 65,670 |
| 2021-07-28 | $21.00 | $21.00 | $20.46 | $20.74 | $20.74 | 117,064 |
| 2021-07-27 | $20.09 | $21.34 | $20.09 | $20.67 | $20.67 | 82,152 |
| 2021-07-26 | $21.09 | $21.09 | $20.08 | $20.60 | $20.60 | 138,551 |
| 2021-07-23 | $20.61 | $20.61 | $19.86 | $20.46 | $20.46 | 89,782 |
| 2021-07-22 | $20.61 | $20.61 | $20.28 | $20.32 | $20.32 | 75,103 |
| 2021-07-21 | $20.61 | $20.61 | $19.94 | $20.30 | $20.30 | 69,375 |
| 2021-07-20 | $19.66 | $20.61 | $19.66 | $20.19 | $20.19 | 146,924 |
| 2021-07-19 | $19.90 | $20.25 | $19.79 | $19.93 | $19.93 | 162,532 |
| 2021-07-16 | $19.68 | $20.59 | $19.67 | $19.89 | $19.89 | 247,415 |
| 2021-07-15 | $19.84 | $20.53 | $19.84 | $19.90 | $19.90 | 162,537 |
| 2021-07-14 | $20.61 | $20.61 | $20.08 | $20.12 | $20.12 | 168,908 |
| 2021-07-13 | $20.54 | $20.54 | $19.81 | $19.91 | $19.91 | 126,043 |
| 2021-07-12 | $20.53 | $20.53 | $19.78 | $19.97 | $19.97 | 119,947 |
| 2021-07-09 | $19.27 | $20.05 | $18.49 | $19.69 | $19.69 | 102,748 |
| 2021-07-08 | $20.08 | $20.08 | $19.65 | $19.69 | $19.69 | 157,842 |
| 2021-07-07 | $19.00 | $19.80 | $19.00 | $19.65 | $19.65 | 113,488 |
| 2021-07-06 | $19.35 | $19.35 | $18.97 | $19.08 | $19.08 | 148,338 |
| 2021-07-02 | $18.22 | $19.35 | $18.22 | $18.85 | $18.85 | 59,890 |
| 2021-07-01 | $19.31 | $19.31 | $18.62 | $18.79 | $18.79 | 69,308 |
| 2021-06-30 | $19.15 | $19.15 | $18.23 | $18.62 | $18.62 | 51,874 |
| 2021-06-29 | $19.23 | $19.23 | $18.65 | $19.02 | $19.02 | 97,228 |
| 2021-06-28 | $19.23 | $19.23 | $18.24 | $18.72 | $18.72 | 84,460 |
| 2021-06-25 | $18.36 | $19.13 | $18.36 | $18.97 | $18.97 | 54,217 |
| 2021-06-24 | $18.51 | $19.10 | $18.51 | $18.75 | $18.75 | 77,943 |
| 2021-06-23 | $18.72 | $19.35 | $18.72 | $18.79 | $18.79 | 86,544 |
| 2021-06-22 | $18.93 | $19.35 | $18.93 | $19.07 | $19.07 | 237,690 |
| 2021-06-21 | $19.23 | $19.23 | $18.68 | $19.00 | $19.00 | 127,385 |
| 2021-06-18 | $19.22 | $19.22 | $18.09 | $18.53 | $18.53 | 99,994 |
| 2021-06-17 | $19.29 | $19.29 | $18.48 | $18.74 | $18.74 | 86,457 |
| 2021-06-16 | $19.13 | $19.13 | $18.73 | $18.83 | $18.83 | 74,666 |
| 2021-06-15 | $17.93 | $18.73 | $17.93 | $18.40 | $18.40 | 313,821 |
| 2021-06-14 | $17.84 | $18.64 | $17.84 | $18.33 | $18.33 | 93,612 |
| 2021-06-11 | $18.94 | $18.94 | $18.15 | $18.27 | $18.27 | 68,260 |
| 2021-06-10 | $18.65 | $18.65 | $18.18 | $18.30 | $18.30 | 87,723 |
| 2021-06-09 | $18.65 | $18.65 | $18.01 | $18.08 | $18.08 | 247,537 |
| 2021-06-08 | $19.00 | $19.30 | $18.43 | $18.45 | $18.45 | 108,977 |
| 2021-06-07 | $20.09 | $20.09 | $19.22 | $19.41 | $19.41 | 69,090 |
| 2021-06-04 | $18.77 | $19.73 | $18.77 | $19.47 | $19.47 | 63,554 |
| 2021-06-03 | $18.78 | $19.97 | $18.78 | $19.41 | $19.41 | 64,432 |
| 2021-06-02 | $19.71 | $19.71 | $18.99 | $19.37 | $19.37 | 86,106 |
| 2021-06-01 | $20.40 | $20.40 | $19.55 | $19.65 | $19.65 | 76,429 |
| 2021-05-28 | $19.38 | $20.59 | $19.38 | $19.97 | $19.97 | 183,893 |
| 2021-05-27 | $19.38 | $20.00 | $19.38 | $19.50 | $19.50 | 96,141 |
| 2021-05-26 | $19.20 | $19.84 | $19.20 | $19.48 | $19.48 | 100,672 |
| 2021-05-25 | $18.81 | $19.97 | $18.81 | $19.33 | $19.33 | 104,825 |
| 2021-05-24 | $19.06 | $19.91 | $19.06 | $19.46 | $19.46 | 82,466 |
| 2021-05-21 | $19.00 | $19.43 | $19.00 | $19.10 | $19.10 | 50,319 |
| 2021-05-20 | $18.87 | $19.23 | $18.35 | $19.17 | $19.17 | 91,927 |
| 2021-05-19 | $19.37 | $19.37 | $18.74 | $18.77 | $18.77 | 46,331 |
| 2021-05-18 | $19.41 | $19.96 | $18.86 | $19.59 | $19.59 | 114,939 |
| 2021-05-17 | $18.72 | $19.65 | $18.72 | $19.13 | $19.13 | 104,509 |
| 2021-05-14 | $20.02 | $20.02 | $19.26 | $19.55 | $19.55 | 90,252 |
| 2021-05-13 | $18.51 | $19.32 | $18.51 | $19.21 | $19.21 | 172,876 |
| 2021-05-12 | $18.82 | $19.86 | $18.81 | $18.94 | $18.94 | 126,471 |
| 2021-05-11 | $20.00 | $20.81 | $19.67 | $20.23 | $20.23 | 153,174 |
| 2021-05-10 | $21.36 | $21.87 | $20.94 | $21.09 | $21.09 | 82,429 |
| 2021-05-07 | $20.14 | $20.95 | $20.14 | $20.77 | $20.77 | 46,183 |
| 2021-05-06 | $21.00 | $21.00 | $20.50 | $20.70 | $20.70 | 149,580 |
| 2021-05-05 | $20.77 | $20.77 | $20.10 | $20.55 | $20.55 | 49,115 |
| 2021-05-04 | $20.80 | $20.80 | $19.50 | $20.15 | $20.15 | 74,340 |
| 2021-05-03 | $20.68 | $20.77 | $20.30 | $20.54 | $20.54 | 63,482 |
| 2021-04-30 | $20.75 | $20.75 | $20.11 | $20.30 | $20.30 | 1,677,489 |
| 2021-04-29 | $21.57 | $21.57 | $20.70 | $21.11 | $21.11 | 82,064 |
| 2021-04-28 | $21.16 | $21.37 | $20.83 | $21.05 | $21.05 | 1,650,194 |
| 2021-04-27 | $19.79 | $21.02 | $19.79 | $20.48 | $20.48 | 378,949 |
| 2021-04-26 | $21.03 | $21.03 | $19.80 | $20.49 | $20.49 | 52,733 |
| 2021-04-23 | $20.16 | $20.81 | $20.16 | $20.47 | $20.47 | 60,449 |
| 2021-04-22 | $20.94 | $20.94 | $19.90 | $20.51 | $20.51 | 83,362 |
| 2021-04-21 | $20.41 | $20.41 | $19.75 | $20.24 | $20.24 | 54,623 |
| 2021-04-20 | $20.60 | $20.60 | $20.02 | $20.10 | $20.10 | 97,052 |
| 2021-04-19 | $20.84 | $21.70 | $20.84 | $21.04 | $21.04 | 55,236 |
| 2021-04-16 | $20.41 | $21.08 | $20.41 | $20.99 | $20.99 | 96,389 |
| 2021-04-15 | $21.14 | $21.14 | $20.54 | $20.81 | $20.81 | 87,007 |
| 2021-04-14 | $20.46 | $21.17 | $20.17 | $20.91 | $20.91 | 136,592 |
| 2021-04-13 | $21.27 | $21.27 | $20.59 | $20.96 | $20.96 | 50,208 |
| 2021-04-12 | $20.52 | $21.21 | $20.52 | $20.83 | $20.83 | 60,896 |
| 2021-04-09 | $20.55 | $21.35 | $20.55 | $20.89 | $20.89 | 43,696 |
| 2021-04-08 | $20.29 | $20.86 | $20.29 | $20.68 | $20.68 | 59,031 |
| 2021-04-07 | $20.08 | $20.75 | $20.08 | $20.45 | $20.45 | 53,924 |
| 2021-04-06 | $20.66 | $20.84 | $20.03 | $20.47 | $20.47 | 67,386 |
| 2021-04-05 | $20.53 | $20.74 | $20.40 | $20.55 | $20.55 | 73,339 |
| 2021-04-01 | $19.90 | $20.72 | $19.90 | $20.44 | $20.44 | 67,735 |
| 2021-03-31 | $19.52 | $20.32 | $19.52 | $20.21 | $20.21 | 48,668 |
| 2021-03-30 | $20.74 | $20.74 | $20.03 | $20.13 | $20.13 | 101,074 |
| 2021-03-29 | $19.70 | $20.74 | $19.70 | $20.41 | $20.41 | 84,907 |
| 2021-03-26 | $19.65 | $20.28 | $19.65 | $20.11 | $20.11 | 137,141 |
| 2021-03-25 | $19.55 | $20.34 | $19.55 | $20.05 | $20.05 | 78,672 |
| 2021-03-24 | $19.73 | $19.73 | $19.26 | $19.46 | $19.46 | 50,038 |
| 2021-03-23 | $20.28 | $20.28 | $19.48 | $19.79 | $19.79 | 138,000 |
| 2021-03-22 | $20.74 | $20.74 | $20.03 | $20.30 | $20.30 | 90,785 |
| 2021-03-19 | $20.85 | $21.59 | $20.74 | $21.08 | $21.08 | 65,512 |
| 2021-03-18 | $21.10 | $21.78 | $21.10 | $21.18 | $21.18 | 43,061 |
| 2021-03-17 | $21.46 | $21.46 | $20.79 | $21.16 | $21.16 | 47,858 |
| 2021-03-16 | $20.17 | $21.44 | $20.17 | $20.86 | $20.86 | 70,912 |
| 2021-03-15 | $20.35 | $21.16 | $20.35 | $20.65 | $20.65 | 62,260 |
| 2021-03-12 | $20.82 | $21.48 | $20.82 | $21.08 | $21.08 | 121,305 |
| 2021-03-11 | $20.60 | $20.60 | $20.02 | $20.36 | $20.36 | 65,595 |
| 2021-03-10 | $20.22 | $20.62 | $20.15 | $20.22 | $20.22 | 66,714 |
| 2021-03-09 | $19.80 | $20.50 | $19.80 | $20.15 | $20.15 | 107,690 |
| 2021-03-08 | $20.14 | $20.23 | $19.63 | $19.75 | $19.75 | 65,425 |
| 2021-03-05 | $20.32 | $20.54 | $19.99 | $20.28 | $20.28 | 67,955 |
| 2021-03-04 | $20.09 | $20.09 | $19.31 | $19.67 | $19.67 | 99,285 |
| 2021-03-03 | $20.25 | $20.25 | $19.78 | $19.88 | $19.88 | 94,313 |
| 2021-03-02 | $20.30 | $20.30 | $19.86 | $19.90 | $19.90 | 83,253 |
| 2021-03-01 | $19.67 | $20.46 | $19.67 | $20.08 | $20.08 | 81,178 |
| 2021-02-26 | $19.76 | $19.89 | $19.25 | $19.48 | $19.48 | 116,163 |
| 2021-02-25 | $20.88 | $20.88 | $19.97 | $20.33 | $20.33 | 453,471 |
| 2021-02-24 | $19.49 | $20.69 | $19.49 | $20.33 | $20.33 | 453,471 |
| 2021-02-23 | $20.35 | $20.88 | $20.25 | $20.82 | $20.82 | 80,947 |
| 2021-02-22 | $20.66 | $20.95 | $20.66 | $20.87 | $20.87 | 933,749 |
| 2021-02-19 | $22.21 | $22.21 | $21.33 | $21.75 | $21.75 | 308,457 |
| 2021-02-18 | $21.57 | $22.45 | $21.57 | $21.97 | $21.97 | 58,929 |
| 2021-02-17 | $21.49 | $22.19 | $21.49 | $21.97 | $21.97 | 58,929 |
| 2021-02-16 | $23.07 | $23.07 | $21.72 | $22.31 | $22.31 | 96,070 |
| 2021-02-12 | $21.94 | $22.06 | $21.73 | $22.06 | $22.06 | 77,496 |
| 2021-02-11 | $21.91 | $22.16 | $21.65 | $22.12 | $22.12 | 55,541 |
| 2021-02-10 | $21.95 | $22.15 | $21.86 | $21.92 | $21.92 | 55,818 |
| 2021-02-09 | $21.86 | $22.41 | $21.86 | $22.41 | $22.41 | 79,579 |
| 2021-02-08 | $22.58 | $22.58 | $21.50 | $22.20 | $22.20 | 59,157 |
| 2021-02-05 | $21.26 | $21.89 | $20.62 | $21.28 | $21.28 | 59,222 |
| 2021-02-04 | $21.78 | $21.78 | $21.03 | $21.18 | $21.18 | 449,274 |
| 2021-02-03 | $21.61 | $21.61 | $21.42 | $21.47 | $21.47 | 759,343 |
| 2021-02-02 | $21.74 | $22.13 | $21.08 | $21.57 | $21.57 | 420,545 |
| 2021-02-01 | $20.61 | $21.70 | $20.61 | $21.52 | $21.52 | 97,226 |
| 2021-01-29 | $20.67 | $21.85 | $20.67 | $21.31 | $21.31 | 109,813 |
| 2021-01-28 | $21.67 | $22.31 | $21.01 | $22.12 | $22.12 | 98,549 |
| 2021-01-27 | $22.05 | $22.76 | $21.96 | $22.09 | $22.09 | 90,846 |
| 2021-01-26 | $21.30 | $22.60 | $21.30 | $22.12 | $22.12 | 77,783 |
| 2021-01-25 | $22.20 | $23.00 | $22.20 | $22.52 | $22.52 | 63,552 |
| 2021-01-22 | $22.18 | $22.81 | $22.02 | $22.30 | $22.30 | 81,628 |
| 2021-01-21 | $21.51 | $22.86 | $21.51 | $22.27 | $22.27 | 69,667 |
| 2021-01-20 | $21.27 | $22.60 | $21.27 | $22.26 | $22.26 | 72,899 |
| 2021-01-19 | $21.68 | $23.03 | $21.68 | $22.56 | $22.56 | 68,706 |
| 2021-01-15 | $22.95 | $22.95 | $22.03 | $22.28 | $22.28 | 124,633 |
| 2021-01-14 | $23.11 | $23.21 | $22.52 | $23.13 | $23.13 | 82,928 |
| 2021-01-13 | $21.83 | $22.91 | $21.83 | $22.91 | $22.91 | 66,081 |
| 2021-01-12 | $22.55 | $23.24 | $22.55 | $23.18 | $23.18 | 91,287 |
| 2021-01-11 | $22.14 | $22.70 | $22.00 | $22.46 | $22.46 | 72,803 |
| 2021-01-08 | $23.22 | $23.22 | $21.85 | $22.65 | $22.65 | 122,511 |
| 2021-01-07 | $22.37 | $22.37 | $21.46 | $21.89 | $21.89 | 56,772 |
| 2021-01-06 | $22.35 | $22.35 | $21.25 | $21.91 | $21.91 | 58,108 |
| 2021-01-05 | $22.59 | $22.59 | $21.26 | $22.21 | $22.21 | 83,912 |
| 2021-01-04 | $21.78 | $23.13 | $21.78 | $22.09 | $22.09 | 118,198 |
| 2020-12-31 | $22.00 | $22.70 | $22.00 | $22.33 | $22.33 | 44,200 |
| 2020-12-30 | $22.92 | $22.92 | $21.80 | $22.20 | $22.20 | 52,850 |
| 2020-12-29 | $23.04 | $23.04 | $21.47 | $22.38 | $22.38 | 79,382 |
| 2020-12-28 | $21.26 | $22.60 | $21.26 | $22.01 | $22.01 | 54,230 |
| 2020-12-24 | $22.31 | $22.31 | $21.00 | $21.71 | $21.71 | 93,392 |
| 2020-12-23 | $20.94 | $22.23 | $20.94 | $21.73 | $21.73 | 68,671 |
| 2020-12-22 | $21.96 | $21.96 | $21.12 | $21.25 | $21.25 | 66,440 |
| 2020-12-21 | $21.29 | $21.58 | $21.00 | $21.23 | $21.23 | 104,243 |
| 2020-12-18 | $21.20 | $21.20 | $20.56 | $20.83 | $20.83 | 363,943 |
| 2020-12-17 | $21.37 | $21.94 | $21.37 | $21.66 | $21.66 | 50,743 |
| 2020-12-16 | $21.12 | $22.44 | $21.12 | $21.62 | $21.62 | 163,885 |
| 2020-12-15 | $21.12 | $22.43 | $21.12 | $21.74 | $21.74 | 190,755 |
| 2020-12-14 | $21.33 | $22.19 | $21.33 | $21.76 | $21.76 | 95,578 |
| 2020-12-11 | $21.06 | $22.00 | $20.88 | $21.53 | $21.53 | 97,668 |
| 2020-12-10 | $21.52 | $22.34 | $21.52 | $21.96 | $21.96 | 55,249 |
| 2020-12-09 | $23.42 | $23.42 | $22.40 | $22.68 | $22.68 | 37,372 |
| 2020-12-08 | $21.43 | $22.76 | $21.43 | $22.21 | $22.21 | 57,839 |
| 2020-12-07 | $22.44 | $22.89 | $21.99 | $22.18 | $22.18 | 61,988 |
| 2020-12-04 | $23.07 | $23.07 | $21.72 | $22.62 | $22.62 | 90,357 |
| 2020-12-03 | $23.25 | $23.25 | $22.46 | $22.55 | $22.55 | 44,053 |
| 2020-12-02 | $23.76 | $23.76 | $22.65 | $23.09 | $23.09 | 181,586 |
| 2020-12-01 | $24.06 | $24.06 | $22.73 | $23.43 | $23.43 | 335,862 |
| 2020-11-30 | $23.52 | $23.52 | $22.46 | $22.61 | $22.61 | 50,702 |
| 2020-11-27 | $23.00 | $23.56 | $22.94 | $23.08 | $23.08 | 32,881 |
| 2020-11-25 | $22.06 | $23.44 | $22.06 | $22.83 | $22.83 | 38,467 |
| 2020-11-24 | $22.33 | $23.49 | $22.33 | $22.90 | $22.90 | 61,599 |
| 2020-11-23 | $21.87 | $23.17 | $21.87 | $22.52 | $22.52 | 52,212 |
| 2020-11-20 | $23.11 | $23.11 | $22.13 | $22.51 | $22.51 | 99,095 |
| 2020-11-19 | $22.36 | $23.47 | $22.08 | $22.86 | $22.86 | 47,831 |
| 2020-11-18 | $22.86 | $23.54 | $22.21 | $22.69 | $22.69 | 42,107 |
| 2020-11-17 | $23.51 | $23.51 | $22.71 | $22.79 | $22.79 | 70,951 |
| 2020-11-16 | $22.20 | $23.36 | $22.20 | $22.71 | $22.71 | 373,788 |
| 2020-11-13 | $23.11 | $23.11 | $21.76 | $22.25 | $22.25 | 473,673 |
| 2020-11-12 | $22.50 | $22.88 | $22.15 | $22.19 | $22.19 | 47,554 |
| 2020-11-11 | $21.90 | $22.46 | $21.60 | $22.09 | $22.09 | 144,130 |
| 2020-11-10 | $21.77 | $21.77 | $20.77 | $21.39 | $21.39 | 104,088 |
| 2020-11-09 | $22.83 | $22.83 | $21.98 | $22.20 | $22.20 | 112,872 |
| 2020-11-06 | $21.23 | $21.89 | $21.00 | $21.64 | $21.64 | 65,085 |
| 2020-11-05 | $20.39 | $21.10 | $20.29 | $20.95 | $20.95 | 82,698 |
| 2020-11-04 | $19.80 | $19.94 | $19.04 | $19.81 | $19.81 | 97,639 |
| 2020-11-03 | $18.78 | $19.76 | $18.78 | $19.55 | $19.55 | 55,629 |
| 2020-11-02 | $19.36 | $19.36 | $18.99 | $19.07 | $19.07 | 89,228 |
| 2020-10-30 | $18.32 | $19.02 | $18.32 | $18.70 | $18.70 | 52,072 |
| 2020-10-29 | $19.27 | $19.27 | $18.34 | $18.71 | $18.71 | 145,637 |
| 2020-10-28 | $19.09 | $19.68 | $18.50 | $18.73 | $18.73 | 61,887 |
| 2020-10-27 | $18.60 | $18.60 | $17.67 | $18.40 | $18.40 | 74,809 |
| 2020-10-26 | $19.05 | $19.05 | $18.39 | $18.50 | $18.50 | 55,890 |
| 2020-10-23 | $18.37 | $18.94 | $18.26 | $18.85 | $18.85 | 45,866 |
| 2020-10-22 | $18.96 | $18.96 | $18.38 | $18.79 | $18.79 | 38,947 |
| 2020-10-21 | $18.60 | $19.39 | $18.60 | $18.78 | $18.78 | 33,656 |
| 2020-10-20 | $18.40 | $18.85 | $18.40 | $18.64 | $18.64 | 49,307 |
| 2020-10-19 | $18.61 | $18.61 | $18.06 | $18.36 | $18.36 | 38,706 |
| 2020-10-16 | $18.85 | $18.85 | $17.74 | $18.40 | $18.40 | 47,976 |
| 2020-10-15 | $17.94 | $18.27 | $17.94 | $18.13 | $18.13 | 47,549 |
| 2020-10-14 | $17.89 | $18.58 | $17.89 | $18.08 | $18.08 | 64,060 |
| 2020-10-13 | $17.39 | $18.48 | $17.39 | $17.89 | $17.89 | 30,418 |
| 2020-10-12 | $18.61 | $18.61 | $17.52 | $18.15 | $18.15 | 36,498 |
| 2020-10-09 | $17.70 | $18.30 | $17.70 | $18.18 | $18.18 | 51,228 |
| 2020-10-08 | $17.05 | $17.86 | $17.05 | $17.61 | $17.61 | 41,929 |
| 2020-10-07 | $16.99 | $18.06 | $16.99 | $17.57 | $17.57 | 48,235 |
| 2020-10-06 | $17.48 | $18.13 | $17.45 | $17.50 | $17.50 | 85,097 |
| 2020-10-05 | $17.62 | $18.24 | $17.62 | $18.18 | $18.18 | 102,205 |
| 2020-10-02 | $17.42 | $18.38 | $17.42 | $17.97 | $17.97 | 89,988 |
| 2020-10-01 | $18.91 | $18.91 | $17.93 | $18.37 | $18.37 | 66,082 |
| 2020-09-30 | $18.84 | $18.84 | $18.33 | $18.40 | $18.40 | 146,219 |
| 2020-09-29 | $18.33 | $19.39 | $18.33 | $18.91 | $18.91 | 49,207 |
| 2020-09-28 | $18.38 | $19.06 | $17.98 | $18.55 | $18.55 | 36,050 |
| 2020-09-25 | $18.76 | $18.76 | $18.16 | $18.52 | $18.52 | 61,314 |
| 2020-09-24 | $18.71 | $18.97 | $17.86 | $18.57 | $18.57 | 36,009 |
| 2020-09-23 | $19.09 | $19.09 | $17.97 | $18.48 | $18.48 | 56,350 |
| 2020-09-22 | $17.58 | $18.49 | $17.58 | $18.19 | $18.19 | 31,711 |
| 2020-09-21 | $18.59 | $18.59 | $17.65 | $18.20 | $18.20 | 55,120 |
| 2020-09-18 | $17.88 | $18.99 | $17.88 | $18.37 | $18.37 | 99,707 |
| 2020-09-17 | $18.38 | $18.90 | $18.38 | $18.65 | $18.65 | 38,437 |
| 2020-09-16 | $18.57 | $18.76 | $18.41 | $18.61 | $18.61 | 43,572 |
| 2020-09-15 | $18.66 | $18.75 | $18.33 | $18.62 | $18.62 | 38,657 |
| 2020-09-14 | $18.14 | $18.46 | $18.10 | $18.22 | $18.22 | 39,363 |
| 2020-09-11 | $18.01 | $18.46 | $18.01 | $18.17 | $18.17 | 87,770 |
| 2020-09-10 | $18.72 | $18.72 | $17.90 | $18.34 | $18.34 | 54,150 |
| 2020-09-09 | $18.74 | $18.74 | $18.31 | $18.59 | $18.59 | 36,074 |
| 2020-09-08 | $17.95 | $18.42 | $17.95 | $18.23 | $18.23 | 80,831 |
| 2020-09-04 | $19.24 | $19.24 | $18.53 | $18.89 | $18.89 | 54,226 |
| 2020-09-03 | $18.46 | $19.22 | $18.46 | $18.58 | $18.58 | 50,524 |
| 2020-09-02 | $19.09 | $19.32 | $18.90 | $19.11 | $19.11 | 35,871 |
| 2020-09-01 | $18.67 | $19.13 | $18.67 | $18.91 | $18.91 | 32,204 |
| 2020-08-31 | $19.26 | $19.26 | $18.70 | $18.78 | $18.78 | 33,581 |
| 2020-08-28 | $19.07 | $19.07 | $18.57 | $18.80 | $18.80 | 55,799 |
| 2020-08-27 | $18.80 | $19.41 | $18.80 | $18.96 | $18.96 | 37,183 |
| 2020-08-26 | $19.07 | $19.07 | $18.72 | $18.80 | $18.80 | 86,427 |
| 2020-08-25 | $18.65 | $19.16 | $18.65 | $18.95 | $18.95 | 80,679 |
| 2020-08-24 | $19.10 | $19.10 | $18.65 | $18.80 | $18.80 | 41,477 |
| 2020-08-21 | $18.57 | $18.64 | $18.05 | $18.36 | $18.36 | 42,120 |
| 2020-08-20 | $17.93 | $18.52 | $17.93 | $18.35 | $18.35 | 211,266 |
| 2020-08-19 | $18.03 | $18.54 | $18.03 | $18.12 | $18.12 | 73,513 |
| 2020-08-18 | $18.36 | $18.86 | $18.36 | $18.65 | $18.65 | 44,004 |
| 2020-08-17 | $18.27 | $18.63 | $18.27 | $18.63 | $18.63 | 34,200 |
| 2020-08-14 | $19.10 | $19.10 | $18.01 | $18.64 | $18.64 | 48,321 |
| 2020-08-13 | $18.87 | $18.87 | $18.17 | $18.51 | $18.51 | 37,038 |
| 2020-08-12 | $18.39 | $18.45 | $17.89 | $18.30 | $18.30 | 45,043 |
| 2020-08-11 | $18.42 | $18.48 | $17.88 | $17.94 | $17.94 | 60,807 |
| 2020-08-10 | $18.61 | $18.61 | $17.43 | $18.11 | $18.11 | 47,373 |
| 2020-08-07 | $18.07 | $18.07 | $17.76 | $18.01 | $18.01 | 51,028 |
| 2020-08-06 | $17.82 | $18.02 | $17.75 | $17.81 | $17.81 | 59,744 |
| 2020-08-05 | $17.61 | $17.97 | $17.61 | $17.78 | $17.78 | 97,898 |
| 2020-08-04 | $17.69 | $19.00 | $17.69 | $18.81 | $18.81 | 92,880 |
| 2020-08-03 | $17.87 | $17.87 | $17.28 | $17.87 | $17.87 | 51,039 |
| 2020-07-31 | $17.46 | $17.79 | $17.46 | $17.62 | $17.62 | 74,452 |
| 2020-07-30 | $17.47 | $17.88 | $17.47 | $17.77 | $17.77 | 97,102 |
| 2020-07-29 | $17.70 | $17.98 | $17.70 | $17.90 | $17.90 | 61,496 |
| 2020-07-28 | $17.77 | $18.24 | $17.77 | $17.90 | $17.90 | 52,960 |
| 2020-07-27 | $18.16 | $18.42 | $18.16 | $18.38 | $18.38 | 64,915 |
| 2020-07-24 | $18.61 | $18.61 | $17.91 | $18.03 | $18.03 | 58,200 |
| 2020-07-23 | $18.42 | $18.42 | $17.60 | $18.05 | $18.05 | 85,324 |
| 2020-07-22 | $17.22 | $18.71 | $17.22 | $18.17 | $18.17 | 166,983 |
| 2020-07-21 | $18.45 | $18.45 | $17.84 | $17.98 | $17.98 | 181,126 |
| 2020-07-20 | $19.01 | $19.01 | $17.53 | $18.40 | $18.40 | 54,896 |
| 2020-07-17 | $17.72 | $17.83 | $17.66 | $17.79 | $17.79 | 152,400 |
| 2020-07-16 | $17.62 | $17.87 | $17.62 | $17.75 | $17.75 | 109,500 |
| 2020-07-15 | $17.64 | $18.28 | $17.57 | $17.84 | $17.84 | 49,600 |
| 2020-07-14 | $17.25 | $17.82 | $17.18 | $17.43 | $17.43 | 49,400 |
| 2020-07-13 | $17.59 | $17.59 | $17.33 | $17.39 | $17.39 | 57,700 |
| 2020-07-10 | $16.73 | $17.62 | $16.73 | $17.47 | $17.47 | 50,800 |
| 2020-07-09 | $17.06 | $17.28 | $16.97 | $17.16 | $17.16 | 38,700 |
| 2020-07-08 | $17.14 | $17.14 | $16.94 | $17.13 | $17.13 | 123,100 |
| 2020-07-07 | $16.56 | $17.06 | $16.56 | $16.82 | $16.82 | 68,500 |
| 2020-07-06 | $16.91 | $16.91 | $16.68 | $16.85 | $16.85 | 75,300 |
| 2020-07-02 | $16.51 | $16.51 | $16.12 | $16.46 | $16.46 | 62,500 |
| 2020-07-01 | $15.54 | $16.79 | $15.54 | $16.31 | $16.31 | 58,700 |
| 2020-06-30 | $16.11 | $16.57 | $15.95 | $16.08 | $16.08 | 50,200 |
| 2020-06-29 | $15.91 | $15.95 | $15.71 | $15.95 | $15.95 | 39,441 |
| 2020-06-26 | $16.28 | $16.28 | $15.78 | $15.90 | $15.90 | 51,940 |
| 2020-06-25 | $15.58 | $15.87 | $15.58 | $15.87 | $15.87 | 50,443 |
| 2020-06-24 | $16.01 | $16.01 | $15.56 | $15.56 | $15.56 | 42,110 |
| 2020-06-23 | $15.50 | $16.03 | $15.50 | $15.74 | $15.74 | 54,913 |
| 2020-06-22 | $15.41 | $15.67 | $15.41 | $15.54 | $15.54 | 87,061 |
| 2020-06-19 | $15.06 | $15.76 | $15.05 | $15.38 | $15.38 | 85,834 |
| 2020-06-18 | $15.52 | $15.53 | $15.29 | $15.49 | $15.49 | 57,183 |
| 2020-06-17 | $15.40 | $15.50 | $15.27 | $15.39 | $15.39 | 45,128 |
| 2020-06-16 | $15.05 | $15.50 | $15.05 | $15.33 | $15.33 | 77,000 |
| 2020-06-15 | $14.09 | $15.33 | $14.08 | $15.08 | $15.08 | 69,519 |
| 2020-06-12 | $15.45 | $15.45 | $15.09 | $15.24 | $15.24 | 53,814 |
| 2020-06-11 | $15.11 | $15.37 | $14.90 | $14.90 | $14.90 | 54,042 |
| 2020-06-10 | $16.18 | $16.18 | $15.10 | $15.47 | $15.47 | 252,902 |
| 2020-06-09 | $15.34 | $15.75 | $15.34 | $15.55 | $15.55 | 220,333 |
| 2020-06-08 | $15.02 | $15.41 | $15.02 | $15.33 | $15.33 | 376,398 |
| 2020-06-05 | $15.40 | $15.68 | $15.40 | $15.60 | $15.60 | 105,632 |
| 2020-06-04 | $15.09 | $15.36 | $15.09 | $15.22 | $15.22 | 70,520 |
| 2020-06-03 | $15.70 | $15.70 | $14.75 | $15.28 | $15.28 | 75,478 |
| 2020-06-02 | $15.17 | $15.17 | $14.97 | $15.08 | $15.08 | 66,936 |
| 2020-06-01 | $14.54 | $15.30 | $14.54 | $14.89 | $14.89 | 267,947 |
| 2020-05-29 | $15.21 | $15.21 | $14.15 | $14.69 | $14.69 | 400,045 |
| 2020-05-28 | $14.27 | $15.12 | $14.27 | $14.75 | $14.75 | 49,909 |
| 2020-05-27 | $14.69 | $14.71 | $14.48 | $14.53 | $14.53 | 147,459 |
| 2020-05-26 | $13.46 | $14.56 | $13.46 | $14.16 | $14.16 | 211,564 |
| 2020-05-22 | $13.79 | $13.87 | $13.69 | $13.76 | $13.76 | 224,287 |
| 2020-05-21 | $13.71 | $13.92 | $13.66 | $13.72 | $13.72 | 62,068 |
| 2020-05-20 | $13.75 | $14.00 | $13.75 | $13.90 | $13.90 | 110,846 |
| 2020-05-19 | $13.54 | $13.72 | $13.52 | $13.52 | $13.52 | 269,498 |
| 2020-05-18 | $14.00 | $14.00 | $12.96 | $13.56 | $13.56 | 803,520 |
| 2020-05-15 | $12.80 | $13.98 | $12.80 | $13.39 | $13.39 | 66,548 |
| 2020-05-14 | $13.08 | $13.18 | $12.93 | $13.18 | $13.18 | 63,928 |
| 2020-05-13 | $13.35 | $13.35 | $13.07 | $13.15 | $13.15 | 81,105 |
| 2020-05-12 | $13.26 | $13.26 | $12.69 | $13.09 | $13.09 | 51,659 |
| 2020-05-11 | $13.33 | $13.34 | $12.65 | $13.10 | $13.10 | 80,960 |
| 2020-05-08 | $13.26 | $13.26 | $13.09 | $13.16 | $13.16 | 53,854 |
| 2020-05-07 | $12.97 | $12.97 | $12.79 | $12.84 | $12.84 | 65,892 |
| 2020-05-06 | $12.53 | $12.80 | $12.53 | $12.56 | $12.56 | 69,121 |
| 2020-05-05 | $12.44 | $12.79 | $12.44 | $12.65 | $12.65 | 50,524 |
| 2020-05-04 | $13.11 | $13.11 | $12.37 | $12.48 | $12.48 | 109,598 |
| 2020-05-01 | $12.42 | $12.79 | $12.42 | $12.60 | $12.60 | 72,288 |
| 2020-04-30 | $12.88 | $13.17 | $12.88 | $12.92 | $12.92 | 68,623 |
| 2020-04-29 | $12.99 | $13.05 | $12.59 | $12.98 | $12.98 | 59,950 |
| 2020-04-28 | $12.57 | $12.93 | $12.57 | $12.76 | $12.76 | 70,297 |
| 2020-04-27 | $12.47 | $12.65 | $12.29 | $12.60 | $12.60 | 83,749 |
| 2020-04-24 | $11.62 | $12.41 | $11.62 | $12.29 | $12.29 | 76,131 |
| 2020-04-23 | $12.11 | $12.49 | $12.11 | $12.35 | $12.35 | 105,096 |
| 2020-04-22 | $12.17 | $12.46 | $12.15 | $12.46 | $12.46 | 100,184 |
| 2020-04-21 | $11.84 | $12.17 | $11.84 | $11.91 | $11.91 | 96,904 |
| 2020-04-20 | $12.41 | $12.41 | $11.96 | $12.17 | $12.17 | 167,198 |
| 2020-04-17 | $12.26 | $13.00 | $12.26 | $12.46 | $12.46 | 147,721 |
| 2020-04-16 | $11.84 | $12.54 | $11.83 | $12.41 | $12.41 | 143,129 |
| 2020-04-15 | $12.05 | $12.90 | $12.05 | $12.58 | $12.58 | 103,145 |
| 2020-04-14 | $12.60 | $13.26 | $12.60 | $12.83 | $12.83 | 161,267 |
| 2020-04-13 | $13.41 | $13.41 | $12.27 | $12.72 | $12.72 | 96,823 |
| 2020-04-09 | $13.26 | $13.26 | $12.70 | $12.93 | $12.93 | 78,936 |
| 2020-04-08 | $12.08 | $13.39 | $12.08 | $12.79 | $12.79 | 120,861 |
| 2020-04-07 | $12.06 | $13.27 | $12.06 | $12.64 | $12.64 | 143,946 |
| 2020-04-06 | $12.12 | $12.35 | $11.55 | $12.19 | $12.19 | 175,327 |
| 2020-04-03 | $11.50 | $12.20 | $11.50 | $11.77 | $11.77 | 121,441 |
| 2020-04-02 | $11.50 | $12.13 | $11.50 | $11.56 | $11.56 | 111,348 |
| 2020-04-01 | $11.63 | $12.22 | $11.50 | $11.64 | $11.64 | 92,518 |
| 2020-03-31 | $11.50 | $12.84 | $11.50 | $11.98 | $11.98 | 141,708 |
| 2020-03-30 | $11.47 | $12.56 | $11.47 | $12.06 | $12.06 | 122,079 |
| 2020-03-27 | $11.77 | $13.41 | $11.77 | $12.37 | $12.37 | 115,586 |
| 2020-03-26 | $11.35 | $13.32 | $11.35 | $12.69 | $12.69 | 99,111 |
| 2020-03-25 | $12.11 | $13.20 | $11.57 | $12.23 | $12.23 | 109,160 |
| 2020-03-24 | $12.05 | $13.05 | $12.00 | $12.41 | $12.41 | 179,278 |
| 2020-03-23 | $10.80 | $12.45 | $10.80 | $11.67 | $11.67 | 171,952 |
| 2020-03-20 | $11.20 | $12.96 | $11.20 | $12.35 | $12.35 | 128,912 |
| 2020-03-19 | $11.74 | $12.56 | $11.47 | $12.11 | $12.11 | 162,331 |
| 2020-03-18 | $10.62 | $12.57 | $10.62 | $11.28 | $11.28 | 207,378 |
| 2020-03-17 | $10.47 | $11.61 | $10.47 | $11.17 | $11.17 | 214,797 |
| 2020-03-16 | $9.96 | $11.07 | $9.96 | $10.55 | $10.55 | 133,992 |
| 2020-03-13 | $11.19 | $11.93 | $11.07 | $11.61 | $11.61 | 203,139 |
| 2020-03-12 | $10.97 | $12.09 | $10.69 | $10.85 | $10.85 | 191,705 |
| 2020-03-11 | $11.98 | $12.68 | $11.70 | $12.19 | $12.19 | 151,162 |
| 2020-03-10 | $12.24 | $12.89 | $12.24 | $12.70 | $12.70 | 172,905 |
| 2020-03-09 | $12.92 | $12.92 | $11.81 | $12.32 | $12.32 | 79,010 |
| 2020-03-06 | $13.20 | $13.20 | $12.75 | $13.08 | $13.08 | 97,991 |
| 2020-03-05 | $13.18 | $13.33 | $13.05 | $13.15 | $13.15 | 88,706 |
| 2020-03-04 | $13.09 | $13.50 | $13.09 | $13.37 | $13.37 | 100,020 |
| 2020-03-03 | $13.29 | $13.51 | $13.09 | $13.26 | $13.26 | 188,704 |
| 2020-03-02 | $13.62 | $13.62 | $13.18 | $13.57 | $13.57 | 122,961 |
| 2020-02-28 | $12.88 | $13.46 | $12.88 | $13.38 | $13.38 | 131,387 |
| 2020-02-27 | $13.24 | $13.79 | $13.23 | $13.38 | $13.38 | 95,887 |
| 2020-02-26 | $13.60 | $14.02 | $13.59 | $13.87 | $13.87 | 93,249 |
| 2020-02-25 | $13.62 | $13.84 | $13.42 | $13.50 | $13.50 | 112,103 |
| 2020-02-24 | $13.75 | $13.75 | $13.23 | $13.48 | $13.48 | 83,659 |
| 2020-02-21 | $13.92 | $14.11 | $13.65 | $13.94 | $13.94 | 117,874 |
| 2020-02-20 | $14.00 | $14.00 | $13.68 | $13.79 | $13.79 | 90,302 |
| 2020-02-19 | $14.08 | $14.11 | $13.80 | $14.04 | $14.04 | 118,127 |
| 2020-02-18 | $13.80 | $13.93 | $13.69 | $13.90 | $13.90 | 72,627 |
| 2020-02-14 | $13.45 | $13.86 | $13.45 | $13.71 | $13.71 | 76,944 |
| 2020-02-13 | $14.15 | $14.30 | $14.05 | $14.10 | $14.10 | 84,834 |
| 2020-02-12 | $14.50 | $14.58 | $14.24 | $14.35 | $14.35 | 64,008 |
| 2020-02-11 | $15.07 | $15.07 | $14.68 | $14.88 | $14.88 | 59,811 |
| 2020-02-10 | $14.89 | $14.89 | $14.54 | $14.80 | $14.80 | 79,649 |
| 2020-02-07 | $15.33 | $15.33 | $14.70 | $14.77 | $14.77 | 54,173 |
| 2020-02-06 | $14.65 | $15.00 | $14.65 | $14.91 | $14.91 | 75,904 |
| 2020-02-05 | $14.74 | $14.74 | $14.47 | $14.61 | $14.61 | 67,301 |
| 2020-02-04 | $14.61 | $14.61 | $14.33 | $14.47 | $14.47 | 81,795 |
| 2020-02-03 | $14.47 | $14.47 | $14.21 | $14.31 | $14.31 | 67,305 |
| 2020-01-31 | $14.06 | $14.39 | $14.06 | $14.14 | $14.14 | 242,530 |
| 2020-01-30 | $13.90 | $14.33 | $13.90 | $14.28 | $14.28 | 217,641 |
| 2020-01-29 | $14.53 | $14.53 | $14.25 | $14.32 | $14.32 | 98,662 |
| 2020-01-28 | $14.36 | $14.36 | $14.11 | $14.25 | $14.25 | 120,733 |
| 2020-01-27 | $14.55 | $14.55 | $14.10 | $14.34 | $14.34 | 61,273 |
| 2020-01-24 | $14.85 | $14.85 | $14.50 | $14.56 | $14.56 | 66,167 |
| 2020-01-23 | $14.84 | $14.84 | $14.52 | $14.72 | $14.72 | 57,170 |
| 2020-01-22 | $14.51 | $14.80 | $14.51 | $14.72 | $14.72 | 41,236 |
| 2020-01-21 | $14.21 | $14.62 | $14.21 | $14.47 | $14.47 | 71,878 |
| 2020-01-17 | $14.40 | $14.40 | $14.08 | $14.19 | $14.19 | 38,638 |
| 2020-01-16 | $14.35 | $14.35 | $13.98 | $14.19 | $14.19 | 37,014 |
| 2020-01-15 | $14.08 | $14.08 | $13.70 | $13.95 | $13.95 | 39,540 |
| 2020-01-14 | $14.51 | $14.51 | $13.86 | $14.10 | $14.10 | 43,776 |
| 2020-01-13 | $14.34 | $14.34 | $14.03 | $14.19 | $14.19 | 50,431 |
| 2020-01-10 | $14.49 | $14.49 | $14.02 | $14.09 | $14.09 | 60,350 |
| 2020-01-09 | $14.00 | $14.16 | $14.00 | $14.15 | $14.15 | 51,734 |
| 2020-01-08 | $13.76 | $14.18 | $13.76 | $14.10 | $14.10 | 45,681 |
| 2020-01-07 | $14.22 | $14.30 | $14.07 | $14.11 | $14.11 | 128,172 |
| 2020-01-06 | $13.96 | $14.12 | $13.74 | $14.08 | $14.08 | 99,201 |
| 2020-01-03 | $14.17 | $14.24 | $14.02 | $14.14 | $14.14 | 37,848 |
| 2020-01-02 | $14.62 | $14.62 | $14.26 | $14.34 | $14.34 | 51,939 |
| 2019-12-31 | $14.36 | $14.39 | $14.01 | $14.19 | $14.19 | 26,561 |
| 2019-12-30 | $13.83 | $14.40 | $13.83 | $14.13 | $14.13 | 73,035 |
| 2019-12-27 | $14.41 | $14.41 | $14.14 | $14.18 | $14.18 | 43,048 |
| 2019-12-26 | $14.51 | $14.51 | $14.12 | $14.29 | $14.29 | 39,342 |
| 2019-12-24 | $14.04 | $14.46 | $14.04 | $14.21 | $14.21 | 54,248 |
| 2019-12-23 | $13.98 | $14.40 | $13.98 | $14.18 | $14.18 | 49,995 |
| 2019-12-20 | $14.14 | $14.17 | $14.09 | $14.13 | $14.13 | 59,158 |
| 2019-12-19 | $14.37 | $14.37 | $13.95 | $14.15 | $14.15 | 40,888 |
| 2019-12-18 | $14.40 | $14.50 | $14.29 | $14.30 | $14.30 | 46,971 |
| 2019-12-17 | $14.47 | $14.57 | $14.46 | $14.55 | $14.55 | 56,451 |
| 2019-12-16 | $14.77 | $14.77 | $14.51 | $14.60 | $14.60 | 48,614 |
| 2019-12-13 | $14.93 | $14.93 | $14.64 | $14.80 | $14.80 | 59,296 |
| 2019-12-12 | $14.54 | $14.63 | $14.28 | $14.52 | $14.52 | 74,893 |
| 2019-12-11 | $14.13 | $14.51 | $14.13 | $14.37 | $14.37 | 40,210 |
| 2019-12-10 | $14.58 | $14.58 | $14.22 | $14.40 | $14.40 | 40,864 |
| 2019-12-09 | $14.35 | $14.71 | $14.35 | $14.46 | $14.46 | 53,099 |
| 2019-12-06 | $14.69 | $14.69 | $14.25 | $14.55 | $14.55 | 39,774 |
| 2019-12-05 | $14.49 | $14.63 | $14.35 | $14.37 | $14.37 | 38,808 |
| 2019-12-04 | $14.52 | $14.52 | $14.30 | $14.36 | $14.36 | 49,565 |
| 2019-12-03 | $14.35 | $14.35 | $14.04 | $14.26 | $14.26 | 41,285 |
| 2019-12-02 | $14.07 | $14.75 | $14.07 | $14.22 | $14.22 | 65,936 |
| 2019-11-29 | $14.16 | $14.57 | $14.16 | $14.38 | $14.38 | 25,059 |
| 2019-11-27 | $14.75 | $14.75 | $14.49 | $14.56 | $14.56 | 36,501 |
| 2019-11-26 | $14.04 | $14.47 | $14.04 | $14.31 | $14.31 | 37,573 |
| 2019-11-25 | $14.76 | $14.76 | $14.28 | $14.36 | $14.36 | 39,951 |
| 2019-11-22 | $14.18 | $14.63 | $14.18 | $14.39 | $14.39 | 41,955 |
| 2019-11-21 | $13.80 | $14.49 | $13.80 | $14.22 | $14.22 | 43,810 |
| 2019-11-20 | $14.26 | $14.26 | $14.07 | $14.15 | $14.15 | 51,180 |
| 2019-11-19 | $14.47 | $14.47 | $14.09 | $14.25 | $14.25 | 48,811 |
| 2019-11-18 | $14.03 | $14.45 | $14.03 | $14.25 | $14.25 | 53,310 |
| 2019-11-15 | $14.02 | $14.23 | $14.02 | $14.17 | $14.17 | 89,806 |
| 2019-11-14 | $14.25 | $14.30 | $14.07 | $14.13 | $14.13 | 59,081 |
| 2019-11-13 | $13.82 | $14.12 | $13.82 | $14.10 | $14.10 | 54,672 |
| 2019-11-12 | $14.01 | $14.25 | $14.01 | $14.09 | $14.09 | 76,796 |
| 2019-11-11 | $14.16 | $14.16 | $13.93 | $14.00 | $14.00 | 55,444 |
| 2019-11-08 | $13.72 | $14.15 | $13.72 | $13.98 | $13.98 | 93,296 |
| 2019-11-07 | $14.35 | $14.35 | $14.15 | $14.18 | $14.18 | 42,993 |
| 2019-11-06 | $14.20 | $14.46 | $14.20 | $14.36 | $14.36 | 34,234 |
| 2019-11-05 | $14.21 | $14.39 | $14.21 | $14.27 | $14.27 | 45,011 |
| 2019-11-04 | $14.33 | $14.33 | $14.05 | $14.11 | $14.11 | 47,625 |
| 2019-11-01 | $14.19 | $14.19 | $13.93 | $14.05 | $14.05 | 43,681 |
| 2019-10-31 | $14.18 | $14.18 | $13.86 | $13.94 | $13.94 | 71,676 |
| 2019-10-30 | $13.70 | $14.13 | $13.70 | $13.97 | $13.97 | 51,039 |
| 2019-10-29 | $14.16 | $14.16 | $13.94 | $14.04 | $14.04 | 33,033 |
| 2019-10-28 | $14.19 | $14.19 | $13.88 | $14.00 | $14.00 | 30,686 |
| 2019-10-25 | $14.01 | $14.06 | $13.76 | $13.86 | $13.86 | 65,620 |
| 2019-10-24 | $13.80 | $14.01 | $13.58 | $13.77 | $13.77 | 59,473 |
| 2019-10-23 | $13.75 | $14.00 | $13.75 | $13.86 | $13.86 | 54,401 |
| 2019-10-22 | $13.79 | $13.79 | $13.53 | $13.67 | $13.67 | 41,216 |
| 2019-10-21 | $13.82 | $13.82 | $13.54 | $13.61 | $13.61 | 56,382 |
| 2019-10-18 | $13.50 | $13.50 | $13.37 | $13.43 | $13.43 | 96,790 |
| 2019-10-17 | $13.20 | $13.55 | $13.20 | $13.40 | $13.40 | 33,966 |
| 2019-10-16 | $13.18 | $13.54 | $13.18 | $13.39 | $13.39 | 81,351 |
| 2019-10-15 | $12.91 | $13.47 | $12.91 | $13.43 | $13.43 | 77,679 |
| 2019-10-14 | $12.94 | $13.23 | $12.94 | $13.11 | $13.11 | 40,369 |
| 2019-10-11 | $13.10 | $13.24 | $12.87 | $13.22 | $13.22 | 45,216 |
| 2019-10-10 | $12.89 | $13.23 | $12.89 | $13.07 | $13.07 | 54,585 |
| 2019-10-09 | $12.90 | $13.30 | $12.90 | $13.11 | $13.11 | 24,640 |
| 2019-10-08 | $13.03 | $13.18 | $13.03 | $13.07 | $13.07 | 64,435 |
| 2019-10-07 | $13.37 | $13.37 | $13.15 | $13.18 | $13.18 | 38,907 |
| 2019-10-04 | $12.86 | $13.25 | $12.86 | $13.19 | $13.19 | 43,655 |
| 2019-10-03 | $12.69 | $13.10 | $12.69 | $13.04 | $13.04 | 221,423 |
| 2019-10-02 | $12.78 | $13.19 | $12.78 | $13.07 | $13.07 | 555,960 |
| 2019-10-01 | $13.07 | $13.13 | $12.99 | $13.05 | $13.05 | 93,218 |
| 2019-09-30 | $12.83 | $13.22 | $12.83 | $13.20 | $13.20 | 69,338 |
| 2019-09-27 | $13.29 | $13.29 | $12.90 | $13.01 | $13.01 | 97,885 |
| 2019-09-26 | $13.00 | $13.43 | $12.95 | $13.09 | $13.09 | 70,755 |
| 2019-09-25 | $12.91 | $13.11 | $12.90 | $13.03 | $13.03 | 53,364 |
| 2019-09-24 | $13.51 | $13.51 | $13.15 | $13.24 | $13.24 | 46,293 |
| 2019-09-23 | $13.45 | $13.45 | $13.08 | $13.30 | $13.30 | 46,135 |
| 2019-09-20 | $13.16 | $13.52 | $13.16 | $13.35 | $13.35 | 42,347 |
| 2019-09-19 | $13.62 | $13.62 | $13.38 | $13.42 | $13.42 | 804,485 |
| 2019-09-18 | $13.57 | $13.57 | $13.21 | $13.29 | $13.29 | 267,669 |
| 2019-09-17 | $13.16 | $13.34 | $13.10 | $13.23 | $13.23 | 159,519 |
| 2019-09-16 | $13.42 | $13.42 | $13.14 | $13.14 | $13.14 | 38,467 |
| 2019-09-13 | $13.15 | $13.25 | $13.15 | $13.22 | $13.22 | 636,092 |
| 2019-09-12 | $13.30 | $13.34 | $13.09 | $13.14 | $13.14 | 318,954 |
| 2019-09-11 | $12.88 | $12.88 | $12.62 | $12.66 | $12.66 | 25,493 |
| 2019-09-10 | $12.82 | $12.82 | $12.75 | $12.75 | $12.75 | 36,766 |
| 2019-09-09 | $13.07 | $13.15 | $13.04 | $13.06 | $13.06 | 73,372 |
| 2019-09-06 | $13.26 | $13.26 | $13.00 | $13.20 | $13.20 | 158,528 |
| 2019-09-05 | $12.87 | $12.87 | $12.67 | $12.73 | $12.73 | 33,235 |
| 2019-09-04 | $12.71 | $12.71 | $12.49 | $12.58 | $12.58 | 70,915 |
| 2019-09-03 | $12.49 | $12.49 | $12.33 | $12.39 | $12.39 | 54,326 |
| 2019-08-30 | $12.55 | $12.55 | $12.12 | $12.35 | $12.35 | 70,714 |
| 2019-08-29 | $12.78 | $12.78 | $12.01 | $12.53 | $12.53 | 73,489 |
| 2019-08-28 | $12.33 | $12.68 | $12.33 | $12.65 | $12.65 | 1,161,521 |
| 2019-08-27 | $12.42 | $12.68 | $12.42 | $12.68 | $12.68 | 988,636 |
| 2019-08-26 | $12.83 | $12.83 | $12.30 | $12.58 | $12.58 | 33,695 |
| 2019-08-23 | $12.66 | $12.66 | $12.33 | $12.33 | $12.33 | 34,087 |
| 2019-08-22 | $12.27 | $12.55 | $12.27 | $12.42 | $12.42 | 33,282 |
| 2019-08-21 | $12.47 | $12.64 | $12.47 | $12.59 | $12.59 | 32,739 |
| 2019-08-20 | $12.32 | $12.56 | $12.32 | $12.43 | $12.43 | 56,626 |
| 2019-08-19 | $12.61 | $12.61 | $12.37 | $12.48 | $12.48 | 35,472 |
| 2019-08-16 | $12.45 | $12.71 | $12.45 | $12.62 | $12.62 | 73,239 |
| 2019-08-15 | $12.26 | $12.62 | $12.26 | $12.45 | $12.45 | 64,101 |
| 2019-08-14 | $12.55 | $12.55 | $12.20 | $12.28 | $12.28 | 41,289 |
| 2019-08-13 | $12.75 | $12.78 | $12.66 | $12.74 | $12.74 | 52,250 |
| 2019-08-12 | $13.04 | $13.04 | $12.57 | $12.61 | $12.61 | 33,800 |
| 2019-08-09 | $13.04 | $13.04 | $12.52 | $12.70 | $12.70 | 42,440 |
| 2019-08-08 | $13.20 | $13.20 | $12.80 | $12.85 | $12.85 | 32,727 |
| 2019-08-07 | $12.44 | $12.52 | $12.10 | $12.42 | $12.42 | 55,627 |
| 2019-08-06 | $12.27 | $12.96 | $12.27 | $12.52 | $12.52 | 88,126 |
| 2019-08-05 | $12.28 | $12.31 | $11.94 | $12.03 | $12.03 | 56,916 |
| 2019-08-02 | $12.75 | $12.75 | $12.26 | $12.43 | $12.43 | 35,757 |
| 2019-08-01 | $12.64 | $12.64 | $12.36 | $12.42 | $12.42 | 50,257 |
| 2019-07-31 | $12.70 | $12.70 | $12.20 | $12.39 | $12.39 | 29,276 |
| 2019-07-30 | $12.31 | $12.57 | $12.31 | $12.45 | $12.45 | 75,324 |
| 2019-07-29 | $12.42 | $12.69 | $12.42 | $12.56 | $12.56 | 48,671 |
| 2019-07-26 | $12.91 | $12.91 | $12.66 | $12.69 | $12.69 | 86,708 |
| 2019-07-25 | $12.92 | $12.96 | $12.60 | $12.66 | $12.66 | 29,429 |
| 2019-07-24 | $12.40 | $12.78 | $12.40 | $12.65 | $12.65 | 31,722 |
| 2019-07-23 | $12.63 | $12.81 | $12.61 | $12.71 | $12.71 | 34,155 |
| 2019-07-22 | $13.02 | $13.02 | $12.79 | $12.85 | $12.85 | 28,326 |
| 2019-07-19 | $13.17 | $13.17 | $12.97 | $12.97 | $12.97 | 42,325 |
| 2019-07-18 | $12.76 | $12.95 | $12.74 | $12.92 | $12.92 | 50,521 |
| 2019-07-17 | $13.27 | $13.27 | $13.12 | $13.15 | $13.15 | 32,238 |
| 2019-07-16 | $13.18 | $13.18 | $12.91 | $12.94 | $12.94 | 27,689 |
| 2019-07-15 | $13.28 | $13.28 | $13.02 | $13.03 | $13.03 | 25,437 |
| 2019-07-12 | $13.18 | $13.18 | $12.79 | $13.05 | $13.05 | 31,789 |
| 2019-07-11 | $13.07 | $13.11 | $12.72 | $12.92 | $12.92 | 44,801 |
| 2019-07-10 | $12.79 | $13.25 | $12.79 | $13.05 | $13.05 | 56,390 |
| 2019-07-09 | $13.11 | $13.38 | $13.06 | $13.11 | $13.11 | 42,389 |
| 2019-07-08 | $13.52 | $13.52 | $13.24 | $13.28 | $13.28 | 23,041 |
| 2019-07-05 | $13.77 | $13.77 | $13.42 | $13.51 | $13.51 | 30,927 |
| 2019-07-03 | $13.93 | $13.93 | $13.55 | $13.74 | $13.74 | 28,391 |
| 2019-07-02 | $13.69 | $13.69 | $13.50 | $13.51 | $13.51 | 57,677 |
| 2019-07-01 | $13.53 | $13.53 | $13.32 | $13.35 | $13.35 | 21,831 |
| 2019-06-28 | $12.94 | $13.07 | $12.91 | $13.04 | $13.04 | 46,139 |
| 2019-06-27 | $13.14 | $13.38 | $13.14 | $13.27 | $13.27 | 55,202 |
| 2019-06-26 | $12.81 | $12.81 | $12.70 | $12.71 | $12.71 | 27,477 |
| 2019-06-25 | $13.04 | $13.04 | $12.83 | $12.83 | $12.83 | 23,892 |
| 2019-06-24 | $12.96 | $12.96 | $12.70 | $12.80 | $12.80 | 24,080 |
| 2019-06-21 | $12.89 | $13.08 | $12.71 | $12.89 | $12.89 | 28,010 |
| 2019-06-20 | $12.94 | $13.14 | $12.94 | $13.08 | $13.08 | 25,854 |
| 2019-06-19 | $12.93 | $12.93 | $12.69 | $12.81 | $12.81 | 23,350 |
| 2019-06-18 | $12.68 | $12.83 | $12.68 | $12.82 | $12.82 | 179,221 |
| 2019-06-17 | $12.79 | $12.84 | $12.66 | $12.72 | $12.72 | 30,184 |
| 2019-06-14 | $12.56 | $12.70 | $12.49 | $12.61 | $12.61 | 34,208 |
| 2019-06-13 | $12.66 | $12.66 | $12.39 | $12.49 | $12.49 | 26,867 |
| 2019-06-12 | $12.51 | $12.59 | $12.42 | $12.52 | $12.52 | 37,602 |
| 2019-06-11 | $12.80 | $12.80 | $12.54 | $12.65 | $12.65 | 28,912 |
| 2019-06-10 | $12.76 | $12.76 | $12.61 | $12.65 | $12.65 | 38,081 |
| 2019-06-07 | $12.45 | $12.57 | $12.45 | $12.57 | $12.57 | 35,275 |
| 2019-06-06 | $12.37 | $12.37 | $12.29 | $12.34 | $12.34 | 43,139 |
| 2019-06-05 | $12.48 | $12.82 | $12.35 | $12.60 | $12.60 | 47,737 |
| 2019-06-04 | $12.11 | $12.11 | $11.92 | $12.02 | $12.02 | 36,843 |
| 2019-06-03 | $12.15 | $12.15 | $12.00 | $12.03 | $12.03 | 24,577 |
| 2019-05-31 | $11.91 | $12.12 | $11.91 | $12.10 | $12.10 | 62,271 |
| 2019-05-30 | $12.55 | $12.55 | $12.33 | $12.41 | $12.41 | 38,005 |
| 2019-05-29 | $12.68 | $12.68 | $12.44 | $12.46 | $12.46 | 55,742 |
| 2019-05-28 | $12.67 | $12.67 | $12.48 | $12.48 | $12.48 | 39,951 |
| 2019-05-24 | $12.78 | $12.78 | $12.56 | $12.59 | $12.59 | 32,421 |
| 2019-05-23 | $12.56 | $12.56 | $12.37 | $12.45 | $12.45 | 34,345 |
| 2019-05-22 | $12.67 | $12.67 | $12.40 | $12.60 | $12.60 | 20,473 |
| 2019-05-21 | $12.56 | $12.56 | $12.39 | $12.48 | $12.48 | 23,916 |
| 2019-05-20 | $12.45 | $12.62 | $12.45 | $12.61 | $12.61 | 40,779 |
| 2019-05-17 | $12.32 | $12.50 | $12.32 | $12.41 | $12.41 | 50,450 |
| 2019-05-16 | $12.31 | $12.53 | $12.31 | $12.45 | $12.45 | 29,282 |
| 2019-05-15 | $12.29 | $12.34 | $12.13 | $12.31 | $12.31 | 39,477 |
| 2019-05-14 | $11.89 | $12.11 | $11.89 | $12.04 | $12.04 | 63,899 |
| 2019-05-13 | $12.31 | $12.31 | $12.13 | $12.24 | $12.24 | 33,967 |
| 2019-05-10 | $12.20 | $12.46 | $12.20 | $12.42 | $12.42 | 39,357 |
| 2019-05-09 | $12.39 | $12.39 | $12.06 | $12.31 | $12.31 | 33,059 |
| 2019-05-08 | $12.14 | $12.15 | $11.99 | $12.11 | $12.11 | 52,269 |
| 2019-05-07 | $12.47 | $12.47 | $12.23 | $12.24 | $12.24 | 65,316 |
| 2019-05-06 | $12.55 | $12.70 | $12.50 | $12.70 | $12.70 | 31,803 |
| 2019-05-03 | $12.39 | $12.79 | $12.39 | $12.75 | $12.75 | 21,151 |
| 2019-05-02 | $12.63 | $12.66 | $12.59 | $12.59 | $12.59 | 27,912 |
| 2019-05-01 | $12.92 | $12.92 | $12.63 | $12.64 | $12.64 | 26,830 |
| 2019-04-30 | $12.72 | $12.72 | $12.64 | $12.68 | $12.68 | 28,977 |
| 2019-04-29 | $12.59 | $12.71 | $12.49 | $12.71 | $12.71 | 31,169 |
| 2019-04-26 | $12.61 | $12.64 | $12.55 | $12.59 | $12.59 | 24,260 |
| 2019-04-25 | $12.01 | $12.51 | $12.01 | $12.28 | $12.28 | 64,783 |
| 2019-04-24 | $12.16 | $12.25 | $12.16 | $12.21 | $12.21 | 39,221 |
| 2019-04-23 | $12.25 | $12.25 | $12.00 | $12.19 | $12.19 | 47,769 |
| 2019-04-22 | $11.95 | $11.95 | $11.89 | $11.93 | $11.93 | 28,401 |
| 2019-04-18 | $11.76 | $11.92 | $11.76 | $11.83 | $11.83 | 27,138 |
| 2019-04-17 | $11.84 | $11.85 | $11.75 | $11.75 | $11.75 | 38,693 |
| 2019-04-16 | $11.94 | $11.94 | $11.85 | $11.89 | $11.89 | 55,538 |
| 2019-04-15 | $11.88 | $11.91 | $11.83 | $11.88 | $11.88 | 21,759 |
| 2019-04-12 | $11.87 | $11.96 | $11.87 | $11.88 | $11.88 | 40,458 |
| 2019-04-11 | $11.96 | $11.96 | $11.80 | $11.83 | $11.83 | 36,079 |
| 2019-04-10 | $11.71 | $11.81 | $11.71 | $11.76 | $11.76 | 40,523 |
| 2019-04-09 | $11.75 | $11.80 | $11.69 | $11.70 | $11.70 | 28,552 |
| 2019-04-08 | $11.72 | $11.78 | $11.70 | $11.78 | $11.78 | 63,873 |
| 2019-04-05 | $11.63 | $11.70 | $11.63 | $11.69 | $11.69 | 53,069 |
| 2019-04-04 | $11.65 | $11.68 | $11.59 | $11.63 | $11.63 | 69,097 |
| 2019-04-03 | $11.65 | $11.65 | $11.54 | $11.56 | $11.56 | 64,054 |
| 2019-04-02 | $11.73 | $11.73 | $11.62 | $11.64 | $11.64 | 57,884 |
| 2019-04-01 | $11.57 | $11.65 | $11.56 | $11.60 | $11.60 | 46,545 |
| 2019-03-29 | $11.65 | $11.73 | $11.64 | $11.69 | $11.69 | 62,278 |
| 2019-03-28 | $11.36 | $11.39 | $11.31 | $11.39 | $11.39 | 81,492 |
| 2019-03-27 | $11.87 | $11.87 | $11.17 | $11.43 | $11.43 | 70,870 |
| 2019-03-26 | $11.50 | $11.54 | $11.43 | $11.47 | $11.47 | 119,276 |
| 2019-03-25 | $11.08 | $11.13 | $11.05 | $11.13 | $11.13 | 83,558 |
| 2019-03-22 | $11.41 | $11.41 | $11.19 | $11.20 | $11.20 | 88,225 |
| 2019-03-21 | $11.26 | $11.37 | $11.23 | $11.35 | $11.35 | 43,816 |
| 2019-03-20 | $11.20 | $11.33 | $11.18 | $11.23 | $11.23 | 35,230 |
| 2019-03-19 | $11.43 | $11.43 | $11.29 | $11.33 | $11.33 | 57,707 |
| 2019-03-18 | $11.43 | $11.43 | $10.94 | $11.12 | $11.12 | 110,404 |
| 2019-03-15 | $11.05 | $11.05 | $10.96 | $11.03 | $11.03 | 69,540 |
| 2019-03-14 | $11.05 | $11.05 | $10.95 | $10.99 | $10.99 | 324,597 |
| 2019-03-13 | $10.89 | $11.11 | $10.89 | $11.06 | $11.06 | 308,670 |
| 2019-03-12 | $11.24 | $11.24 | $11.14 | $11.17 | $11.17 | 66,233 |
| 2019-03-11 | $10.96 | $11.30 | $10.96 | $11.30 | $11.30 | 72,462 |
| 2019-03-08 | $10.97 | $11.13 | $10.97 | $11.13 | $11.13 | 29,881 |
| 2019-03-07 | $11.22 | $11.22 | $11.11 | $11.14 | $11.14 | 57,477 |
| 2019-03-06 | $11.17 | $11.17 | $11.06 | $11.13 | $11.13 | 86,821 |
| 2019-03-05 | $11.19 | $11.19 | $11.13 | $11.18 | $11.18 | 51,061 |
| 2019-03-04 | $11.11 | $11.30 | $11.11 | $11.23 | $11.23 | 92,408 |
| 2019-03-01 | $11.06 | $11.10 | $11.00 | $11.06 | $11.06 | 74,825 |
| 2019-02-28 | $10.82 | $10.88 | $10.79 | $10.81 | $10.81 | 85,204 |
| 2019-02-27 | $10.90 | $10.90 | $10.80 | $10.88 | $10.88 | 105,597 |
| 2019-02-26 | $10.90 | $11.02 | $10.90 | $10.99 | $10.99 | 85,504 |
| 2019-02-25 | $11.05 | $11.05 | $10.92 | $10.95 | $10.95 | 114,636 |
| 2019-02-22 | $10.88 | $10.96 | $10.87 | $10.89 | $10.89 | 80,459 |
| 2019-02-21 | $10.94 | $10.98 | $10.90 | $10.94 | $10.94 | 51,227 |
| 2019-02-20 | $11.05 | $11.10 | $11.03 | $11.08 | $11.08 | 254,002 |
| 2019-02-19 | $10.88 | $10.92 | $10.80 | $10.90 | $10.90 | 92,397 |
| 2019-02-15 | $10.86 | $10.98 | $10.86 | $10.97 | $10.97 | 103,794 |
| 2019-02-14 | $10.82 | $10.91 | $10.81 | $10.87 | $10.87 | 108,778 |
| 2019-02-13 | $10.86 | $11.26 | $10.40 | $10.52 | $10.52 | 87,499 |
| 2019-02-12 | $10.61 | $10.73 | $10.61 | $10.66 | $10.66 | 190,441 |
| 2019-02-11 | $10.33 | $10.41 | $10.33 | $10.34 | $10.34 | 60,680 |
| 2019-02-08 | $10.49 | $10.49 | $10.25 | $10.36 | $10.36 | 62,179 |
| 2019-02-07 | $10.59 | $10.59 | $10.46 | $10.53 | $10.53 | 71,465 |
| 2019-02-06 | $10.82 | $10.82 | $10.70 | $10.75 | $10.75 | 136,908 |
| 2019-02-05 | $10.75 | $10.75 | $10.67 | $10.70 | $10.70 | 145,256 |
| 2019-02-04 | $10.60 | $10.64 | $10.51 | $10.61 | $10.61 | 50,567 |
| 2019-02-01 | $10.65 | $10.66 | $10.56 | $10.59 | $10.59 | 124,699 |
| 2019-01-31 | $10.68 | $10.80 | $10.68 | $10.80 | $10.80 | 131,933 |
| 2019-01-30 | $10.47 | $10.68 | $10.47 | $10.63 | $10.63 | 80,795 |
| 2019-01-29 | $10.64 | $10.72 | $10.62 | $10.64 | $10.64 | 85,811 |
| 2019-01-28 | $10.61 | $10.63 | $10.53 | $10.58 | $10.58 | 158,926 |
| 2019-01-25 | $10.94 | $10.94 | $10.86 | $10.89 | $10.89 | 76,207 |
| 2019-01-24 | $10.77 | $10.78 | $10.69 | $10.73 | $10.73 | 107,277 |
| 2019-01-23 | $10.85 | $10.85 | $10.63 | $10.71 | $10.71 | 124,480 |
| 2019-01-22 | $10.76 | $10.76 | $10.55 | $10.59 | $10.59 | 100,319 |
| 2019-01-18 | $11.14 | $11.28 | $11.14 | $11.25 | $11.25 | 107,100 |
| 2019-01-17 | $11.38 | $11.49 | $11.30 | $11.45 | $11.45 | 101,147 |
| 2019-01-16 | $11.50 | $11.53 | $11.39 | $11.48 | $11.48 | 74,339 |
| 2019-01-15 | $11.33 | $11.38 | $11.23 | $11.34 | $11.34 | 188,697 |
| 2019-01-14 | $11.09 | $11.18 | $11.06 | $11.17 | $11.17 | 262,934 |
| 2019-01-11 | $11.02 | $11.20 | $11.02 | $11.14 | $11.14 | 110,810 |
| 2019-01-10 | $11.11 | $11.31 | $11.11 | $11.28 | $11.28 | 46,677 |
| 2019-01-09 | $11.23 | $11.33 | $11.22 | $11.31 | $11.31 | 50,264 |
| 2019-01-08 | $11.02 | $11.03 | $10.86 | $10.95 | $10.95 | 141,012 |
| 2019-01-07 | $10.90 | $11.20 | $10.82 | $11.04 | $11.04 | 98,864 |
| 2019-01-04 | $10.61 | $10.74 | $10.44 | $10.71 | $10.71 | 77,600 |
| 2019-01-03 | $10.69 | $10.69 | $10.51 | $10.61 | $10.61 | 103,299 |
| 2019-01-02 | $10.41 | $10.67 | $10.38 | $10.65 | $10.65 | 114,427 |
| 2018-12-31 | $10.61 | $10.64 | $10.40 | $10.61 | $10.61 | 340,293 |
| 2018-12-28 | $10.65 | $10.65 | $10.48 | $10.57 | $10.57 | 104,492 |
| 2018-12-27 | $10.43 | $10.67 | $10.36 | $10.67 | $10.67 | 175,110 |
| 2018-12-26 | $10.11 | $10.41 | $10.07 | $10.36 | $10.36 | 106,100 |
| 2018-12-24 | $10.67 | $10.76 | $10.47 | $10.51 | $10.51 | 97,306 |
| 2018-12-21 | $10.80 | $10.92 | $10.67 | $10.72 | $10.72 | 113,536 |
| 2018-12-20 | $10.78 | $10.83 | $10.64 | $10.72 | $10.72 | 100,244 |
| 2018-12-19 | $10.90 | $10.95 | $10.60 | $10.71 | $10.71 | 64,846 |
| 2018-12-18 | $10.89 | $10.92 | $10.74 | $10.81 | $10.81 | 150,788 |
| 2018-12-17 | $10.88 | $10.88 | $10.68 | $10.74 | $10.74 | 100,085 |
| 2018-12-14 | $10.93 | $10.93 | $10.78 | $10.81 | $10.81 | 123,991 |
| 2018-12-13 | $11.19 | $11.19 | $10.98 | $11.02 | $11.02 | 122,209 |
| 2018-12-12 | $10.86 | $11.08 | $10.86 | $10.97 | $10.97 | 461,374 |
| 2018-12-11 | $10.67 | $10.67 | $10.34 | $10.41 | $10.41 | 242,098 |
| 2018-12-10 | $10.81 | $10.81 | $10.56 | $10.73 | $10.73 | 328,600 |
| 2018-12-07 | $10.73 | $10.84 | $10.57 | $10.69 | $10.69 | 95,790 |
| 2018-12-06 | $10.38 | $10.78 | $10.38 | $10.72 | $10.72 | 102,705 |
| 2018-12-04 | $11.03 | $11.08 | $10.76 | $10.77 | $10.77 | 124,313 |
| 2018-12-03 | $11.24 | $11.34 | $11.19 | $11.26 | $11.26 | 65,239 |
| 2018-11-30 | $11.07 | $11.13 | $10.99 | $11.07 | $11.07 | 40,192 |
| 2018-11-29 | $11.30 | $11.30 | $11.18 | $11.24 | $11.24 | 57,168 |
| 2018-11-28 | $10.90 | $11.01 | $10.79 | $10.99 | $10.99 | 98,866 |
| 2018-11-27 | $10.46 | $10.54 | $10.44 | $10.48 | $10.48 | 160,977 |
| 2018-11-26 | $10.53 | $10.67 | $10.53 | $10.59 | $10.59 | 94,586 |
| 2018-11-23 | $10.03 | $10.31 | $10.03 | $10.15 | $10.15 | 54,846 |
| 2018-11-21 | $10.27 | $10.28 | $10.00 | $10.22 | $10.22 | 76,472 |
| 2018-11-20 | $10.09 | $10.10 | $9.96 | $9.98 | $9.98 | 125,697 |
| 2018-11-19 | $10.38 | $10.38 | $10.18 | $10.22 | $10.22 | 76,134 |
| 2018-11-16 | $10.48 | $10.48 | $10.18 | $10.36 | $10.36 | 70,647 |
| 2018-11-15 | $10.69 | $10.75 | $10.57 | $10.72 | $10.72 | 143,471 |
| 2018-11-14 | $11.01 | $11.01 | $10.85 | $10.90 | $10.90 | 176,759 |
| 2018-11-13 | $10.90 | $11.09 | $10.89 | $10.93 | $10.93 | 506,078 |
| 2018-11-12 | $11.04 | $11.37 | $11.04 | $11.14 | $11.14 | 76,333 |
| 2018-11-09 | $11.25 | $11.25 | $10.98 | $11.08 | $11.08 | 149,412 |
| 2018-11-08 | $11.82 | $11.82 | $11.57 | $11.59 | $11.59 | 51,969 |
| 2018-11-07 | $11.25 | $11.25 | $10.95 | $11.17 | $11.17 | 66,119 |
| 2018-11-06 | $11.43 | $11.43 | $10.62 | $10.82 | $10.82 | 156,457 |
| 2018-11-05 | $11.65 | $11.65 | $11.55 | $11.61 | $11.61 | 45,044 |
| 2018-11-02 | $11.69 | $11.79 | $11.56 | $11.65 | $11.65 | 39,391 |
| 2018-11-01 | $11.58 | $11.60 | $11.44 | $11.59 | $11.59 | 51,405 |
| 2018-10-31 | $11.47 | $11.63 | $11.47 | $11.56 | $11.56 | 81,604 |
| 2018-10-30 | $11.29 | $11.43 | $11.24 | $11.41 | $11.41 | 88,620 |
| 2018-10-29 | $11.43 | $11.43 | $10.99 | $11.06 | $11.06 | 107,974 |
| 2018-10-26 | $11.45 | $11.45 | $11.05 | $11.25 | $11.25 | 81,001 |
| 2018-10-25 | $11.52 | $11.62 | $11.42 | $11.55 | $11.55 | 84,087 |
| 2018-10-24 | $11.71 | $11.71 | $11.41 | $11.43 | $11.43 | 71,197 |
| 2018-10-23 | $11.56 | $11.81 | $11.54 | $11.77 | $11.77 | 73,291 |
| 2018-10-22 | $11.96 | $12.02 | $11.89 | $11.92 | $11.92 | 25,734 |
| 2018-10-19 | $12.19 | $12.23 | $12.09 | $12.13 | $12.13 | 38,180 |
| 2018-10-18 | $12.45 | $12.45 | $12.20 | $12.23 | $12.23 | 92,688 |
| 2018-10-17 | $12.50 | $12.50 | $12.37 | $12.43 | $12.43 | 435,926 |
| 2018-10-16 | $12.26 | $12.45 | $12.26 | $12.42 | $12.42 | 66,114 |
| 2018-10-15 | $12.13 | $12.27 | $12.13 | $12.26 | $12.26 | 36,644 |
| 2018-10-12 | $12.79 | $12.79 | $12.36 | $12.57 | $12.57 | 66,701 |
| 2018-10-11 | $12.37 | $12.51 | $12.23 | $12.34 | $12.34 | 61,507 |
| 2018-10-10 | $12.90 | $12.90 | $12.56 | $12.61 | $12.61 | 28,969 |
| 2018-10-09 | $13.14 | $13.14 | $12.75 | $12.89 | $12.89 | 37,611 |
| 2018-10-08 | $13.03 | $13.12 | $12.98 | $13.12 | $13.12 | 38,389 |
| 2018-10-05 | $13.10 | $13.11 | $12.94 | $13.02 | $13.02 | 41,817 |
| 2018-10-04 | $13.05 | $13.16 | $12.93 | $13.00 | $13.00 | 37,975 |
| 2018-10-03 | $13.02 | $13.17 | $13.02 | $13.08 | $13.08 | 58,229 |
| 2018-10-02 | $13.55 | $13.55 | $13.31 | $13.41 | $13.41 | 41,634 |
| 2018-10-01 | $13.51 | $13.53 | $13.36 | $13.47 | $13.47 | 30,093 |
| 2018-09-28 | $13.20 | $13.33 | $13.20 | $13.28 | $13.28 | 38,197 |
| 2018-09-27 | $13.60 | $13.60 | $12.71 | $13.14 | $13.14 | 49,400 |
| 2018-09-26 | $13.72 | $13.72 | $13.52 | $13.63 | $13.63 | 42,286 |
| 2018-09-25 | $13.45 | $13.68 | $13.45 | $13.53 | $13.53 | 46,082 |
| 2018-09-24 | $13.47 | $13.47 | $13.35 | $13.40 | $13.40 | 29,325 |
| 2018-09-21 | $13.36 | $13.49 | $13.36 | $13.46 | $13.46 | 61,131 |
| 2018-09-20 | $13.64 | $13.66 | $13.51 | $13.65 | $13.65 | 112,320 |
| 2018-09-19 | $13.98 | $13.98 | $13.82 | $13.86 | $13.86 | 44,225 |
| 2018-09-18 | $13.60 | $13.69 | $13.48 | $13.61 | $13.61 | 47,207 |
| 2018-09-17 | $13.55 | $13.56 | $13.42 | $13.45 | $13.45 | 49,995 |
| 2018-09-14 | $13.42 | $13.52 | $13.35 | $13.43 | $13.43 | 39,243 |
| 2018-09-13 | $13.41 | $13.41 | $13.15 | $13.20 | $13.20 | 31,023 |
| 2018-09-12 | $12.88 | $12.91 | $12.77 | $12.91 | $12.91 | 30,000 |
| 2018-09-11 | $12.89 | $12.96 | $12.80 | $12.96 | $12.96 | 45,270 |
| 2018-09-10 | $12.74 | $12.76 | $12.65 | $12.71 | $12.71 | 43,401 |
| 2018-09-07 | $12.59 | $12.59 | $12.34 | $12.42 | $12.42 | 51,858 |
| 2018-09-06 | $12.30 | $12.51 | $12.30 | $12.48 | $12.48 | 55,068 |
| 2018-09-05 | $12.40 | $12.52 | $12.40 | $12.50 | $12.50 | 37,098 |
| 2018-09-04 | $12.52 | $12.52 | $12.41 | $12.51 | $12.51 | 26,570 |
| 2018-08-31 | $12.75 | $12.75 | $12.63 | $12.73 | $12.73 | 49,307 |
| 2018-08-30 | $12.74 | $12.74 | $12.51 | $12.56 | $12.56 | 41,218 |
| 2018-08-29 | $12.58 | $12.62 | $12.53 | $12.61 | $12.61 | 63,904 |
| 2018-08-28 | $12.50 | $12.51 | $12.40 | $12.43 | $12.43 | 61,944 |
| 2018-08-27 | $12.50 | $12.54 | $12.48 | $12.52 | $12.52 | 41,629 |
| 2018-08-24 | $12.46 | $12.50 | $12.20 | $12.37 | $12.37 | 29,547 |
| 2018-08-23 | $12.35 | $12.35 | $12.27 | $12.34 | $12.34 | 48,036 |
| 2018-08-22 | $12.19 | $12.28 | $12.19 | $12.27 | $12.27 | 54,700 |
| 2018-08-21 | $12.11 | $12.24 | $12.11 | $12.20 | $12.20 | 28,846 |
| 2018-08-20 | $12.13 | $12.16 | $12.03 | $12.14 | $12.14 | 28,401 |
| 2018-08-17 | $12.13 | $12.19 | $12.06 | $12.15 | $12.15 | 38,009 |
| 2018-08-16 | $12.13 | $12.13 | $11.95 | $12.01 | $12.01 | 36,899 |
| 2018-08-15 | $12.02 | $12.05 | $11.77 | $11.87 | $11.87 | 68,481 |
| 2018-08-14 | $11.77 | $11.86 | $11.77 | $11.84 | $11.84 | 72,047 |
| 2018-08-13 | $11.66 | $11.67 | $11.55 | $11.59 | $11.59 | 38,453 |
| 2018-08-10 | $11.61 | $11.90 | $11.61 | $11.74 | $11.74 | 36,277 |
| 2018-08-09 | $12.25 | $12.25 | $12.06 | $12.09 | $12.09 | 18,494 |
| 2018-08-08 | $12.21 | $12.21 | $11.84 | $12.06 | $12.06 | 41,999 |
| 2018-08-07 | $11.75 | $12.20 | $11.75 | $12.01 | $12.01 | 39,613 |
| 2018-08-06 | $11.85 | $11.85 | $11.55 | $11.74 | $11.74 | 35,721 |
| 2018-08-03 | $11.54 | $11.85 | $11.54 | $11.85 | $11.85 | 285,476 |
| 2018-08-02 | $11.73 | $11.74 | $11.62 | $11.72 | $11.72 | 21,064 |
| 2018-08-01 | $11.99 | $11.99 | $11.68 | $11.86 | $11.86 | 25,875 |
| 2018-07-31 | $11.77 | $12.03 | $11.77 | $11.91 | $11.91 | 43,202 |
| 2018-07-30 | $12.01 | $12.17 | $11.93 | $11.93 | $11.93 | 30,907 |
| 2018-07-27 | $12.21 | $12.24 | $12.02 | $12.06 | $12.06 | 32,026 |
| 2018-07-26 | $12.09 | $12.29 | $12.09 | $12.27 | $12.27 | 447,794 |
| 2018-07-25 | $11.99 | $12.19 | $11.95 | $12.17 | $12.17 | 386,757 |
| 2018-07-24 | $11.78 | $12.07 | $11.78 | $11.94 | $11.94 | 50,294 |
| 2018-07-23 | $11.75 | $11.75 | $11.60 | $11.66 | $11.66 | 38,011 |
| 2018-07-20 | $11.59 | $11.77 | $11.59 | $11.76 | $11.76 | 28,156 |
| 2018-07-19 | $11.74 | $11.75 | $11.63 | $11.72 | $11.72 | 25,229 |
| 2018-07-18 | $11.61 | $11.61 | $11.33 | $11.43 | $11.43 | 294,236 |
| 2018-07-17 | $11.40 | $11.61 | $11.40 | $11.56 | $11.56 | 1,408,422 |
| 2018-07-16 | $11.49 | $11.58 | $11.40 | $11.53 | $11.53 | 39,538 |
| 2018-07-13 | $11.48 | $11.55 | $11.40 | $11.50 | $11.50 | 1,107,334 |
| 2018-07-12 | $11.08 | $11.43 | $11.08 | $11.32 | $11.32 | 59,911 |
| 2018-07-11 | $11.56 | $11.56 | $11.30 | $11.46 | $11.46 | 52,008 |
| 2018-07-10 | $11.67 | $11.80 | $11.54 | $11.71 | $11.71 | 79,700 |
| 2018-07-09 | $11.45 | $11.80 | $11.45 | $11.70 | $11.70 | 36,570 |
| 2018-07-06 | $11.51 | $11.51 | $11.19 | $11.41 | $11.41 | 57,952 |
| 2018-07-05 | $11.40 | $11.47 | $11.24 | $11.36 | $11.36 | 41,452 |
| 2018-07-03 | $11.80 | $11.80 | $11.50 | $11.60 | $11.60 | 27,267 |
| 2018-07-02 | $11.89 | $11.94 | $11.82 | $11.83 | $11.83 | 48,993 |
| 2018-06-29 | $11.75 | $12.09 | $11.75 | $11.93 | $11.93 | 50,524 |
| 2018-06-28 | $12.11 | $12.22 | $12.00 | $12.04 | $12.04 | 55,123 |
| 2018-06-27 | $12.27 | $12.27 | $12.00 | $12.07 | $12.07 | 38,220 |
| 2018-06-26 | $12.26 | $12.31 | $12.26 | $12.29 | $12.29 | 68,106 |
| 2018-06-25 | $11.99 | $12.33 | $11.99 | $12.17 | $12.17 | 27,571 |
| 2018-06-22 | $12.00 | $12.72 | $12.00 | $12.36 | $12.36 | 61,691 |
| 2018-06-21 | $12.05 | $12.22 | $12.05 | $12.14 | $12.14 | 53,283 |
| 2018-06-20 | $11.88 | $12.04 | $11.72 | $11.83 | $11.83 | 46,556 |
| 2018-06-19 | $11.80 | $12.07 | $11.80 | $12.00 | $12.00 | 220,839 |
| 2018-06-18 | $12.04 | $12.08 | $11.94 | $11.99 | $11.99 | 51,993 |
| 2018-06-15 | $12.07 | $12.09 | $11.92 | $11.98 | $11.98 | 20,923 |
| 2018-06-14 | $11.93 | $12.17 | $11.93 | $11.98 | $11.98 | 36,202 |
| 2018-06-13 | $12.28 | $12.30 | $12.01 | $12.08 | $12.08 | 302,988 |
| 2018-06-12 | $12.31 | $12.31 | $12.11 | $12.18 | $12.18 | 67,760 |
| 2018-06-11 | $12.31 | $12.31 | $12.07 | $12.20 | $12.20 | 63,539 |
| 2018-06-08 | $11.91 | $12.27 | $11.91 | $12.15 | $12.15 | 42,725 |
| 2018-06-07 | $12.15 | $12.28 | $12.02 | $12.22 | $12.22 | 44,824 |
| 2018-06-06 | $12.00 | $12.00 | $11.65 | $11.97 | $11.97 | 29,784 |
| 2018-06-05 | $11.96 | $12.21 | $11.91 | $12.09 | $12.09 | 32,611 |
| 2018-06-04 | $12.08 | $12.08 | $11.73 | $11.89 | $11.89 | 36,127 |
| 2018-06-01 | $11.81 | $11.81 | $11.47 | $11.65 | $11.65 | 25,688 |
| 2018-05-31 | $11.41 | $11.50 | $11.40 | $11.44 | $11.44 | 26,700 |
| 2018-05-30 | $11.41 | $11.54 | $11.41 | $11.49 | $11.49 | 71,530 |
| 2018-05-29 | $11.66 | $11.66 | $11.42 | $11.52 | $11.52 | 41,800 |
| 2018-05-25 | $11.43 | $11.58 | $11.27 | $11.46 | $11.46 | 19,824 |
| 2018-05-24 | $11.48 | $11.71 | $11.44 | $11.55 | $11.55 | 29,562 |
| 2018-05-23 | $11.67 | $11.82 | $11.53 | $11.68 | $11.68 | 20,306 |
| 2018-05-22 | $11.93 | $12.08 | $11.80 | $11.92 | $11.92 | 36,412 |
| 2018-05-21 | $11.71 | $12.01 | $11.71 | $11.90 | $11.90 | 16,320 |
| 2018-05-18 | $11.66 | $11.90 | $11.66 | $11.80 | $11.80 | 19,986 |
| 2018-05-17 | $12.05 | $12.06 | $11.76 | $11.92 | $11.92 | 28,815 |
| 2018-05-16 | $11.73 | $12.05 | $11.73 | $11.84 | $11.84 | 19,106 |
| 2018-05-15 | $11.95 | $12.13 | $11.77 | $11.91 | $11.91 | 33,888 |
| 2018-05-14 | $12.35 | $12.35 | $11.98 | $12.28 | $12.28 | 37,973 |
| 2018-05-11 | $12.21 | $12.43 | $12.04 | $12.29 | $12.29 | 27,733 |
| 2018-05-10 | $11.76 | $12.10 | $11.76 | $12.10 | $12.10 | 30,874 |
| 2018-05-09 | $11.80 | $12.09 | $11.80 | $12.08 | $12.08 | 27,881 |
| 2018-05-08 | $11.60 | $11.90 | $11.60 | $11.82 | $11.82 | 48,889 |
| 2018-05-07 | $11.76 | $11.88 | $11.71 | $11.88 | $11.88 | 42,583 |
| 2018-05-04 | $11.66 | $11.71 | $11.43 | $11.69 | $11.69 | 34,238 |
| 2018-05-03 | $11.56 | $11.65 | $11.44 | $11.63 | $11.63 | 36,367 |
| 2018-05-02 | $11.70 | $11.70 | $11.55 | $11.62 | $11.62 | 23,603 |
| 2018-05-01 | $11.73 | $11.81 | $11.53 | $11.69 | $11.69 | 90,856 |
| 2018-04-30 | $11.76 | $11.79 | $11.52 | $11.62 | $11.62 | 51,103 |
| 2018-04-27 | $11.58 | $11.68 | $11.58 | $11.65 | $11.65 | 31,376 |
| 2018-04-26 | $11.70 | $11.70 | $11.55 | $11.62 | $11.62 | 32,991 |
| 2018-04-25 | $11.62 | $11.67 | $11.43 | $11.52 | $11.52 | 17,032 |
| 2018-04-24 | $11.98 | $12.06 | $11.72 | $11.79 | $11.79 | 26,829 |
| 2018-04-23 | $11.80 | $11.88 | $11.65 | $11.71 | $11.71 | 34,659 |
| 2018-04-20 | $11.73 | $12.01 | $11.72 | $11.92 | $11.92 | 17,966 |
| 2018-04-19 | $11.91 | $11.94 | $11.75 | $11.88 | $11.88 | 39,205 |
| 2018-04-18 | $11.90 | $11.90 | $11.67 | $11.80 | $11.80 | 21,168 |
| 2018-04-17 | $11.59 | $11.76 | $11.44 | $11.68 | $11.68 | 38,115 |
| 2018-04-16 | $11.83 | $11.83 | $11.62 | $11.75 | $11.75 | 23,065 |
| 2018-04-13 | $11.83 | $11.83 | $11.53 | $11.69 | $11.69 | 26,496 |
| 2018-04-12 | $11.30 | $11.62 | $11.30 | $11.49 | $11.49 | 21,091 |
| 2018-04-11 | $11.16 | $11.41 | $11.16 | $11.38 | $11.38 | 25,512 |
| 2018-04-10 | $11.27 | $11.44 | $11.19 | $11.27 | $11.27 | 63,866 |
| 2018-04-09 | $11.14 | $11.20 | $11.02 | $11.13 | $11.13 | 31,700 |
| 2018-04-06 | $11.20 | $11.20 | $10.85 | $10.99 | $10.99 | 23,498 |
| 2018-04-05 | $11.25 | $11.30 | $11.21 | $11.26 | $11.26 | 37,275 |
| 2018-04-04 | $10.89 | $11.05 | $10.84 | $11.05 | $11.05 | 24,721 |
| 2018-04-03 | $10.86 | $11.13 | $10.86 | $11.08 | $11.08 | 35,321 |
| 2018-04-02 | $11.12 | $11.12 | $10.83 | $10.93 | $10.93 | 26,734 |
| 2018-03-29 | $11.12 | $11.12 | $10.92 | $11.07 | $11.07 | 27,368 |
| 2018-03-28 | $10.65 | $10.84 | $10.65 | $10.78 | $10.78 | 59,921 |
| 2018-03-27 | $10.98 | $11.21 | $10.98 | $11.06 | $11.06 | 34,134 |
| 2018-03-26 | $10.75 | $10.99 | $10.75 | $10.97 | $10.97 | 34,490 |
| 2018-03-23 | $10.84 | $10.84 | $10.62 | $10.65 | $10.65 | 49,295 |
| 2018-03-22 | $11.08 | $11.32 | $11.07 | $11.13 | $11.13 | 32,299 |
| 2018-03-21 | $11.06 | $11.12 | $10.98 | $11.04 | $11.04 | 33,554 |
| 2018-03-20 | $10.92 | $11.13 | $10.92 | $11.03 | $11.03 | 35,343 |
| 2018-03-19 | $10.95 | $11.24 | $10.91 | $11.05 | $11.05 | 33,031 |
| 2018-03-16 | $11.18 | $11.43 | $11.18 | $11.20 | $11.20 | 42,610 |
| 2018-03-15 | $11.31 | $11.45 | $11.31 | $11.42 | $11.42 | 43,808 |
| 2018-03-14 | $11.48 | $11.51 | $11.22 | $11.25 | $11.25 | 42,157 |
| 2018-03-13 | $11.20 | $12.25 | $11.10 | $11.65 | $11.65 | 80,937 |
| 2018-03-12 | $227.92 | $228.32 | $223.58 | $227.16 | $11.36 | 23,760 |
| 2018-03-09 | $224.52 | $226.21 | $223.22 | $225.96 | $11.30 | 26,660 |
| 2018-03-08 | $222.34 | $224.86 | $221.06 | $224.86 | $11.24 | 30,260 |
| 2018-03-07 | $225.92 | $225.92 | $223.31 | $223.98 | $11.20 | 31,360 |
| 2018-03-06 | $228.66 | $230.00 | $227.73 | $229.09 | $11.45 | 36,920 |
| 2018-03-05 | $225.08 | $226.64 | $222.70 | $225.45 | $11.27 | 27,340 |
| 2018-03-02 | $222.62 | $222.94 | $218.85 | $222.21 | $11.11 | 51,260 |
| 2018-03-01 | $227.00 | $227.00 | $222.23 | $223.22 | $11.16 | 47,100 |
| 2018-02-28 | $236.99 | $239.00 | $235.59 | $235.59 | $11.78 | 45,020 |
| 2018-02-27 | $238.00 | $240.97 | $237.92 | $239.15 | $11.96 | 25,920 |
| 2018-02-26 | $238.39 | $240.11 | $237.56 | $239.82 | $11.99 | 36,040 |
| 2018-02-23 | $236.13 | $238.93 | $236.13 | $238.72 | $11.94 | 43,240 |
| 2018-02-22 | $240.37 | $240.37 | $235.40 | $236.10 | $11.81 | 32,760 |
| 2018-02-21 | $239.76 | $239.89 | $235.78 | $237.13 | $11.86 | 20,460 |
| 2018-02-20 | $235.28 | $238.40 | $235.28 | $236.32 | $11.82 | 26,420 |
| 2018-02-16 | $242.31 | $244.23 | $241.45 | $244.00 | $12.20 | 42,420 |
| 2018-02-15 | $236.12 | $236.12 | $232.23 | $235.73 | $11.79 | 43,880 |
| 2018-02-14 | $230.88 | $239.50 | $229.59 | $235.51 | $11.78 | 45,240 |
| 2018-02-13 | $222.19 | $226.31 | $222.19 | $225.46 | $11.27 | 69,140 |
| 2018-02-12 | $227.72 | $227.72 | $218.71 | $226.85 | $11.34 | 89,480 |
| 2018-02-09 | $221.34 | $223.99 | $218.46 | $223.26 | $11.16 | 123,840 |
| 2018-02-08 | $230.35 | $231.86 | $223.70 | $223.70 | $11.19 | 46,960 |
| 2018-02-07 | $225.91 | $228.12 | $224.37 | $224.45 | $11.22 | 83,240 |
| 2018-02-06 | $224.13 | $228.17 | $223.40 | $228.02 | $11.40 | 65,540 |
| 2018-02-05 | $231.62 | $234.85 | $226.41 | $227.87 | $11.39 | 31,360 |
| 2018-02-02 | $241.27 | $242.29 | $238.45 | $239.81 | $11.99 | 19,560 |
| 2018-02-01 | $242.97 | $243.99 | $242.00 | $242.50 | $12.13 | 49,240 |
| 2018-01-31 | $240.37 | $242.48 | $240.36 | $242.47 | $12.12 | 39,100 |
| 2018-01-30 | $242.91 | $246.37 | $242.91 | $243.43 | $12.17 | 27,080 |
| 2018-01-29 | $244.34 | $245.36 | $243.40 | $245.06 | $12.25 | 32,660 |
| 2018-01-26 | $244.24 | $246.92 | $244.20 | $246.37 | $12.32 | 52,880 |
| 2018-01-25 | $249.70 | $253.75 | $249.70 | $251.89 | $12.59 | 27,060 |
| 2018-01-24 | $255.84 | $256.01 | $253.82 | $255.16 | $12.76 | 36,960 |
| 2018-01-23 | $255.13 | $257.38 | $255.13 | $257.21 | $12.86 | 37,660 |
| 2018-01-22 | $248.65 | $252.99 | $248.65 | $251.67 | $12.58 | 40,260 |
| 2018-01-19 | $250.79 | $252.31 | $250.25 | $251.68 | $12.58 | 33,620 |
| 2018-01-18 | $247.42 | $248.66 | $246.87 | $248.01 | $12.40 | 35,420 |
| 2018-01-17 | $246.49 | $250.40 | $246.49 | $250.21 | $12.51 | 31,060 |
| 2018-01-16 | $249.45 | $249.77 | $247.35 | $247.50 | $12.38 | 54,220 |
| 2018-01-12 | $242.93 | $247.50 | $242.93 | $247.36 | $12.37 | 27,780 |
| 2018-01-11 | $248.41 | $249.54 | $247.00 | $248.36 | $12.42 | 42,280 |
| 2018-01-10 | $247.83 | $249.32 | $247.83 | $248.76 | $12.44 | 109,500 |
| 2018-01-09 | $248.46 | $250.94 | $248.46 | $249.11 | $12.46 | 33,580 |
| 2018-01-08 | $249.05 | $250.83 | $249.05 | $250.83 | $12.54 | 29,080 |
| 2018-01-05 | $251.07 | $251.07 | $248.02 | $249.29 | $12.46 | 21,600 |
| 2018-01-04 | $246.41 | $250.13 | $246.41 | $249.01 | $12.45 | 23,900 |
| 2018-01-03 | $237.70 | $240.70 | $237.70 | $240.33 | $12.02 | 23,660 |
| 2018-01-02 | $237.33 | $237.89 | $236.37 | $237.84 | $11.89 | 22,040 |
| 2017-12-29 | $235.23 | $237.75 | $235.23 | $237.17 | $11.86 | 15,000 |
| 2017-12-28 | $237.88 | $237.88 | $235.58 | $235.90 | $11.80 | 35,320 |
| 2017-12-27 | $235.79 | $238.80 | $235.79 | $238.45 | $11.92 | 47,100 |
| 2017-12-26 | $238.36 | $238.40 | $237.21 | $237.45 | $11.87 | 12,800 |
| 2017-12-22 | $235.44 | $236.67 | $235.41 | $236.13 | $11.81 | 24,880 |
| 2017-12-21 | $235.32 | $236.00 | $234.72 | $235.42 | $11.77 | 22,920 |
| 2017-12-20 | $235.92 | $235.96 | $234.51 | $235.32 | $11.77 | 25,040 |
| 2017-12-19 | $237.23 | $237.23 | $233.37 | $234.75 | $11.74 | 41,760 |
| 2017-12-18 | $244.90 | $244.90 | $239.89 | $240.48 | $12.02 | 78,400 |
| 2017-12-15 | $235.60 | $237.49 | $235.56 | $236.38 | $11.82 | 32,600 |
| 2017-12-14 | $236.55 | $236.55 | $234.54 | $236.03 | $11.80 | 22,560 |
| 2017-12-13 | $237.55 | $238.76 | $237.55 | $238.23 | $11.91 | 18,160 |
| 2017-12-12 | $238.82 | $239.36 | $237.40 | $239.18 | $11.96 | 13,400 |
| 2017-12-11 | $237.02 | $237.02 | $234.39 | $235.55 | $11.78 | 32,100 |
| 2017-12-08 | $230.46 | $232.24 | $230.46 | $232.00 | $11.60 | 21,880 |
| 2017-12-07 | $232.32 | $233.08 | $231.34 | $231.68 | $11.58 | 20,800 |
| 2017-12-06 | $228.00 | $229.49 | $226.60 | $227.67 | $11.38 | 82,760 |
| 2017-12-05 | $231.92 | $238.29 | $231.92 | $237.15 | $11.86 | 32,200 |
| 2017-12-04 | $228.14 | $232.15 | $228.14 | $230.82 | $11.54 | 20,000 |
| 2017-12-01 | $229.88 | $232.40 | $229.75 | $231.92 | $11.60 | 32,840 |
| 2017-11-30 | $232.43 | $232.43 | $230.05 | $231.73 | $11.59 | 23,880 |
| 2017-11-29 | $236.95 | $236.95 | $232.70 | $233.93 | $11.70 | 19,500 |
| 2017-11-28 | $238.52 | $238.52 | $231.11 | $233.84 | $11.69 | 28,760 |
| 2017-11-27 | $229.51 | $231.86 | $229.51 | $230.82 | $11.54 | 21,220 |
| 2017-11-24 | $232.16 | $233.67 | $232.16 | $233.42 | $11.67 | 11,800 |
| 2017-11-22 | $228.65 | $230.03 | $228.65 | $229.76 | $11.49 | 28,400 |
| 2017-11-21 | $228.36 | $228.48 | $226.83 | $228.10 | $11.40 | 21,320 |
| 2017-11-20 | $228.96 | $229.41 | $228.50 | $229.30 | $11.47 | 35,580 |
| 2017-11-17 | $227.43 | $229.44 | $227.43 | $228.69 | $11.43 | 22,940 |
| 2017-11-16 | $229.72 | $229.72 | $227.68 | $229.19 | $11.46 | 20,980 |
| 2017-11-15 | $223.74 | $224.90 | $222.22 | $224.22 | $11.21 | 15,520 |
| 2017-11-14 | $225.20 | $226.61 | $223.98 | $225.62 | $11.28 | 49,680 |
| 2017-11-13 | $228.95 | $228.95 | $224.99 | $226.70 | $11.34 | 41,180 |
| 2017-11-10 | $230.15 | $231.36 | $228.93 | $230.00 | $11.50 | 52,020 |
| 2017-11-09 | $230.20 | $230.20 | $227.61 | $229.62 | $11.48 | 31,720 |
| 2017-11-08 | $232.89 | $232.99 | $231.60 | $232.76 | $11.64 | 26,120 |
| 2017-11-07 | $232.65 | $237.90 | $229.59 | $237.90 | $11.90 | 96,240 |
| 2017-11-06 | $228.45 | $228.77 | $227.16 | $228.60 | $11.43 | 34,240 |
| 2017-11-03 | $231.50 | $231.50 | $222.80 | $228.07 | $11.40 | 30,980 |
| 2017-11-02 | $224.29 | $230.00 | $223.04 | $226.01 | $11.30 | 48,140 |
| 2017-11-01 | $221.56 | $222.72 | $221.56 | $222.36 | $11.12 | 10,320 |
| 2017-10-31 | $219.57 | $221.08 | $219.57 | $220.83 | $11.04 | 9,920 |
| 2017-10-30 | $220.86 | $220.86 | $218.93 | $219.99 | $11.00 | 20,880 |
| 2017-10-27 | $222.00 | $222.00 | $220.18 | $221.99 | $11.10 | 15,760 |
| 2017-10-26 | $218.09 | $221.97 | $218.09 | $220.90 | $11.04 | 16,260 |
| 2017-10-25 | $219.58 | $220.00 | $219.45 | $220.00 | $11.00 | 46,900 |
| 2017-10-24 | $215.86 | $217.04 | $215.40 | $216.67 | $10.83 | 19,720 |
| 2017-10-23 | $213.22 | $215.07 | $213.22 | $214.50 | $10.73 | 20,440 |
| 2017-10-20 | $212.98 | $212.98 | $210.93 | $212.00 | $10.60 | 29,740 |
| 2017-10-19 | $214.38 | $214.48 | $212.00 | $213.90 | $10.70 | 12,500 |
| 2017-10-18 | $213.01 | $215.06 | $213.01 | $214.76 | $10.74 | 20,340 |
| 2017-10-17 | $214.12 | $214.87 | $213.53 | $214.87 | $10.74 | 16,680 |
| 2017-10-16 | $213.15 | $214.50 | $213.10 | $214.49 | $10.72 | 16,720 |
| 2017-10-13 | $212.53 | $212.60 | $211.96 | $212.44 | $10.62 | 19,460 |
| 2017-10-12 | $210.60 | $211.35 | $210.01 | $211.07 | $10.55 | 19,380 |
| 2017-10-11 | $211.35 | $211.35 | $209.85 | $210.98 | $10.55 | 42,200 |
| 2017-10-10 | $209.67 | $211.05 | $209.50 | $209.74 | $10.49 | 37,000 |
| 2017-10-09 | $203.43 | $207.28 | $203.43 | $205.50 | $10.27 | 19,240 |
| 2017-10-06 | $205.90 | $205.90 | $203.71 | $205.49 | $10.27 | 21,840 |
| 2017-10-05 | $204.11 | $207.96 | $204.11 | $206.52 | $10.33 | 191,280 |
| 2017-10-04 | $209.64 | $209.64 | $205.91 | $207.86 | $10.39 | 384,100 |
| 2017-10-03 | $204.06 | $205.16 | $202.26 | $205.14 | $10.26 | 41,920 |
| 2017-10-02 | $202.73 | $204.50 | $202.69 | $204.07 | $10.20 | 34,720 |
| 2017-09-29 | $203.27 | $203.27 | $201.67 | $203.10 | $10.16 | 23,760 |
| 2017-09-28 | $204.30 | $204.30 | $202.80 | $204.17 | $10.21 | 23,480 |
| 2017-09-27 | $200.56 | $202.50 | $198.48 | $202.40 | $10.12 | 174,360 |
| 2017-09-26 | $199.02 | $202.99 | $199.02 | $202.18 | $10.11 | 36,140 |
| 2017-09-25 | $203.00 | $204.59 | $203.00 | $204.04 | $10.20 | 23,100 |
| 2017-09-22 | $201.14 | $202.93 | $201.14 | $201.89 | $10.09 | 15,880 |
| 2017-09-21 | $201.07 | $204.00 | $201.07 | $203.46 | $10.17 | 25,560 |
| 2017-09-20 | $202.75 | $203.04 | $200.89 | $202.00 | $10.10 | 113,480 |
| 2017-09-19 | $205.26 | $205.26 | $202.25 | $203.29 | $10.16 | 66,140 |
| 2017-09-18 | $201.51 | $202.74 | $201.38 | $202.71 | $10.14 | 161,460 |
| 2017-09-15 | $200.10 | $202.95 | $200.10 | $202.20 | $10.11 | 239,460 |
| 2017-09-14 | $194.36 | $197.84 | $194.36 | $196.97 | $9.85 | 22,780 |
| 2017-09-13 | $195.18 | $198.11 | $195.18 | $197.02 | $9.85 | 23,140 |
| 2017-09-12 | $194.20 | $195.25 | $194.16 | $194.16 | $9.71 | 17,040 |
| 2017-09-11 | $195.20 | $197.82 | $194.92 | $197.36 | $9.87 | 217,880 |
| 2017-09-08 | $196.90 | $197.40 | $195.00 | $197.00 | $9.85 | 36,060 |
| 2017-09-07 | $202.97 | $202.97 | $201.09 | $201.24 | $10.06 | 49,820 |
| 2017-09-06 | $198.30 | $199.63 | $198.30 | $199.50 | $9.98 | 23,620 |
| 2017-09-05 | $197.32 | $199.51 | $197.32 | $199.51 | $9.98 | 16,060 |
| 2017-09-01 | $199.55 | $199.55 | $198.05 | $199.13 | $9.96 | 14,200 |
| 2017-08-31 | $199.48 | $200.33 | $199.23 | $199.99 | $10.00 | 29,860 |
| 2017-08-30 | $199.39 | $199.60 | $198.58 | $199.60 | $9.98 | 22,340 |
| 2017-08-29 | $200.05 | $200.17 | $198.70 | $198.81 | $9.94 | 44,460 |
| 2017-08-28 | $198.65 | $199.05 | $198.25 | $199.05 | $9.95 | 20,120 |
| 2017-08-25 | $198.88 | $200.58 | $198.88 | $200.58 | $10.03 | 17,480 |
| 2017-08-24 | $199.65 | $199.88 | $198.84 | $199.66 | $9.98 | 18,680 |
| 2017-08-23 | $198.56 | $201.27 | $198.56 | $199.38 | $9.97 | 35,260 |
| 2017-08-22 | $200.56 | $200.56 | $199.00 | $199.66 | $9.98 | 33,460 |
| 2017-08-21 | $203.99 | $203.99 | $201.40 | $202.72 | $10.14 | 28,120 |
| 2017-08-18 | $204.35 | $204.48 | $203.19 | $203.96 | $10.20 | 14,200 |
| 2017-08-17 | $202.68 | $205.52 | $202.68 | $203.97 | $10.20 | 30,520 |
| 2017-08-16 | $205.70 | $205.88 | $204.07 | $205.81 | $10.29 | 28,020 |
| 2017-08-15 | $207.30 | $207.30 | $204.86 | $205.74 | $10.29 | 19,800 |
| 2017-08-14 | $201.62 | $205.50 | $201.62 | $204.47 | $10.22 | 21,780 |
| 2017-08-11 | $202.61 | $203.07 | $201.51 | $203.04 | $10.15 | 21,880 |
| 2017-08-10 | $205.00 | $205.00 | $202.00 | $202.53 | $10.13 | 28,240 |
| 2017-08-09 | $207.00 | $207.00 | $204.95 | $206.20 | $10.31 | 30,460 |
| 2017-08-08 | $214.22 | $216.67 | $213.36 | $215.75 | $10.79 | 59,540 |
| 2017-08-07 | $211.40 | $212.63 | $211.40 | $212.53 | $10.63 | 20,860 |
| 2017-08-04 | $210.39 | $210.39 | $208.58 | $209.50 | $10.48 | 23,460 |
| 2017-08-03 | $213.76 | $213.76 | $211.99 | $212.65 | $10.63 | 20,180 |
| 2017-08-02 | $209.63 | $212.45 | $209.63 | $212.20 | $10.61 | 17,540 |
| 2017-08-01 | $210.90 | $212.87 | $210.90 | $211.99 | $10.60 | 14,220 |
| 2017-07-31 | $211.42 | $212.40 | $211.38 | $212.40 | $10.62 | 18,980 |
| 2017-07-28 | $212.27 | $213.14 | $211.79 | $212.37 | $10.62 | 24,040 |
| 2017-07-27 | $214.74 | $214.74 | $213.52 | $214.10 | $10.71 | 24,580 |
| 2017-07-26 | $212.80 | $214.77 | $211.92 | $212.60 | $10.63 | 125,960 |
| 2017-07-25 | $215.40 | $215.89 | $214.55 | $215.67 | $10.78 | 17,900 |
| 2017-07-24 | $213.55 | $214.99 | $213.01 | $214.27 | $10.71 | 21,500 |
| 2017-07-21 | $212.51 | $212.54 | $210.83 | $212.46 | $10.62 | 17,940 |
| 2017-07-20 | $210.40 | $210.55 | $209.23 | $210.55 | $10.53 | 23,840 |
| 2017-07-19 | $211.32 | $211.49 | $210.45 | $210.64 | $10.53 | 54,180 |
| 2017-07-18 | $212.30 | $212.30 | $209.75 | $210.50 | $10.53 | 18,020 |
| 2017-07-17 | $208.95 | $210.69 | $208.95 | $210.38 | $10.52 | 20,060 |
| 2017-07-14 | $209.76 | $210.00 | $208.36 | $210.00 | $10.50 | 15,900 |
| 2017-07-13 | $208.58 | $208.58 | $207.14 | $208.49 | $10.42 | 23,140 |
| 2017-07-12 | $208.42 | $208.50 | $207.72 | $208.50 | $10.43 | 30,440 |
| 2017-07-11 | $206.18 | $206.72 | $204.82 | $206.70 | $10.34 | 18,220 |
| 2017-07-10 | $206.13 | $206.29 | $205.04 | $206.22 | $10.31 | 14,180 |
| 2017-07-07 | $204.02 | $207.24 | $204.02 | $206.68 | $10.33 | 27,900 |
| 2017-07-06 | $203.54 | $203.92 | $203.50 | $203.64 | $10.18 | 36,120 |
| 2017-07-05 | $208.01 | $208.01 | $206.45 | $207.98 | $10.40 | 32,100 |
| 2017-07-03 | $206.86 | $206.86 | $205.15 | $205.72 | $10.29 | 19,460 |
| 2017-06-30 | $205.45 | $209.18 | $205.45 | $208.04 | $10.40 | 26,240 |
| 2017-06-29 | $206.29 | $207.27 | $205.16 | $205.97 | $10.30 | 29,240 |
| 2017-06-28 | $207.20 | $208.33 | $206.72 | $208.33 | $10.42 | 42,940 |
| 2017-06-27 | $205.30 | $205.31 | $204.18 | $205.05 | $10.25 | 18,000 |
| 2017-06-26 | $207.02 | $207.02 | $205.37 | $205.38 | $10.27 | 28,000 |
| 2017-06-23 | $206.58 | $207.24 | $206.58 | $207.04 | $10.35 | 50,000 |
| 2017-06-22 | $202.17 | $203.97 | $202.17 | $203.00 | $10.15 | 20,000 |
| 2017-06-21 | $202.94 | $203.28 | $202.13 | $202.67 | $10.13 | 15,760 |
| 2017-06-20 | $205.26 | $205.26 | $204.26 | $204.58 | $10.23 | 20,000 |
| 2017-06-19 | $202.97 | $203.50 | $202.87 | $203.12 | $10.16 | 21,180 |
| 2017-06-16 | $201.72 | $202.79 | $201.72 | $202.79 | $10.14 | 11,800 |
| 2017-06-15 | $199.57 | $199.57 | $197.55 | $198.50 | $9.93 | 28,480 |
| 2017-06-14 | $200.86 | $201.94 | $199.76 | $200.50 | $10.03 | 23,860 |
| 2017-06-13 | $200.35 | $200.70 | $199.67 | $200.67 | $10.03 | 68,280 |
| 2017-06-12 | $200.19 | $201.65 | $200.19 | $200.94 | $10.05 | 26,280 |
| 2017-06-09 | $199.77 | $201.16 | $199.45 | $200.85 | $10.04 | 16,720 |
| 2017-06-08 | $199.19 | $199.64 | $198.62 | $199.25 | $9.96 | 25,540 |
| 2017-06-07 | $199.00 | $199.53 | $198.72 | $198.81 | $9.94 | 49,940 |
| 2017-06-06 | $198.99 | $200.03 | $198.99 | $199.48 | $9.97 | 29,400 |
| 2017-06-05 | $200.00 | $200.43 | $199.37 | $199.98 | $10.00 | 25,000 |
| 2017-06-02 | $200.55 | $201.60 | $199.94 | $201.47 | $10.07 | 27,080 |
| 2017-06-01 | $197.75 | $198.18 | $196.54 | $197.82 | $9.89 | 17,480 |
| 2017-05-31 | $196.46 | $196.48 | $195.16 | $195.80 | $9.79 | 46,480 |
| 2017-05-30 | $196.64 | $197.42 | $196.48 | $197.03 | $9.85 | 37,300 |
| 2017-05-26 | $195.54 | $197.06 | $195.54 | $196.91 | $9.85 | 68,760 |
| 2017-05-25 | $196.04 | $197.14 | $196.04 | $197.14 | $9.86 | 19,440 |
| 2017-05-24 | $197.15 | $199.81 | $197.15 | $199.81 | $9.99 | 29,940 |
| 2017-05-23 | $196.16 | $196.25 | $195.65 | $195.66 | $9.78 | 19,440 |
| 2017-05-22 | $195.52 | $195.52 | $194.51 | $195.20 | $9.76 | 25,520 |
| 2017-05-19 | $195.46 | $195.46 | $193.70 | $194.60 | $9.73 | 27,980 |
| 2017-05-18 | $192.32 | $193.28 | $192.32 | $193.07 | $9.65 | 30,200 |
| 2017-05-17 | $193.35 | $194.29 | $192.82 | $194.18 | $9.71 | 20,560 |
| 2017-05-16 | $194.06 | $194.15 | $192.94 | $193.04 | $9.65 | 14,980 |
| 2017-05-15 | $192.54 | $193.20 | $192.50 | $192.79 | $9.64 | 66,960 |
| 2017-05-12 | $192.80 | $193.47 | $192.40 | $193.06 | $9.65 | 43,960 |
| 2017-05-11 | $194.05 | $194.05 | $193.04 | $193.93 | $9.70 | 16,720 |
| 2017-05-10 | $195.93 | $196.44 | $193.82 | $194.23 | $9.71 | 41,520 |
| 2017-05-09 | $199.11 | $199.11 | $196.70 | $197.50 | $9.87 | 32,380 |
| 2017-05-08 | $199.38 | $199.42 | $198.00 | $198.39 | $9.92 | 22,560 |
| 2017-05-05 | $193.27 | $193.99 | $192.52 | $193.40 | $9.67 | 20,720 |
| 2017-05-04 | $190.95 | $192.66 | $190.95 | $192.49 | $9.62 | 38,220 |
| 2017-05-03 | $191.40 | $192.57 | $191.35 | $192.22 | $9.61 | 13,980 |
| 2017-05-02 | $192.68 | $192.68 | $191.71 | $192.24 | $9.61 | 19,360 |
| 2017-05-01 | $193.20 | $194.12 | $193.07 | $194.00 | $9.70 | 29,420 |
| 2017-04-28 | $194.39 | $195.00 | $193.74 | $194.59 | $9.73 | 74,480 |
| 2017-04-27 | $195.59 | $195.96 | $195.47 | $195.84 | $9.79 | 24,040 |
| 2017-04-26 | $193.78 | $194.33 | $193.36 | $193.82 | $9.69 | 24,900 |
| 2017-04-25 | $195.98 | $196.10 | $195.32 | $195.59 | $9.78 | 33,660 |
| 2017-04-24 | $196.54 | $197.13 | $196.54 | $197.09 | $9.85 | 19,160 |
| 2017-04-21 | $195.95 | $196.41 | $195.70 | $196.24 | $9.81 | 31,620 |
| 2017-04-20 | $193.21 | $193.62 | $193.00 | $193.42 | $9.67 | 33,120 |
| 2017-04-19 | $192.78 | $192.79 | $191.67 | $191.98 | $9.60 | 30,480 |
| 2017-04-18 | $192.03 | $192.49 | $191.82 | $192.42 | $9.62 | 26,260 |
| 2017-04-17 | $192.67 | $192.81 | $192.30 | $192.48 | $9.62 | 12,740 |
| 2017-04-13 | $193.56 | $193.56 | $193.17 | $193.25 | $9.66 | 10,200 |
| 2017-04-12 | $193.49 | $194.06 | $193.00 | $194.06 | $9.70 | 15,560 |
| 2017-04-11 | $192.95 | $193.60 | $192.28 | $193.46 | $9.67 | 27,380 |
| 2017-04-10 | $193.94 | $194.62 | $193.85 | $194.48 | $9.72 | 126,340 |
| 2017-04-07 | $195.31 | $195.62 | $194.72 | $195.18 | $9.76 | 59,720 |
| 2017-04-06 | $195.29 | $195.85 | $194.79 | $195.14 | $9.76 | 21,360 |
| 2017-04-05 | $200.33 | $200.68 | $199.29 | $199.65 | $9.98 | 30,240 |
| 2017-04-04 | $198.56 | $200.83 | $198.56 | $200.24 | $10.01 | 24,020 |
| 2017-04-03 | $200.60 | $202.09 | $199.86 | $202.03 | $10.10 | 18,000 |
| 2017-03-31 | $203.31 | $203.31 | $200.67 | $201.72 | $10.09 | 16,000 |
| 2017-03-30 | $203.04 | $203.45 | $202.69 | $203.00 | $10.15 | 16,000 |
| 2017-03-29 | $206.22 | $206.53 | $204.92 | $206.03 | $10.30 | 48,000 |
| 2017-03-28 | $202.64 | $203.62 | $202.64 | $203.62 | $10.18 | 26,000 |
| 2017-03-27 | $199.45 | $202.47 | $199.45 | $202.47 | $10.12 | 24,000 |
| 2017-03-24 | $195.12 | $197.18 | $195.12 | $197.18 | $9.86 | 14,000 |
| 2017-03-23 | $195.15 | $197.44 | $195.15 | $196.06 | $9.80 | 54,000 |
| 2017-03-22 | $194.95 | $197.16 | $194.58 | $195.73 | $9.79 | 32,000 |
| 2017-03-21 | $195.31 | $197.91 | $194.59 | $195.32 | $9.77 | 16,000 |
| 2017-03-20 | $196.82 | $199.17 | $196.82 | $198.13 | $9.91 | 22,000 |
| 2017-03-17 | $196.81 | $198.80 | $196.77 | $198.10 | $9.91 | 18,000 |
| 2017-03-16 | $197.43 | $197.47 | $195.08 | $195.85 | $9.79 | 26,000 |
| 2017-03-15 | $192.12 | $195.20 | $191.31 | $194.98 | $9.75 | 22,000 |
| 2017-03-14 | $191.73 | $192.69 | $190.83 | $192.69 | $9.63 | 20,000 |
| 2017-03-13 | $193.70 | $194.45 | $193.05 | $193.70 | $9.69 | 22,000 |
| 2017-03-10 | $192.28 | $193.18 | $191.30 | $192.13 | $9.61 | 28,000 |
| 2017-03-09 | $190.02 | $191.50 | $190.02 | $191.50 | $9.58 | 32,000 |
| 2017-03-08 | $191.77 | $193.40 | $190.13 | $191.87 | $9.59 | 40,000 |
| 2017-03-07 | $190.83 | $191.89 | $190.72 | $191.32 | $9.57 | 26,000 |
| 2017-03-06 | $191.25 | $192.94 | $191.07 | $192.85 | $9.64 | 62,000 |
| 2017-03-03 | $191.13 | $191.97 | $191.09 | $191.73 | $9.59 | 22,000 |
| 2017-03-02 | $190.85 | $192.35 | $190.47 | $191.09 | $9.55 | 44,000 |
| 2017-03-01 | $191.25 | $193.43 | $190.38 | $192.83 | $9.64 | 44,000 |
| 2017-02-28 | $190.24 | $190.93 | $189.26 | $189.54 | $9.48 | 42,000 |
| 2017-02-27 | $188.67 | $189.35 | $188.25 | $188.67 | $9.43 | 28,000 |
| 2017-02-24 | $190.18 | $191.85 | $190.18 | $191.21 | $9.56 | 38,000 |
| 2017-02-23 | $190.18 | $192.92 | $190.18 | $192.00 | $9.60 | 32,000 |
| 2017-02-22 | $189.80 | $192.68 | $189.80 | $192.17 | $9.61 | 66,000 |
| 2017-02-21 | $188.26 | $191.88 | $188.26 | $191.88 | $9.59 | 42,000 |
| 2017-02-17 | $187.95 | $188.99 | $187.24 | $188.14 | $9.41 | 62,000 |
| 2017-02-16 | $193.70 | $193.75 | $191.66 | $193.22 | $9.66 | 30,000 |
| 2017-02-15 | $190.26 | $193.61 | $190.26 | $192.86 | $9.64 | 20,000 |
| 2017-02-14 | $192.37 | $192.37 | $190.00 | $190.79 | $9.54 | 26,000 |
| 2017-02-13 | $197.26 | $199.84 | $197.26 | $198.98 | $9.95 | 24,000 |
| 2017-02-10 | $200.05 | $200.05 | $198.51 | $199.33 | $9.97 | 26,000 |
| 2017-02-09 | $199.74 | $199.74 | $197.87 | $199.25 | $9.96 | 24,000 |
| 2017-02-08 | $203.72 | $205.51 | $202.30 | $204.40 | $10.22 | 40,000 |
| 2017-02-07 | $198.64 | $201.45 | $198.64 | $199.56 | $9.98 | 322,000 |
| 2017-02-06 | $197.83 | $198.63 | $196.41 | $198.63 | $9.93 | 20,000 |
| 2017-02-03 | $196.80 | $198.65 | $196.74 | $198.64 | $9.93 | 18,000 |
| 2017-02-02 | $198.54 | $200.23 | $198.24 | $199.09 | $9.95 | 40,000 |
| 2017-02-01 | $201.97 | $201.97 | $199.07 | $200.36 | $10.02 | 40,060 |
| 2017-01-31 | $198.32 | $199.63 | $197.02 | $198.85 | $9.94 | 37,180 |
| 2017-01-30 | $199.37 | $201.27 | $198.22 | $200.95 | $10.05 | 25,860 |
| 2017-01-27 | $199.65 | $199.75 | $198.38 | $199.00 | $9.95 | 19,040 |
| 2017-01-26 | $200.27 | $202.00 | $200.27 | $201.62 | $10.08 | 28,020 |
| 2017-01-25 | $200.73 | $201.90 | $199.53 | $201.86 | $10.09 | 21,080 |
| 2017-01-24 | $198.42 | $200.23 | $196.66 | $199.82 | $9.99 | 35,300 |
| 2017-01-23 | $196.27 | $199.63 | $196.27 | $199.25 | $9.96 | 212,100 |
| 2017-01-20 | $197.91 | $199.42 | $197.09 | $198.19 | $9.91 | 739,580 |
| 2017-01-19 | $196.58 | $196.58 | $193.88 | $195.02 | $9.75 | 24,140 |
| 2017-01-18 | $195.25 | $198.76 | $195.25 | $196.39 | $9.82 | 21,060 |
| 2017-01-17 | $196.40 | $196.40 | $194.94 | $196.16 | $9.81 | 35,160 |
| 2017-01-13 | $197.65 | $197.65 | $194.17 | $196.90 | $9.85 | 27,080 |
| 2017-01-12 | $196.00 | $196.16 | $195.31 | $195.99 | $9.80 | 60,940 |
| 2017-01-11 | $190.70 | $193.04 | $190.70 | $192.53 | $9.63 | 18,520 |
| 2017-01-10 | $193.50 | $194.61 | $192.70 | $194.49 | $9.72 | 13,360 |
| 2017-01-09 | $192.93 | $192.95 | $190.48 | $191.25 | $9.56 | 20,500 |
| 2017-01-06 | $192.09 | $192.10 | $189.94 | $190.79 | $9.54 | 79,140 |
| 2017-01-05 | $190.14 | $191.00 | $190.14 | $190.99 | $9.55 | 51,180 |
| 2017-01-04 | $188.86 | $190.99 | $188.86 | $190.49 | $9.52 | 17,200 |
| 2017-01-03 | $181.84 | $185.69 | $181.84 | $184.32 | $9.22 | 46,980 |
| 2016-12-30 | $182.90 | $184.39 | $182.90 | $184.35 | $9.22 | 11,500 |
| 2016-12-29 | $185.46 | $185.87 | $184.39 | $184.48 | $9.22 | 38,040 |
| 2016-12-28 | $184.30 | $185.79 | $184.30 | $185.58 | $9.28 | 15,460 |
| 2016-12-27 | $183.53 | $185.99 | $183.53 | $185.55 | $9.28 | 24,180 |
| 2016-12-23 | $184.24 | $184.24 | $182.03 | $182.89 | $9.14 | 35,360 |
| 2016-12-22 | $182.23 | $183.25 | $180.77 | $180.77 | $9.04 | 51,440 |
| 2016-12-21 | $183.49 | $183.49 | $183.49 | $183.49 | $9.17 | 25,780 |
| 2016-12-20 | $185.36 | $185.36 | $185.36 | $185.36 | $9.27 | 22,680 |
| 2016-12-19 | $183.87 | $183.87 | $181.86 | $182.18 | $9.11 | 49,720 |
| 2016-12-16 | $184.51 | $184.51 | $184.27 | $184.50 | $9.23 | 52,400 |
| 2016-12-15 | $184.90 | $185.44 | $184.50 | $184.63 | $9.23 | 1,000,260 |
| 2016-12-14 | $188.95 | $188.95 | $186.02 | $186.10 | $9.31 | 1,805,740 |
| 2016-12-13 | $188.49 | $188.49 | $188.49 | $188.49 | $9.42 | 26,880 |
| 2016-12-12 | $188.41 | $189.25 | $188.41 | $189.25 | $9.46 | 24,700 |
| 2016-12-09 | $184.38 | $184.38 | $184.38 | $184.38 | $9.22 | 8,380 |
| 2016-12-08 | $183.77 | $184.38 | $183.77 | $184.38 | $9.22 | 19,120 |
| 2016-12-07 | $185.59 | $185.59 | $185.59 | $185.59 | $9.28 | 11,140 |
| 2016-12-06 | $185.59 | $185.59 | $185.59 | $185.59 | $9.28 | 19,020 |
| 2016-12-05 | $187.35 | $188.31 | $187.35 | $188.31 | $9.42 | 17,920 |
| 2016-12-02 | $186.32 | $186.32 | $186.32 | $186.32 | $9.32 | 12,140 |
| 2016-12-01 | $187.57 | $187.57 | $187.57 | $187.57 | $9.38 | 14,780 |
| 2016-11-30 | $190.74 | $190.74 | $190.74 | $190.74 | $9.54 | 16,120 |
| 2016-11-29 | $189.62 | $189.62 | $189.62 | $189.62 | $9.48 | 0 |
| 2016-11-28 | $189.62 | $189.62 | $189.62 | $189.62 | $9.48 | 0 |
| 2016-11-25 | $189.62 | $189.62 | $189.62 | $189.62 | $9.48 | 0 |
| 2016-11-23 | $189.74 | $189.74 | $189.62 | $189.62 | $9.48 | 16,760 |
| 2016-11-22 | $189.26 | $189.50 | $189.26 | $189.50 | $9.48 | 18,700 |
| 2016-11-21 | $189.48 | $189.48 | $189.11 | $189.11 | $9.46 | 21,460 |
| 2016-11-18 | $192.19 | $192.19 | $192.19 | $192.19 | $9.61 | 0 |
| 2016-11-17 | $192.19 | $192.19 | $192.19 | $192.19 | $9.61 | 14,240 |
| 2016-11-16 | $190.92 | $190.92 | $190.85 | $190.85 | $9.54 | 20,320 |
| 2016-11-15 | $190.92 | $190.92 | $190.92 | $190.92 | $9.55 | 13,080 |
| 2016-11-14 | $194.44 | $194.44 | $194.44 | $194.44 | $9.72 | 0 |
| 2016-11-11 | $194.44 | $194.44 | $194.44 | $194.44 | $9.72 | 0 |
| 2016-11-10 | $197.50 | $197.50 | $194.34 | $194.44 | $9.72 | 95,820 |
| 2016-11-09 | $192.42 | $193.73 | $192.42 | $193.73 | $9.69 | 16,040 |
| 2016-11-08 | $196.04 | $196.04 | $196.04 | $196.04 | $9.80 | 15,740 |
| 2016-11-07 | $192.05 | $192.05 | $192.05 | $192.05 | $9.60 | 0 |
| 2016-11-04 | $192.05 | $192.05 | $192.05 | $192.05 | $9.60 | 0 |
| 2016-11-03 | $192.05 | $192.05 | $192.05 | $192.05 | $9.60 | 17,720 |
| 2016-11-02 | $190.60 | $190.60 | $190.60 | $190.60 | $9.53 | 18,960 |
| 2016-11-01 | $190.00 | $190.00 | $190.00 | $190.00 | $9.50 | 0 |
| 2016-10-31 | $190.00 | $190.00 | $190.00 | $190.00 | $9.50 | 13,080 |
| 2016-10-28 | $190.00 | $190.00 | $190.00 | $190.00 | $9.50 | 16,080 |
| 2016-10-27 | $187.93 | $187.93 | $187.93 | $187.93 | $9.40 | 10,580 |
| 2016-10-26 | $187.61 | $188.55 | $187.61 | $187.93 | $9.40 | 36,780 |
| 2016-10-25 | $188.75 | $188.75 | $188.64 | $188.64 | $9.43 | 36,080 |
| 2016-10-24 | $188.99 | $189.51 | $188.99 | $189.51 | $9.48 | 23,880 |
| 2016-10-21 | $189.40 | $189.40 | $189.40 | $189.40 | $9.47 | 14,940 |
| 2016-10-20 | $188.02 | $189.40 | $188.02 | $189.40 | $9.47 | 14,300 |
| 2016-10-19 | $186.91 | $186.91 | $186.91 | $186.91 | $9.35 | 9,580 |
| 2016-10-18 | $186.91 | $186.91 | $186.91 | $186.91 | $9.35 | 17,300 |
| 2016-10-17 | $184.69 | $184.69 | $184.69 | $184.69 | $9.23 | 11,520 |
| 2016-10-14 | $185.21 | $185.21 | $184.15 | $184.69 | $9.23 | 17,020 |
| 2016-10-13 | $186.67 | $186.67 | $186.67 | $186.67 | $9.33 | 0 |
| 2016-10-12 | $186.41 | $186.67 | $186.41 | $186.67 | $9.33 | 17,540 |
| 2016-10-11 | $189.10 | $189.11 | $189.10 | $189.11 | $9.46 | 11,240 |
| 2016-10-10 | $187.88 | $187.88 | $187.88 | $187.88 | $9.39 | 15,700 |
| 2016-10-07 | $187.08 | $187.08 | $187.08 | $187.08 | $9.35 | 13,160 |
| 2016-10-06 | $187.95 | $187.95 | $187.95 | $187.95 | $9.40 | 10,260 |
| 2016-10-05 | $188.15 | $188.15 | $187.95 | $187.95 | $9.40 | 23,300 |
| 2016-10-04 | $188.00 | $188.00 | $188.00 | $188.00 | $9.40 | 9,360 |
| 2016-10-03 | $185.72 | $185.72 | $185.72 | $185.72 | $9.29 | 7,760 |
| 2016-09-30 | $185.42 | $186.08 | $185.42 | $185.72 | $9.29 | 38,500 |
| 2016-09-29 | $183.89 | $183.89 | $183.89 | $183.89 | $9.19 | 9,640 |
| 2016-09-28 | $184.41 | $185.01 | $184.41 | $185.01 | $9.25 | 19,180 |
| 2016-09-27 | $187.59 | $187.59 | $186.34 | $186.34 | $9.32 | 20,380 |
| 2016-09-26 | $184.68 | $184.68 | $184.68 | $184.68 | $9.18 | 23,380 |
| 2016-09-23 | $188.95 | $188.95 | $188.86 | $188.86 | $9.39 | 17,820 |
| 2016-09-22 | $187.17 | $187.17 | $187.17 | $187.17 | $9.31 | 16,220 |
| 2016-09-21 | $188.00 | $188.00 | $187.17 | $187.17 | $9.31 | 18,300 |
| 2016-09-20 | $183.64 | $183.64 | $183.64 | $183.64 | $9.13 | 12,520 |
| 2016-09-19 | $180.25 | $180.25 | $179.20 | $179.20 | $8.91 | 20,580 |
| 2016-09-16 | $180.70 | $180.70 | $180.70 | $180.70 | $8.98 | 10,120 |
| 2016-09-15 | $181.27 | $181.27 | $180.70 | $180.70 | $8.98 | 14,760 |
| 2016-09-14 | $183.71 | $183.71 | $183.71 | $183.71 | $9.13 | 10,440 |
| 2016-09-13 | $183.71 | $183.71 | $183.71 | $183.71 | $9.13 | 11,960 |
| 2016-09-12 | $182.91 | $183.71 | $182.91 | $183.71 | $9.13 | 23,500 |
| 2016-09-09 | $184.60 | $184.60 | $183.57 | $184.11 | $9.15 | 22,320 |
| 2016-09-08 | $185.30 | $185.30 | $185.30 | $185.30 | $9.21 | 12,220 |
| 2016-09-07 | $188.96 | $188.96 | $187.74 | $187.74 | $9.33 | 26,520 |
| 2016-09-06 | $186.28 | $186.28 | $185.62 | $185.62 | $9.23 | 27,660 |
| 2016-09-02 | $186.75 | $186.75 | $186.16 | $186.16 | $9.26 | 11,300 |
| 2016-09-01 | $185.97 | $185.97 | $185.97 | $185.97 | $9.25 | 11,860 |
| 2016-08-31 | $185.00 | $185.97 | $185.00 | $185.97 | $9.25 | 38,480 |
| 2016-08-30 | $181.05 | $181.05 | $181.05 | $181.05 | $9.00 | 11,200 |
| 2016-08-29 | $181.05 | $181.05 | $181.05 | $181.05 | $9.00 | 17,340 |
| 2016-08-26 | $180.00 | $180.00 | $178.51 | $179.74 | $8.94 | 34,120 |
| 2016-08-25 | $180.00 | $180.25 | $179.74 | $179.74 | $8.94 | 55,640 |
| 2016-08-24 | $185.26 | $185.26 | $185.26 | $185.26 | $9.21 | 15,280 |
| 2016-08-23 | $185.26 | $185.26 | $185.26 | $185.26 | $9.21 | 19,560 |
| 2016-08-22 | $185.26 | $185.26 | $185.26 | $185.26 | $9.21 | 13,560 |
| 2016-08-19 | $184.20 | $184.20 | $182.88 | $182.88 | $9.09 | 17,840 |
| 2016-08-18 | $184.55 | $184.55 | $184.55 | $184.55 | $9.18 | 14,700 |
| 2016-08-17 | $182.39 | $182.39 | $182.39 | $182.39 | $9.07 | 13,620 |
| 2016-08-16 | $182.39 | $182.39 | $182.39 | $182.39 | $9.07 | 14,420 |
| 2016-08-15 | $182.46 | $182.92 | $182.46 | $182.92 | $9.09 | 40,200 |
| 2016-08-12 | $175.24 | $175.24 | $175.24 | $175.24 | $8.71 | 10,680 |
| 2016-08-11 | $175.24 | $175.24 | $175.24 | $175.24 | $8.71 | 10,360 |
| 2016-08-10 | $175.24 | $175.24 | $175.24 | $175.24 | $8.71 | 10,460 |
| 2016-08-09 | $174.46 | $175.24 | $174.46 | $175.24 | $8.71 | 20,840 |
| 2016-08-08 | $169.25 | $169.25 | $168.69 | $168.69 | $8.39 | 18,100 |
| 2016-08-05 | $166.01 | $166.06 | $166.01 | $166.06 | $8.26 | 16,720 |
| 2016-08-04 | $166.80 | $166.80 | $166.80 | $166.80 | $8.29 | 17,360 |
| 2016-08-03 | $168.92 | $168.92 | $168.92 | $168.92 | $8.40 | 17,800 |
| 2016-08-02 | $168.98 | $168.98 | $168.72 | $168.72 | $8.39 | 33,680 |
| 2016-08-01 | $174.32 | $174.32 | $173.29 | $173.29 | $8.62 | 18,760 |
| 2016-07-29 | $174.21 | $174.21 | $174.21 | $174.21 | $8.66 | 15,580 |
| 2016-07-28 | $174.21 | $174.21 | $174.21 | $174.21 | $8.66 | 14,840 |
| 2016-07-27 | $174.21 | $174.21 | $174.21 | $174.21 | $8.66 | 16,320 |
| 2016-07-26 | $174.36 | $174.36 | $174.20 | $174.20 | $8.66 | 18,920 |
| 2016-07-25 | $175.31 | $175.31 | $175.31 | $175.31 | $8.72 | 13,780 |
| 2016-07-22 | $175.31 | $175.31 | $175.31 | $175.31 | $8.72 | 18,520 |
| 2016-07-21 | $175.67 | $175.67 | $175.67 | $175.67 | $8.73 | 16,260 |
| 2016-07-20 | $174.48 | $176.45 | $174.48 | $175.67 | $8.73 | 29,480 |
| 2016-07-19 | $171.51 | $171.51 | $171.51 | $171.51 | $8.53 | 17,580 |
| 2016-07-18 | $171.51 | $171.51 | $171.51 | $171.51 | $8.53 | 11,400 |
| 2016-07-15 | $171.51 | $171.51 | $171.51 | $171.51 | $8.53 | 18,080 |
| 2016-07-14 | $168.56 | $170.75 | $168.56 | $170.75 | $8.49 | 22,800 |
| 2016-07-13 | $169.60 | $170.45 | $169.60 | $170.11 | $8.46 | 34,620 |
| 2016-07-12 | $169.43 | $171.18 | $169.43 | $170.69 | $8.49 | 21,740 |
| 2016-07-11 | $168.45 | $170.52 | $168.45 | $170.52 | $8.48 | 27,560 |
| 2016-07-08 | $162.79 | $162.79 | $162.79 | $162.79 | $8.09 | 21,420 |
| 2016-07-07 | $162.30 | $162.30 | $161.40 | $161.40 | $8.02 | 42,600 |
| 2016-07-06 | $161.47 | $161.47 | $161.47 | $161.47 | $8.03 | 25,080 |
| 2016-07-05 | $163.83 | $163.83 | $163.11 | $163.11 | $8.11 | 18,280 |
| 2016-07-01 | $164.56 | $164.98 | $164.56 | $164.61 | $8.18 | 22,720 |
| 2016-06-30 | $165.46 | $167.34 | $165.46 | $166.47 | $8.28 | 65,680 |
| 2016-06-29 | $163.50 | $165.19 | $163.32 | $163.87 | $8.15 | 31,920 |
| 2016-06-28 | $159.61 | $159.61 | $159.31 | $159.31 | $7.92 | 57,760 |
| 2016-06-27 | $158.08 | $159.11 | $157.56 | $159.11 | $7.91 | 32,040 |
| 2016-06-24 | $160.97 | $163.65 | $160.97 | $162.98 | $8.10 | 28,100 |
| 2016-06-23 | $169.40 | $169.40 | $169.40 | $169.40 | $8.42 | 19,660 |
| 2016-06-22 | $167.60 | $167.60 | $167.60 | $167.60 | $8.33 | 14,140 |
| 2016-06-21 | $167.36 | $167.60 | $167.15 | $167.60 | $8.33 | 41,660 |
| 2016-06-20 | $168.00 | $169.42 | $168.00 | $169.00 | $8.40 | 157,600 |
| 2016-06-16 | $159.00 | $160.18 | $159.00 | $159.56 | $7.93 | 28,940 |
| 2016-06-15 | $161.38 | $162.78 | $161.38 | $162.11 | $8.06 | 123,400 |
| 2016-06-14 | $160.90 | $161.76 | $160.86 | $161.37 | $8.02 | 61,520 |
| 2016-06-13 | $160.90 | $164.36 | $160.86 | $164.36 | $8.17 | 13,580 |
| 2016-06-10 | $165.88 | $165.88 | $164.35 | $164.36 | $8.17 | 26,240 |
| 2016-06-09 | $168.00 | $168.00 | $167.28 | $167.28 | $8.32 | 27,620 |
| 2016-06-08 | $167.69 | $167.94 | $167.69 | $167.94 | $8.35 | 14,800 |
| 2016-06-07 | $166.64 | $166.99 | $166.64 | $166.65 | $8.29 | 25,280 |
| 2016-06-06 | $165.51 | $167.42 | $165.51 | $167.42 | $8.32 | 305,920 |
| 2016-06-03 | $166.54 | $166.54 | $164.33 | $164.77 | $8.19 | 33,800 |
| 2016-06-02 | $164.23 | $165.56 | $164.23 | $165.56 | $8.23 | 145,900 |
| 2016-06-01 | $167.53 | $167.53 | $164.56 | $165.00 | $8.20 | 92,440 |
| 2016-05-31 | $169.06 | $169.06 | $169.06 | $169.06 | $8.41 | 11,140 |
| 2016-05-27 | $169.06 | $169.06 | $169.06 | $169.06 | $8.41 | 15,740 |
| 2016-05-26 | $169.91 | $169.91 | $169.91 | $169.91 | $8.45 | 14,180 |
| 2016-05-25 | $168.56 | $169.91 | $168.56 | $169.91 | $8.45 | 19,020 |
| 2016-05-24 | $166.30 | $166.30 | $166.30 | $166.30 | $8.27 | 14,480 |
| 2016-05-23 | $166.88 | $166.88 | $166.88 | $166.88 | $8.30 | 14,360 |
| 2016-05-20 | $167.03 | $167.03 | $166.26 | $166.26 | $8.27 | 44,460 |
| 2016-05-19 | $166.70 | $166.70 | $166.70 | $166.70 | $8.29 | 16,180 |
| 2016-05-18 | $168.61 | $168.61 | $168.07 | $168.07 | $8.36 | 23,040 |
| 2016-05-17 | $168.70 | $169.91 | $168.70 | $169.91 | $8.45 | 47,080 |
| 2016-05-16 | $169.61 | $170.90 | $169.61 | $170.90 | $8.50 | 30,640 |
| 2016-05-13 | $168.50 | $168.50 | $168.50 | $168.50 | $8.38 | 10,020 |
| 2016-05-12 | $168.50 | $168.50 | $168.50 | $168.50 | $8.38 | 18,840 |
| 2016-05-11 | $161.16 | $161.16 | $161.16 | $161.16 | $8.01 | 16,900 |
| 2016-05-10 | $161.16 | $161.16 | $161.16 | $161.16 | $8.01 | 8,160 |
| 2016-05-09 | $161.16 | $161.16 | $161.16 | $161.16 | $8.01 | 12,960 |
| 2016-05-06 | $161.16 | $161.16 | $161.16 | $161.16 | $8.01 | 8,740 |
| 2016-05-05 | $160.80 | $160.80 | $160.80 | $160.80 | $7.99 | 10,800 |
| 2016-05-04 | $161.76 | $161.76 | $160.80 | $160.80 | $7.99 | 50,100 |
| 2016-05-03 | $163.30 | $163.30 | $162.67 | $162.67 | $8.09 | 30,180 |
| 2016-05-02 | $161.68 | $161.68 | $161.68 | $161.68 | $8.04 | 21,940 |
| 2016-04-29 | $157.90 | $157.91 | $157.28 | $157.61 | $7.84 | 34,780 |
| 2016-04-28 | $160.49 | $160.49 | $159.19 | $159.19 | $7.91 | 18,400 |
| 2016-04-27 | $165.94 | $165.94 | $165.94 | $165.94 | $8.25 | 11,280 |
| 2016-04-26 | $164.38 | $164.38 | $164.38 | $164.38 | $8.17 | 12,080 |
| 2016-04-25 | $163.83 | $163.83 | $163.83 | $163.83 | $8.15 | 14,420 |
| 2016-04-22 | $165.14 | $166.30 | $165.14 | $166.15 | $8.26 | 22,740 |
| 2016-04-21 | $164.55 | $164.55 | $163.22 | $163.22 | $8.12 | 21,280 |
| 2016-04-20 | $164.14 | $164.55 | $164.14 | $164.55 | $8.18 | 24,720 |
| 2016-04-19 | $163.85 | $163.85 | $162.43 | $162.46 | $8.08 | 32,100 |
| 2016-04-18 | $161.02 | $162.30 | $158.98 | $158.98 | $7.90 | 29,780 |
| 2016-04-15 | $158.34 | $158.34 | $158.34 | $158.34 | $7.87 | 14,400 |
| 2016-04-14 | $158.34 | $158.34 | $158.34 | $158.34 | $7.87 | 15,580 |
| 2016-04-13 | $157.16 | $158.34 | $155.58 | $158.34 | $7.87 | 34,600 |
| 2016-04-12 | $154.29 | $154.29 | $154.29 | $154.29 | $7.67 | 23,040 |
| 2016-04-11 | $152.28 | $152.28 | $151.54 | $151.54 | $7.53 | 17,200 |
| 2016-04-08 | $149.49 | $150.88 | $149.49 | $150.88 | $7.50 | 15,340 |
| 2016-04-07 | $146.38 | $146.38 | $146.38 | $146.38 | $7.28 | 14,260 |
| 2016-04-06 | $145.87 | $146.38 | $145.87 | $146.38 | $7.28 | 22,900 |
| 2016-04-05 | $145.81 | $145.81 | $145.81 | $145.81 | $7.25 | 13,380 |
| 2016-04-04 | $145.81 | $145.81 | $145.81 | $145.81 | $7.25 | 13,100 |
| 2016-04-01 | $145.45 | $145.81 | $145.45 | $145.81 | $7.25 | 25,240 |
| 2016-03-31 | $149.14 | $149.14 | $149.14 | $149.14 | $7.42 | 11,920 |
| 2016-03-30 | $150.44 | $151.52 | $150.44 | $151.52 | $7.53 | 24,620 |
| 2016-03-29 | $149.77 | $149.77 | $149.77 | $149.77 | $7.45 | 19,860 |
| 2016-03-28 | $150.42 | $150.42 | $150.39 | $150.39 | $7.48 | 25,360 |
| 2016-03-24 | $148.15 | $148.15 | $148.15 | $148.15 | $7.30 | 13,040 |
| 2016-03-23 | $147.52 | $148.15 | $147.52 | $148.15 | $7.30 | 25,100 |
| 2016-03-22 | $149.14 | $149.35 | $149.04 | $149.35 | $7.36 | 39,960 |
| 2016-03-21 | $147.25 | $147.39 | $147.25 | $147.33 | $7.26 | 40,740 |
| 2016-03-18 | $149.27 | $149.27 | $149.27 | $149.27 | $7.36 | 20,480 |
| 2016-03-17 | $145.56 | $147.54 | $145.56 | $147.54 | $7.27 | 35,940 |
| 2016-03-16 | $143.68 | $144.79 | $143.68 | $144.60 | $7.13 | 33,400 |
| 2016-03-15 | $143.23 | $143.23 | $143.10 | $143.10 | $7.06 | 27,740 |
| 2016-03-14 | $145.53 | $145.53 | $142.34 | $143.74 | $7.09 | 21,380 |
| 2016-03-11 | $140.00 | $140.00 | $140.00 | $140.00 | $6.90 | 13,760 |
| 2016-03-10 | $141.56 | $141.56 | $139.25 | $140.00 | $6.90 | 27,620 |
| 2016-03-09 | $141.41 | $141.41 | $141.41 | $141.41 | $6.97 | 18,640 |
| 2016-03-08 | $142.49 | $142.49 | $141.65 | $141.70 | $6.99 | 21,440 |
| 2016-03-07 | $142.67 | $144.33 | $142.67 | $143.84 | $7.09 | 30,020 |
| 2016-03-04 | $141.80 | $141.80 | $141.80 | $141.80 | $6.99 | 17,100 |
| 2016-03-03 | $141.80 | $141.80 | $141.80 | $141.80 | $6.99 | 11,320 |
| 2016-03-02 | $138.86 | $140.41 | $138.86 | $139.04 | $6.86 | 28,860 |
| 2016-03-01 | $135.95 | $137.87 | $135.95 | $137.87 | $6.80 | 64,220 |
| 2016-02-29 | $135.13 | $135.13 | $133.47 | $133.47 | $6.58 | 29,360 |
| 2016-02-26 | $137.21 | $137.21 | $135.50 | $135.50 | $6.68 | 27,900 |
| 2016-02-25 | $136.71 | $137.12 | $136.39 | $136.39 | $6.72 | 30,480 |
| 2016-02-24 | $132.55 | $134.27 | $131.59 | $134.27 | $6.62 | 66,120 |
| 2016-02-23 | $136.97 | $137.20 | $135.67 | $137.20 | $6.76 | 65,460 |
| 2016-02-22 | $139.00 | $139.82 | $139.00 | $139.82 | $6.89 | 29,660 |
| 2016-02-19 | $134.36 | $135.23 | $134.36 | $134.64 | $6.64 | 37,780 |
| 2016-02-18 | $135.80 | $135.80 | $134.73 | $134.74 | $6.64 | 31,100 |
| 2016-02-17 | $134.98 | $136.64 | $134.98 | $135.62 | $6.69 | 66,860 |
| 2016-02-16 | $132.56 | $134.81 | $132.49 | $134.81 | $6.65 | 66,860 |
| 2016-02-12 | $124.75 | $125.67 | $124.00 | $124.00 | $6.11 | 75,700 |
| 2016-02-11 | $125.67 | $128.23 | $125.65 | $127.66 | $6.29 | 107,940 |
| 2016-02-10 | $129.65 | $130.72 | $129.30 | $130.72 | $6.45 | 111,480 |
| 2016-02-09 | $126.32 | $131.99 | $125.71 | $131.99 | $6.51 | 83,020 |
| 2016-02-08 | $131.05 | $131.05 | $128.80 | $128.80 | $6.35 | 35,060 |
| 2016-02-05 | $128.01 | $128.87 | $127.59 | $127.98 | $6.31 | 115,660 |
| 2016-02-04 | $127.01 | $129.07 | $127.01 | $128.40 | $6.33 | 147,660 |
| 2016-02-03 | $127.55 | $130.96 | $125.43 | $130.96 | $6.46 | 648,900 |
| 2016-02-02 | $133.09 | $133.09 | $131.29 | $131.52 | $6.48 | 77,060 |
| 2016-02-01 | $133.70 | $134.52 | $133.70 | $134.52 | $6.63 | 43,260 |
| 2016-01-29 | $133.36 | $135.43 | $132.81 | $135.42 | $6.68 | 71,580 |
| 2016-01-28 | $131.55 | $131.55 | $130.10 | $130.58 | $6.44 | 53,720 |
| 2016-01-27 | $129.80 | $130.81 | $128.55 | $129.37 | $6.38 | 823,140 |
| 2016-01-26 | $127.16 | $129.00 | $126.43 | $128.46 | $6.33 | 556,400 |
| 2016-01-25 | $129.85 | $131.25 | $128.11 | $128.21 | $6.32 | 100,020 |
| 2016-01-22 | $132.15 | $133.02 | $131.96 | $132.17 | $6.52 | 61,720 |
| 2016-01-21 | $124.19 | $126.97 | $124.19 | $126.67 | $6.25 | 52,320 |
| 2016-01-20 | $125.41 | $126.30 | $123.50 | $126.30 | $6.23 | 87,260 |
| 2016-01-19 | $134.79 | $134.79 | $133.51 | $134.24 | $6.62 | 48,720 |
| 2016-01-15 | $131.00 | $131.00 | $129.82 | $130.30 | $6.42 | 32,320 |
| 2016-01-14 | $133.75 | $134.19 | $133.75 | $134.19 | $6.62 | 31,860 |
| 2016-01-13 | $136.97 | $136.97 | $133.36 | $133.37 | $6.58 | 61,600 |
| 2016-01-12 | $133.11 | $134.13 | $132.40 | $133.11 | $6.56 | 1,626,120 |
| 2016-01-11 | $135.90 | $136.25 | $135.00 | $136.25 | $6.72 | 108,180 |
| 2016-01-08 | $135.15 | $137.30 | $135.15 | $135.65 | $6.69 | 274,020 |
| 2016-01-07 | $133.00 | $133.41 | $132.02 | $132.62 | $6.54 | 61,840 |
| 2016-01-06 | $138.68 | $139.54 | $138.68 | $139.08 | $6.86 | 34,120 |
| 2016-01-05 | $142.64 | $143.70 | $142.64 | $143.58 | $7.08 | 81,300 |
| 2016-01-04 | $141.94 | $141.94 | $140.76 | $141.80 | $6.99 | 363,640 |
| 2015-12-31 | $146.68 | $146.90 | $145.91 | $145.94 | $7.20 | 112,000 |
| 2015-12-30 | $147.01 | $147.14 | $147.01 | $147.14 | $7.25 | 20,600 |
| 2015-12-29 | $148.40 | $148.40 | $148.35 | $148.35 | $7.31 | 26,820 |
| 2015-12-28 | $145.51 | $146.13 | $145.51 | $146.13 | $7.20 | 22,660 |
| 2015-12-24 | $143.57 | $143.57 | $143.34 | $143.34 | $7.07 | 30,380 |
| 2015-12-23 | $143.10 | $144.12 | $143.10 | $144.06 | $7.10 | 34,220 |
| 2015-12-22 | $141.59 | $142.67 | $141.15 | $142.67 | $7.03 | 61,580 |
| 2015-12-21 | $139.70 | $140.35 | $139.70 | $140.20 | $6.91 | 33,360 |
| 2015-12-18 | $139.75 | $140.07 | $139.27 | $140.07 | $6.91 | 43,260 |
| 2015-12-17 | $143.58 | $143.58 | $143.00 | $143.00 | $7.05 | 40,600 |
| 2015-12-16 | $140.00 | $141.24 | $139.82 | $141.24 | $6.96 | 2,372,920 |
| 2015-12-15 | $134.29 | $136.03 | $134.29 | $135.31 | $6.67 | 6,434,260 |
| 2015-12-14 | $137.70 | $137.70 | $136.04 | $137.15 | $6.76 | 7,287,900 |
| 2015-12-11 | $140.51 | $140.52 | $139.72 | $139.72 | $6.89 | 61,960 |
| 2015-12-10 | $142.30 | $142.51 | $141.62 | $142.00 | $7.00 | 2,194,360 |
| 2015-12-09 | $141.22 | $143.15 | $140.46 | $140.71 | $6.94 | 2,488,980 |
| 2015-12-08 | $140.35 | $141.31 | $140.35 | $140.96 | $6.95 | 48,480 |
| 2015-12-07 | $142.40 | $143.07 | $141.96 | $143.07 | $7.05 | 34,300 |
| 2015-12-04 | $142.90 | $143.67 | $142.90 | $143.67 | $7.08 | 25,540 |
| 2015-12-03 | $144.05 | $144.05 | $142.30 | $142.84 | $7.04 | 47,800 |
| 2015-12-02 | $143.71 | $143.77 | $142.64 | $143.00 | $7.05 | 275,120 |
| 2015-12-01 | $143.93 | $143.93 | $143.93 | $143.93 | $7.10 | 24,940 |
| 2015-11-30 | $141.40 | $141.45 | $141.00 | $141.00 | $6.95 | 28,360 |
| 2015-11-27 | $143.39 | $143.39 | $143.39 | $143.39 | $7.07 | 12,060 |
| 2015-11-25 | $143.37 | $143.40 | $143.30 | $143.39 | $7.07 | 37,420 |
| 2015-11-24 | $145.42 | $145.42 | $144.85 | $144.85 | $7.14 | 36,560 |
| 2015-11-23 | $144.27 | $144.45 | $144.27 | $144.45 | $7.12 | 37,900 |
| 2015-11-20 | $145.30 | $145.30 | $145.07 | $145.07 | $7.15 | 31,000 |
| 2015-11-19 | $143.98 | $144.29 | $143.98 | $144.13 | $7.11 | 44,280 |
| 2015-11-18 | $143.42 | $143.42 | $143.32 | $143.32 | $7.07 | 25,540 |
| 2015-11-17 | $142.62 | $143.00 | $142.62 | $142.90 | $7.05 | 43,000 |
| 2015-11-16 | $139.00 | $140.85 | $138.25 | $140.55 | $6.93 | 92,140 |
| 2015-11-13 | $138.86 | $139.05 | $138.46 | $138.46 | $6.83 | 38,560 |
| 2015-11-12 | $139.75 | $139.75 | $138.83 | $138.83 | $6.84 | 35,840 |
| 2015-11-11 | $140.99 | $140.99 | $140.24 | $140.75 | $6.94 | 28,500 |
| 2015-11-10 | $139.80 | $139.86 | $139.50 | $139.86 | $6.90 | 40,860 |
| 2015-11-09 | $134.11 | $134.59 | $134.11 | $134.59 | $6.64 | 33,080 |
| 2015-11-06 | $131.86 | $131.86 | $131.46 | $131.50 | $6.48 | 25,180 |
| 2015-11-05 | $131.09 | $131.09 | $130.00 | $130.04 | $6.41 | 70,140 |
| 2015-11-04 | $130.95 | $130.95 | $130.37 | $130.37 | $6.43 | 52,900 |
| 2015-11-03 | $128.69 | $129.13 | $128.35 | $128.88 | $6.35 | 72,880 |
| 2015-11-02 | $128.78 | $129.08 | $128.35 | $129.08 | $6.36 | 112,200 |
| 2015-10-30 | $128.47 | $128.98 | $128.47 | $128.87 | $6.35 | 50,900 |
| 2015-10-29 | $128.65 | $128.70 | $128.60 | $128.70 | $6.35 | 39,000 |
| 2015-10-28 | $130.24 | $130.24 | $130.24 | $130.24 | $6.42 | 32,920 |
| 2015-10-27 | $129.87 | $130.80 | $129.07 | $130.80 | $6.45 | 41,540 |
| 2015-10-26 | $132.36 | $133.57 | $132.36 | $133.57 | $6.59 | 35,100 |
| 2015-10-23 | $132.52 | $133.23 | $132.52 | $133.23 | $6.57 | 39,040 |
| 2015-10-22 | $132.00 | $132.74 | $132.00 | $132.70 | $6.54 | 44,960 |
| 2015-10-21 | $131.58 | $132.09 | $131.58 | $131.85 | $6.50 | 45,420 |
| 2015-10-20 | $128.85 | $128.85 | $128.70 | $128.82 | $6.35 | 55,500 |
| 2015-10-19 | $128.25 | $128.88 | $128.08 | $128.60 | $6.34 | 89,920 |
| 2015-10-16 | $129.02 | $129.63 | $129.02 | $129.63 | $6.39 | 76,080 |
| 2015-10-15 | $127.90 | $128.36 | $127.33 | $128.36 | $6.33 | 100,560 |
| 2015-10-14 | $123.45 | $124.95 | $123.45 | $124.95 | $6.16 | 74,840 |
| 2015-10-13 | $129.02 | $129.02 | $128.50 | $128.90 | $6.36 | 43,940 |
| 2015-10-12 | $126.61 | $127.53 | $126.61 | $127.11 | $6.27 | 64,000 |
| 2015-10-09 | $127.01 | $127.31 | $127.01 | $127.07 | $6.27 | 50,680 |
| 2015-10-08 | $124.20 | $125.57 | $124.00 | $125.18 | $6.17 | 91,500 |
| 2015-10-07 | $123.20 | $123.99 | $123.20 | $123.67 | $6.10 | 62,300 |
| 2015-10-06 | $122.49 | $122.49 | $120.95 | $121.93 | $6.01 | 99,240 |
| 2015-10-05 | $122.95 | $123.73 | $122.46 | $123.73 | $6.10 | 1,818,600 |
| 2015-10-02 | $117.50 | $120.03 | $117.49 | $120.00 | $5.92 | 284,680 |
| 2015-10-01 | $115.71 | $116.88 | $115.71 | $116.57 | $5.75 | 105,020 |
| 2015-09-30 | $111.83 | $112.18 | $111.25 | $112.13 | $5.53 | 82,040 |
| 2015-09-29 | $110.94 | $111.64 | $110.94 | $111.25 | $5.49 | 115,740 |
| 2015-09-28 | $113.32 | $113.32 | $112.39 | $112.57 | $5.55 | 45,280 |
| 2015-09-25 | $117.83 | $118.25 | $115.00 | $115.38 | $5.69 | 58,800 |
| 2015-09-24 | $113.99 | $115.58 | $113.71 | $115.48 | $5.69 | 35,300 |
| 2015-09-23 | $119.51 | $120.18 | $119.50 | $120.17 | $5.92 | 62,640 |
| 2015-09-22 | $119.53 | $119.69 | $118.59 | $119.69 | $5.90 | 106,140 |
| 2015-09-21 | $121.50 | $122.61 | $120.97 | $121.70 | $6.00 | 59,300 |
| 2015-09-18 | $121.35 | $121.40 | $120.62 | $120.62 | $5.95 | 49,440 |
| 2015-09-17 | $125.90 | $127.60 | $125.85 | $127.60 | $6.29 | 55,380 |
| 2015-09-16 | $121.41 | $123.32 | $121.41 | $123.32 | $6.08 | 149,300 |
| 2015-09-15 | $120.24 | $120.54 | $119.40 | $120.54 | $5.94 | 572,200 |
| 2015-09-14 | $115.00 | $115.49 | $114.71 | $115.44 | $5.69 | 83,800 |
| 2015-09-11 | $114.00 | $114.03 | $112.95 | $114.03 | $5.62 | 53,380 |
| 2015-09-10 | $115.28 | $115.98 | $114.88 | $115.45 | $5.69 | 140,300 |
| 2015-09-09 | $115.82 | $115.82 | $112.33 | $112.46 | $5.54 | 101,960 |
| 2015-09-08 | $115.40 | $117.35 | $115.40 | $117.35 | $5.79 | 98,980 |
| 2015-09-04 | $114.10 | $116.09 | $112.59 | $114.00 | $5.62 | 1,818,460 |
Daikin Industries Ltd (DKILY) News Headlines
Recent Daikin Industries Ltd (DKILY) News
Similar Companies to Daikin Industries Ltd (DKILY) 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 | -- | -- | -- |