Hengan International Group Co. Ltd (HEGIY) Exchange: PINK
Data as of May 3, 2024
$16.64 ($0.46) 2.86%
Hengan International Group Co. Ltd - Daily Information
Click for more stock information on Hengan International Group Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $16.08 |
| Previous Close | $16.64 |
| High | $16.71 |
| Low | $16.08 |
| Adjusted Open | $16.08 |
| Previous Adjusted Close | $16.64 |
| Adjusted High | $16.71 |
| Adjusted Low | $16.08 |
About Hengan International Group Co. Ltd (HEGIY)
Hengan International Group Company Ltd ADR
Invest in Hengan International Group Co. Ltd (HEGIY)
Historical Stock Data for Hengan International Group Co. Ltd (HEGIY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $16.08 | $16.71 | $16.08 | $16.64 | $16.64 | 6,981 |
| 2024-04-25 | $16.22 | $16.36 | $16.15 | $16.18 | $16.18 | 5,783 |
| 2024-04-24 | $16.04 | $16.17 | $16.04 | $16.17 | $16.17 | 6,881 |
| 2024-04-23 | $16.08 | $16.21 | $15.96 | $16.08 | $16.08 | 4,481 |
| 2024-04-22 | $15.82 | $16.05 | $15.81 | $16.05 | $16.05 | 4,437 |
| 2024-04-19 | $15.66 | $15.73 | $15.63 | $15.72 | $15.72 | 7,691 |
| 2024-04-18 | $16.00 | $16.11 | $15.88 | $15.90 | $15.90 | 9,427 |
| 2024-04-17 | $15.59 | $15.70 | $15.59 | $15.59 | $15.59 | 13,266 |
| 2024-04-16 | $15.47 | $15.56 | $15.38 | $15.40 | $15.40 | 22,179 |
| 2024-04-15 | $15.56 | $15.60 | $15.44 | $15.44 | $15.44 | 80,225 |
| 2024-04-12 | $15.22 | $15.28 | $15.16 | $15.16 | $15.16 | 7,827 |
| 2024-04-11 | $15.74 | $15.80 | $15.65 | $15.67 | $15.67 | 5,819 |
| 2024-04-10 | $15.44 | $15.51 | $15.35 | $15.39 | $15.39 | 4,327 |
| 2024-04-09 | $15.55 | $15.63 | $15.44 | $15.63 | $15.63 | 4,941 |
| 2024-04-08 | $15.43 | $15.43 | $15.34 | $15.41 | $15.41 | 11,479 |
| 2024-04-05 | $15.21 | $15.43 | $15.21 | $15.41 | $15.41 | 11,479 |
| 2024-04-04 | $15.81 | $15.84 | $15.61 | $15.61 | $15.61 | 6,108 |
| 2024-04-03 | $15.68 | $15.77 | $15.59 | $15.77 | $15.77 | 5,038 |
| 2024-04-02 | $15.71 | $15.79 | $15.59 | $15.79 | $15.79 | 5,875 |
| 2024-04-01 | $15.84 | $15.98 | $15.77 | $15.79 | $15.79 | 5,875 |
| 2024-03-28 | $15.73 | $15.83 | $15.63 | $15.78 | $15.78 | 4,305 |
| 2024-03-27 | $15.57 | $15.79 | $15.57 | $15.79 | $15.79 | 3,582 |
| 2024-03-26 | $15.79 | $15.97 | $15.69 | $15.78 | $15.78 | 5,342 |
| 2024-03-25 | $15.65 | $15.80 | $15.61 | $15.73 | $15.73 | 10,769 |
| 2024-03-22 | $15.90 | $16.23 | $15.63 | $15.65 | $15.65 | 10,158 |
| 2024-03-21 | $16.57 | $16.84 | $16.27 | $16.53 | $16.53 | 6,682 |
| 2024-03-20 | $16.93 | $16.93 | $16.28 | $16.44 | $16.44 | 7,291 |
| 2024-03-19 | $16.36 | $16.55 | $16.29 | $16.55 | $16.55 | 7,444 |
| 2024-03-18 | $16.25 | $16.39 | $16.25 | $16.37 | $16.37 | 18,528 |
| 2024-03-15 | $15.87 | $15.98 | $15.78 | $15.78 | $15.78 | 9,417 |
| 2024-03-14 | $15.86 | $15.97 | $15.81 | $15.94 | $15.94 | 4,818 |
| 2024-03-13 | $16.00 | $16.11 | $15.87 | $15.94 | $15.94 | 4,818 |
| 2024-03-12 | $16.19 | $16.32 | $16.06 | $16.21 | $16.21 | 25,895 |
| 2024-03-11 | $15.28 | $15.36 | $15.18 | $15.19 | $15.19 | 5,046 |
| 2024-03-08 | $14.81 | $14.98 | $14.81 | $14.82 | $14.82 | 13,893 |
| 2024-03-07 | $15.18 | $15.18 | $14.65 | $14.78 | $14.78 | 11,713 |
| 2024-03-06 | $14.78 | $14.93 | $14.72 | $14.78 | $14.78 | 8,619 |
| 2024-03-05 | $14.47 | $14.58 | $14.36 | $14.41 | $14.41 | 13,214 |
| 2024-03-04 | $14.85 | $14.90 | $14.74 | $14.87 | $14.87 | 5,019 |
| 2024-03-01 | $15.18 | $15.26 | $15.12 | $15.12 | $15.12 | 5,923 |
| 2024-02-29 | $15.33 | $15.41 | $15.22 | $15.41 | $15.41 | 28,971 |
| 2024-02-28 | $15.50 | $15.60 | $15.38 | $15.47 | $15.47 | 5,954 |
| 2024-02-27 | $15.66 | $15.82 | $15.66 | $15.66 | $15.66 | 11,741 |
| 2024-02-26 | $15.48 | $16.74 | $15.48 | $16.02 | $16.02 | 8,976 |
| 2024-02-23 | $16.02 | $16.07 | $15.85 | $15.85 | $15.85 | 7,146 |
| 2024-02-22 | $16.05 | $16.12 | $15.93 | $15.93 | $15.93 | 10,117 |
| 2024-02-21 | $16.15 | $16.28 | $16.08 | $16.08 | $16.08 | 10,924 |
| 2024-02-20 | $15.80 | $15.80 | $15.63 | $15.77 | $15.77 | 6,780 |
| 2024-02-16 | $16.05 | $16.17 | $15.97 | $16.00 | $16.00 | 5,336 |
| 2024-02-15 | $15.52 | $15.66 | $15.48 | $15.64 | $15.64 | 18,746 |
| 2024-02-14 | $15.49 | $15.57 | $15.36 | $15.43 | $15.43 | 11,715 |
| 2024-02-13 | $15.86 | $15.93 | $15.65 | $15.75 | $15.75 | 11,980 |
| 2024-02-12 | $16.11 | $16.16 | $15.83 | $16.12 | $16.12 | 12,584 |
| 2024-02-09 | $15.53 | $15.79 | $15.53 | $15.73 | $15.73 | 14,612 |
| 2024-02-08 | $15.86 | $15.93 | $15.75 | $15.75 | $15.75 | 8,840 |
| 2024-02-07 | $16.05 | $16.09 | $15.98 | $15.98 | $15.98 | 5,165 |
| 2024-02-06 | $16.08 | $16.21 | $15.95 | $16.21 | $16.21 | 25,241 |
| 2024-02-05 | $15.53 | $15.62 | $15.50 | $15.52 | $15.52 | 15,208 |
| 2024-02-02 | $15.49 | $15.55 | $15.43 | $15.55 | $15.55 | 16,919 |
| 2024-02-01 | $15.70 | $15.89 | $15.60 | $15.78 | $15.78 | 10,869 |
| 2024-01-31 | $15.46 | $15.60 | $15.44 | $15.46 | $15.46 | 10,075 |
| 2024-01-30 | $15.55 | $15.70 | $15.51 | $15.70 | $15.70 | 7,740 |
| 2024-01-29 | $16.08 | $16.08 | $15.82 | $15.96 | $15.96 | 28,958 |
| 2024-01-26 | $15.82 | $15.96 | $15.72 | $15.85 | $15.85 | 8,778 |
| 2024-01-25 | $16.08 | $16.08 | $15.94 | $15.94 | $15.94 | 5,295 |
| 2024-01-24 | $16.62 | $16.72 | $16.55 | $16.55 | $16.55 | 12,799 |
| 2024-01-23 | $16.17 | $16.25 | $16.08 | $16.15 | $16.15 | 15,532 |
| 2024-01-22 | $16.23 | $16.27 | $16.08 | $16.25 | $16.25 | 42,096 |
| 2024-01-19 | $16.73 | $16.99 | $16.71 | $16.79 | $16.79 | 81,106 |
| 2024-01-18 | $16.91 | $16.96 | $16.77 | $16.94 | $16.94 | 26,461 |
| 2024-01-17 | $16.69 | $16.77 | $16.69 | $16.71 | $16.71 | 13,886 |
| 2024-01-16 | $17.61 | $17.61 | $17.39 | $17.43 | $17.43 | 35,845 |
| 2024-01-12 | $18.09 | $18.11 | $17.99 | $18.11 | $18.11 | 12,292 |
| 2024-01-11 | $17.96 | $18.75 | $17.83 | $17.99 | $17.99 | 27,863 |
| 2024-01-10 | $17.65 | $17.65 | $17.54 | $17.65 | $17.65 | 6,781 |
| 2024-01-09 | $17.91 | $18.07 | $17.75 | $18.00 | $18.00 | 4,621 |
| 2024-01-08 | $18.72 | $18.72 | $18.15 | $18.28 | $18.28 | 16,520 |
| 2024-01-05 | $17.86 | $18.71 | $17.86 | $18.70 | $18.70 | 12,147 |
| 2024-01-04 | $18.32 | $18.43 | $18.25 | $18.42 | $18.42 | 12,319 |
| 2024-01-03 | $18.26 | $18.46 | $18.14 | $18.45 | $18.45 | 5,444 |
| 2024-01-02 | $18.64 | $18.64 | $17.89 | $18.17 | $18.17 | 21,106 |
| 2023-12-29 | $17.86 | $18.68 | $17.86 | $18.68 | $18.68 | 8,016 |
| 2023-12-28 | $18.55 | $18.67 | $18.54 | $18.57 | $18.57 | 19,036 |
| 2023-12-27 | $18.19 | $18.39 | $18.19 | $18.37 | $18.37 | 10,935 |
| 2023-12-26 | $17.84 | $18.36 | $17.84 | $18.33 | $18.33 | 9,481 |
| 2023-12-22 | $18.20 | $18.32 | $18.11 | $18.22 | $18.22 | 18,367 |
| 2023-12-21 | $17.53 | $18.31 | $17.53 | $18.23 | $18.23 | 22,465 |
| 2023-12-20 | $17.96 | $17.99 | $17.82 | $17.97 | $17.97 | 13,259 |
| 2023-12-19 | $18.10 | $18.28 | $18.06 | $18.07 | $18.07 | 37,000 |
| 2023-12-18 | $17.50 | $18.41 | $17.50 | $18.27 | $18.27 | 42,857 |
| 2023-12-15 | $18.27 | $18.36 | $18.03 | $18.04 | $18.04 | 17,175 |
| 2023-12-14 | $18.40 | $18.61 | $18.29 | $18.36 | $18.36 | 22,017 |
| 2023-12-13 | $17.16 | $18.14 | $17.16 | $17.95 | $17.95 | 28,260 |
| 2023-12-12 | $17.23 | $18.04 | $17.23 | $17.95 | $17.95 | 20,484 |
| 2023-12-11 | $16.99 | $17.80 | $16.99 | $17.68 | $17.68 | 44,435 |
| 2023-12-08 | $17.59 | $17.59 | $16.77 | $17.56 | $17.56 | 15,659 |
| 2023-12-07 | $17.56 | $17.85 | $17.46 | $17.78 | $17.78 | 13,382 |
| 2023-12-06 | $18.42 | $18.42 | $17.62 | $17.62 | $17.62 | 16,230 |
| 2023-12-05 | $17.61 | $17.72 | $17.49 | $17.70 | $17.70 | 10,850 |
| 2023-12-04 | $17.92 | $17.95 | $17.74 | $17.95 | $17.95 | 15,194 |
| 2023-12-01 | $17.81 | $18.10 | $17.72 | $18.10 | $18.10 | 10,116 |
| 2023-11-30 | $18.14 | $18.35 | $18.03 | $18.22 | $18.22 | 10,029 |
| 2023-11-29 | $17.34 | $18.17 | $17.34 | $17.81 | $17.81 | 17,873 |
| 2023-11-28 | $17.51 | $18.43 | $17.51 | $18.41 | $18.41 | 6,324 |
| 2023-11-27 | $18.02 | $18.58 | $18.02 | $18.34 | $18.34 | 10,298 |
| 2023-11-24 | $18.50 | $18.88 | $18.22 | $18.52 | $18.52 | 8,752 |
| 2023-11-22 | $18.31 | $18.41 | $18.26 | $18.26 | $18.26 | 8,391 |
| 2023-11-21 | $18.08 | $18.41 | $18.08 | $18.41 | $18.41 | 8,523 |
| 2023-11-20 | $19.13 | $19.13 | $18.36 | $18.63 | $18.63 | 14,512 |
| 2023-11-17 | $17.91 | $18.06 | $17.73 | $17.81 | $17.81 | 16,036 |
| 2023-11-16 | $17.76 | $17.96 | $17.61 | $17.65 | $17.65 | 27,217 |
| 2023-11-15 | $18.24 | $18.24 | $17.88 | $18.02 | $18.02 | 17,289 |
| 2023-11-14 | $17.57 | $17.78 | $17.43 | $17.62 | $17.62 | 7,129 |
| 2023-11-13 | $16.97 | $17.17 | $16.90 | $17.17 | $17.17 | 8,347 |
| 2023-11-10 | $16.57 | $16.72 | $16.38 | $16.38 | $16.38 | 5,117 |
| 2023-11-09 | $16.76 | $16.94 | $16.68 | $16.70 | $16.70 | 20,818 |
| 2023-11-08 | $16.58 | $16.77 | $16.58 | $16.77 | $16.77 | 7,025 |
| 2023-11-07 | $17.04 | $17.19 | $16.88 | $17.15 | $17.15 | 9,361 |
| 2023-11-06 | $17.28 | $17.47 | $17.14 | $17.17 | $17.17 | 15,769 |
| 2023-11-03 | $17.29 | $17.29 | $17.10 | $17.29 | $17.29 | 7,677 |
| 2023-11-02 | $17.41 | $17.41 | $16.84 | $17.12 | $17.12 | 6,226 |
| 2023-11-01 | $16.79 | $16.91 | $16.67 | $16.91 | $16.91 | 7,124 |
| 2023-10-31 | $16.82 | $16.90 | $16.67 | $16.74 | $16.74 | 17,119 |
| 2023-10-30 | $17.30 | $17.30 | $16.98 | $16.99 | $16.99 | 14,189 |
| 2023-10-27 | $16.91 | $16.91 | $15.87 | $16.45 | $16.45 | 11,391 |
| 2023-10-26 | $16.19 | $16.32 | $16.19 | $16.19 | $16.19 | 13,996 |
| 2023-10-25 | $15.80 | $15.86 | $15.70 | $15.83 | $15.83 | 15,124 |
| 2023-10-24 | $16.00 | $16.00 | $15.66 | $15.95 | $15.95 | 28,701 |
| 2023-10-23 | $15.45 | $15.55 | $15.42 | $15.55 | $15.55 | 16,799 |
| 2023-10-20 | $15.57 | $15.62 | $15.33 | $15.33 | $15.33 | 9,468 |
| 2023-10-19 | $15.46 | $15.78 | $15.42 | $15.59 | $15.59 | 13,559 |
| 2023-10-18 | $15.51 | $15.79 | $15.51 | $15.51 | $15.51 | 13,957 |
| 2023-10-17 | $15.73 | $15.73 | $15.42 | $15.59 | $15.59 | 30,405 |
| 2023-10-16 | $15.23 | $16.00 | $15.23 | $15.95 | $15.95 | 251,853 |
| 2023-10-13 | $15.17 | $15.84 | $14.87 | $15.31 | $15.31 | 11,762 |
| 2023-10-12 | $16.01 | $16.21 | $15.53 | $15.98 | $15.98 | 5,763 |
| 2023-10-11 | $15.93 | $15.97 | $15.87 | $15.87 | $15.87 | 23,589 |
| 2023-10-10 | $16.10 | $16.10 | $15.93 | $16.00 | $16.00 | 19,912 |
| 2023-10-09 | $15.66 | $16.01 | $15.64 | $15.68 | $15.68 | 11,216 |
| 2023-10-06 | $15.77 | $15.92 | $15.61 | $15.85 | $15.85 | 8,292 |
| 2023-10-05 | $15.60 | $15.78 | $15.41 | $15.71 | $15.71 | 18,582 |
| 2023-10-04 | $15.28 | $15.50 | $15.26 | $15.27 | $15.27 | 16,854 |
| 2023-10-03 | $15.25 | $15.46 | $15.16 | $15.46 | $15.46 | 16,890 |
| 2023-10-02 | $15.75 | $16.06 | $15.75 | $15.83 | $15.83 | 26,637 |
| 2023-09-29 | $15.37 | $15.95 | $15.37 | $15.85 | $15.85 | 9,061 |
| 2023-09-28 | $15.76 | $16.04 | $15.66 | $15.75 | $15.75 | 23,096 |
| 2023-09-27 | $16.15 | $16.23 | $16.03 | $16.03 | $16.03 | 20,698 |
| 2023-09-26 | $15.91 | $16.05 | $15.91 | $16.02 | $16.02 | 9,891 |
| 2023-09-25 | $16.14 | $16.28 | $15.95 | $16.27 | $16.27 | 11,618 |
| 2023-09-22 | $16.15 | $16.90 | $16.15 | $16.54 | $16.54 | 41,284 |
| 2023-09-21 | $16.70 | $16.70 | $16.36 | $16.45 | $16.45 | 18,432 |
| 2023-09-20 | $17.02 | $17.21 | $16.76 | $16.78 | $16.78 | 47,835 |
| 2023-09-19 | $17.06 | $17.41 | $17.06 | $17.08 | $17.08 | 14,993 |
| 2023-09-18 | $16.72 | $17.51 | $16.72 | $17.24 | $17.24 | 20,394 |
| 2023-09-15 | $17.21 | $17.57 | $17.21 | $17.37 | $17.37 | 243,107 |
| 2023-09-14 | $17.70 | $17.93 | $17.52 | $17.67 | $17.19 | 10,447 |
| 2023-09-13 | $17.79 | $18.09 | $17.69 | $17.85 | $17.36 | 12,544 |
| 2023-09-12 | $18.44 | $18.44 | $17.84 | $18.20 | $17.70 | 20,284 |
| 2023-09-11 | $18.05 | $18.24 | $17.85 | $18.05 | $17.55 | 11,025 |
| 2023-09-08 | $17.81 | $18.19 | $17.80 | $18.01 | $17.52 | 13,517 |
| 2023-09-07 | $18.09 | $18.15 | $17.84 | $17.91 | $17.42 | 15,786 |
| 2023-09-06 | $18.52 | $18.83 | $18.41 | $18.45 | $17.95 | 10,086 |
| 2023-09-05 | $18.57 | $18.69 | $18.34 | $18.69 | $18.18 | 13,384 |
| 2023-09-01 | $18.77 | $18.93 | $18.58 | $18.58 | $18.07 | 12,061 |
| 2023-08-31 | $18.49 | $18.81 | $18.44 | $18.66 | $18.15 | 17,397 |
| 2023-08-30 | $18.59 | $19.02 | $18.57 | $19.02 | $18.50 | 14,788 |
| 2023-08-29 | $19.14 | $19.14 | $18.86 | $19.14 | $18.62 | 16,359 |
| 2023-08-28 | $18.94 | $19.11 | $18.74 | $19.11 | $18.59 | 7,049 |
| 2023-08-25 | $18.15 | $19.03 | $18.15 | $18.99 | $18.47 | 5,940 |
| 2023-08-24 | $18.45 | $18.77 | $18.31 | $18.41 | $17.90 | 13,780 |
| 2023-08-23 | $18.38 | $18.49 | $18.33 | $18.41 | $17.90 | 12,366 |
| 2023-08-22 | $18.46 | $18.56 | $18.23 | $18.55 | $18.05 | 27,192 |
| 2023-08-21 | $18.46 | $18.67 | $18.29 | $18.67 | $18.16 | 17,096 |
| 2023-08-18 | $18.42 | $18.50 | $18.21 | $18.36 | $17.86 | 7,390 |
| 2023-08-17 | $18.70 | $18.89 | $18.51 | $18.85 | $18.34 | 25,074 |
| 2023-08-16 | $18.83 | $19.16 | $18.75 | $18.85 | $18.34 | 18,988 |
| 2023-08-15 | $19.20 | $19.35 | $18.97 | $19.09 | $18.57 | 18,194 |
| 2023-08-14 | $19.17 | $19.37 | $19.06 | $19.10 | $18.58 | 12,406 |
| 2023-08-11 | $19.25 | $19.42 | $19.17 | $19.17 | $18.65 | 5,380 |
| 2023-08-10 | $19.54 | $19.86 | $19.46 | $19.84 | $19.30 | 3,307 |
| 2023-08-09 | $19.57 | $19.75 | $19.38 | $19.45 | $18.92 | 7,514 |
| 2023-08-08 | $19.28 | $19.47 | $19.10 | $19.43 | $18.90 | 25,795 |
| 2023-08-07 | $19.73 | $19.73 | $19.35 | $19.73 | $19.19 | 8,205 |
| 2023-08-04 | $19.81 | $19.81 | $19.44 | $19.80 | $19.26 | 12,545 |
| 2023-08-03 | $19.82 | $19.85 | $19.61 | $19.81 | $19.27 | 10,943 |
| 2023-08-02 | $20.12 | $20.33 | $19.87 | $19.87 | $19.33 | 6,080 |
| 2023-08-01 | $19.92 | $20.32 | $19.92 | $19.92 | $19.38 | 3,858 |
| 2023-07-31 | $20.61 | $20.91 | $20.39 | $20.69 | $20.13 | 11,662 |
| 2023-07-28 | $19.56 | $20.34 | $19.56 | $20.33 | $19.78 | 9,299 |
| 2023-07-27 | $20.22 | $20.32 | $19.99 | $20.16 | $19.61 | 6,388 |
| 2023-07-26 | $19.80 | $20.00 | $19.70 | $19.75 | $19.21 | 4,970 |
| 2023-07-25 | $19.92 | $20.08 | $19.70 | $19.70 | $19.16 | 7,284 |
| 2023-07-24 | $19.23 | $19.66 | $19.23 | $19.50 | $18.97 | 9,636 |
| 2023-07-21 | $19.63 | $19.81 | $19.40 | $19.40 | $18.87 | 4,540 |
| 2023-07-20 | $18.76 | $19.70 | $18.76 | $19.70 | $19.16 | 4,513 |
| 2023-07-19 | $19.65 | $19.79 | $19.52 | $19.79 | $19.25 | 6,789 |
| 2023-07-18 | $19.68 | $19.68 | $19.25 | $19.25 | $18.73 | 8,067 |
| 2023-07-17 | $19.59 | $19.82 | $19.56 | $19.56 | $19.03 | 13,481 |
| 2023-07-14 | $19.80 | $19.93 | $19.58 | $19.69 | $19.15 | 52,693 |
| 2023-07-13 | $19.38 | $19.56 | $19.25 | $19.41 | $18.88 | 6,953 |
| 2023-07-12 | $19.37 | $19.40 | $19.25 | $19.33 | $18.80 | 5,608 |
| 2023-07-11 | $19.41 | $19.50 | $19.33 | $19.36 | $18.83 | 15,725 |
| 2023-07-10 | $19.47 | $19.49 | $19.32 | $19.49 | $18.96 | 5,878 |
| 2023-07-07 | $19.53 | $19.83 | $19.45 | $19.71 | $19.17 | 11,447 |
| 2023-07-06 | $19.53 | $19.70 | $19.36 | $19.39 | $18.86 | 19,521 |
| 2023-07-05 | $18.86 | $20.03 | $18.86 | $19.87 | $19.33 | 16,873 |
| 2023-07-03 | $20.70 | $21.00 | $20.70 | $20.80 | $20.23 | 5,008 |
| 2023-06-30 | $21.02 | $21.16 | $20.93 | $20.93 | $20.36 | 4,856 |
| 2023-06-29 | $21.06 | $21.22 | $20.83 | $21.15 | $20.57 | 10,651 |
| 2023-06-28 | $21.30 | $21.35 | $21.22 | $21.25 | $20.67 | 5,481 |
| 2023-06-27 | $21.39 | $21.70 | $21.30 | $21.70 | $21.11 | 6,710 |
| 2023-06-26 | $21.05 | $21.23 | $21.05 | $21.09 | $20.52 | 11,422 |
| 2023-06-23 | $21.39 | $21.50 | $21.02 | $21.50 | $20.91 | 6,305 |
| 2023-06-22 | $21.33 | $21.75 | $21.33 | $21.75 | $21.16 | 8,661 |
| 2023-06-21 | $21.56 | $21.60 | $21.52 | $21.52 | $20.93 | 2,563 |
| 2023-06-20 | $21.90 | $21.90 | $21.81 | $21.81 | $21.22 | 1,451 |
| 2023-06-16 | $22.51 | $22.51 | $22.25 | $22.35 | $21.74 | 5,673 |
| 2023-06-15 | $22.05 | $22.13 | $22.00 | $22.12 | $21.52 | 6,150 |
| 2023-06-14 | $22.00 | $22.17 | $21.93 | $22.17 | $21.57 | 2,949 |
| 2023-06-13 | $22.50 | $22.50 | $22.27 | $22.40 | $21.79 | 57,288 |
| 2023-06-12 | $22.43 | $22.45 | $22.22 | $22.45 | $21.84 | 7,001 |
| 2023-06-09 | $22.07 | $22.26 | $22.07 | $22.25 | $21.64 | 7,557 |
| 2023-06-08 | $22.49 | $22.66 | $22.41 | $22.56 | $21.95 | 14,161 |
| 2023-06-07 | $22.30 | $22.61 | $22.30 | $22.50 | $21.89 | 3,320 |
| 2023-06-06 | $22.13 | $22.76 | $22.13 | $22.60 | $21.98 | 12,853 |
| 2023-06-05 | $22.14 | $22.14 | $21.87 | $21.87 | $21.27 | 5,198 |
| 2023-06-02 | $21.93 | $22.06 | $21.81 | $22.06 | $21.46 | 7,938 |
| 2023-06-01 | $21.20 | $21.51 | $21.05 | $21.51 | $20.92 | 8,938 |
| 2023-05-31 | $21.18 | $21.47 | $21.08 | $21.47 | $20.89 | 9,195 |
| 2023-05-30 | $21.82 | $21.93 | $21.75 | $21.80 | $21.21 | 4,247 |
| 2023-05-26 | $22.56 | $22.56 | $22.20 | $22.20 | $21.60 | 4,858 |
| 2023-05-25 | $22.34 | $22.34 | $22.14 | $22.33 | $21.72 | 3,755 |
| 2023-05-24 | $22.47 | $22.47 | $21.94 | $22.17 | $21.57 | 11,447 |
| 2023-05-23 | $22.40 | $22.59 | $22.37 | $22.37 | $21.76 | 6,642 |
| 2023-05-22 | $22.89 | $22.99 | $22.88 | $22.97 | $21.84 | 5,132 |
| 2023-05-19 | $23.06 | $23.06 | $22.96 | $23.03 | $21.90 | 2,563 |
| 2023-05-18 | $22.82 | $22.87 | $22.75 | $22.87 | $21.75 | 5,719 |
| 2023-05-17 | $22.89 | $23.02 | $22.89 | $22.98 | $21.85 | 8,169 |
| 2023-05-16 | $22.36 | $22.68 | $22.36 | $22.60 | $21.49 | 8,958 |
| 2023-05-15 | $22.49 | $22.81 | $22.39 | $22.56 | $21.46 | 6,938 |
| 2023-05-12 | $21.88 | $21.88 | $21.63 | $21.87 | $21.87 | 1,955 |
| 2023-05-11 | $21.92 | $22.16 | $21.68 | $22.00 | $22.00 | 3,532 |
| 2023-05-10 | $21.88 | $22.25 | $21.76 | $22.25 | $22.25 | 3,814 |
| 2023-05-09 | $21.99 | $22.22 | $21.75 | $22.00 | $22.00 | 7,517 |
| 2023-05-08 | $22.11 | $22.45 | $21.97 | $22.23 | $22.23 | 7,454 |
| 2023-05-05 | $21.52 | $22.25 | $21.52 | $21.86 | $21.86 | 5,031 |
| 2023-05-04 | $21.93 | $22.15 | $21.93 | $22.15 | $22.15 | 2,420 |
| 2023-05-03 | $21.80 | $22.04 | $21.56 | $21.56 | $21.56 | 5,398 |
| 2023-05-02 | $21.56 | $22.18 | $21.56 | $21.87 | $21.87 | 5,077 |
| 2023-05-01 | $22.36 | $22.64 | $22.30 | $22.64 | $22.64 | 5,070 |
| 2023-04-28 | $22.37 | $22.60 | $22.34 | $22.60 | $22.60 | 3,965 |
| 2023-04-27 | $22.71 | $22.95 | $22.54 | $22.83 | $22.83 | 5,312 |
| 2023-04-26 | $23.30 | $23.58 | $23.01 | $23.31 | $23.31 | 4,546 |
| 2023-04-25 | $23.67 | $23.67 | $23.18 | $23.40 | $23.40 | 5,875 |
| 2023-04-24 | $23.54 | $23.64 | $23.32 | $23.64 | $23.64 | 4,284 |
| 2023-04-21 | $23.31 | $23.42 | $23.07 | $23.10 | $23.10 | 2,451 |
| 2023-04-20 | $23.30 | $23.55 | $23.00 | $23.30 | $23.30 | 6,473 |
| 2023-04-19 | $22.69 | $23.24 | $22.69 | $22.78 | $22.78 | 2,314 |
| 2023-04-18 | $22.76 | $22.76 | $22.55 | $22.59 | $22.59 | 3,075 |
| 2023-04-17 | $23.03 | $23.13 | $22.89 | $22.90 | $22.90 | 88,948 |
| 2023-04-14 | $22.97 | $23.14 | $22.92 | $22.95 | $22.95 | 2,041 |
| 2023-04-13 | $23.38 | $23.38 | $22.83 | $22.83 | $22.83 | 79,543 |
| 2023-04-12 | $23.38 | $23.47 | $23.00 | $23.01 | $23.01 | 24,122 |
| 2023-04-11 | $23.25 | $23.26 | $22.99 | $22.99 | $22.99 | 23,398 |
| 2023-04-10 | $23.47 | $23.47 | $23.35 | $23.43 | $23.43 | 3,574 |
| 2023-04-06 | $23.53 | $23.64 | $23.15 | $23.43 | $23.43 | 2,064 |
| 2023-04-05 | $23.39 | $23.39 | $22.91 | $23.37 | $23.37 | 5,936 |
| 2023-04-04 | $23.13 | $23.33 | $23.04 | $23.12 | $23.12 | 4,999 |
| 2023-04-03 | $23.34 | $23.34 | $22.95 | $23.15 | $23.15 | 2,465 |
| 2023-03-31 | $23.21 | $23.46 | $22.95 | $22.99 | $22.99 | 5,134 |
| 2023-03-30 | $23.00 | $23.00 | $22.93 | $22.93 | $22.93 | 1,280 |
| 2023-03-29 | $23.14 | $23.25 | $23.05 | $23.25 | $23.25 | 3,528 |
| 2023-03-28 | $22.78 | $23.06 | $22.67 | $22.78 | $22.78 | 4,111 |
| 2023-03-27 | $23.09 | $23.46 | $23.09 | $23.29 | $23.29 | 2,144 |
| 2023-03-24 | $22.83 | $22.98 | $22.83 | $22.98 | $22.98 | 1,112 |
| 2023-03-23 | $22.94 | $23.08 | $22.82 | $23.01 | $23.01 | 2,706 |
| 2023-03-22 | $22.72 | $22.85 | $22.33 | $22.56 | $22.56 | 7,163 |
| 2023-03-21 | $22.59 | $22.72 | $22.49 | $22.58 | $22.58 | 3,598 |
| 2023-03-20 | $22.50 | $22.63 | $22.35 | $22.44 | $22.44 | 7,790 |
| 2023-03-17 | $21.84 | $22.55 | $21.84 | $22.42 | $22.42 | 4,065 |
| 2023-03-16 | $22.23 | $22.50 | $22.08 | $22.13 | $22.13 | 100,356 |
| 2023-03-15 | $22.00 | $22.18 | $21.98 | $22.00 | $22.00 | 4,757 |
| 2023-03-14 | $22.39 | $22.39 | $21.96 | $22.18 | $22.18 | 6,423 |
| 2023-03-13 | $22.16 | $22.50 | $22.08 | $22.28 | $22.28 | 6,453 |
| 2023-03-10 | $22.52 | $22.52 | $22.24 | $22.31 | $22.31 | 1,233 |
| 2023-03-09 | $22.70 | $22.70 | $22.26 | $22.57 | $22.57 | 4,405 |
| 2023-03-08 | $22.90 | $23.12 | $22.69 | $23.12 | $23.12 | 3,430 |
| 2023-03-07 | $22.79 | $22.92 | $22.75 | $22.80 | $22.80 | 4,778 |
| 2023-03-06 | $23.32 | $23.32 | $22.95 | $23.14 | $23.14 | 3,118 |
| 2023-03-03 | $22.94 | $23.17 | $22.73 | $22.74 | $22.74 | 6,942 |
| 2023-03-02 | $22.72 | $23.20 | $22.72 | $23.20 | $23.20 | 5,373 |
| 2023-03-01 | $22.89 | $23.08 | $22.66 | $23.00 | $23.00 | 4,960 |
| 2023-02-28 | $23.06 | $23.26 | $22.85 | $22.85 | $22.85 | 4,626 |
| 2023-02-27 | $23.36 | $23.50 | $23.27 | $23.27 | $23.27 | 2,905 |
| 2023-02-24 | $23.18 | $23.39 | $22.96 | $23.39 | $23.39 | 1,540 |
| 2023-02-23 | $23.67 | $23.82 | $23.39 | $23.82 | $23.82 | 3,140 |
| 2023-02-22 | $23.37 | $23.70 | $23.26 | $23.41 | $23.41 | 4,867 |
| 2023-02-21 | $23.64 | $23.72 | $23.45 | $23.64 | $23.64 | 2,190 |
| 2023-02-17 | $23.63 | $23.63 | $23.35 | $23.37 | $23.37 | 4,897 |
| 2023-02-16 | $23.50 | $23.65 | $23.35 | $23.50 | $23.50 | 2,516 |
| 2023-02-15 | $23.99 | $23.99 | $23.54 | $23.76 | $23.76 | 3,751 |
| 2023-02-14 | $24.09 | $24.24 | $23.85 | $24.24 | $24.24 | 5,090 |
| 2023-02-13 | $23.83 | $24.05 | $23.83 | $24.05 | $24.05 | 5,813 |
| 2023-02-10 | $23.98 | $24.14 | $23.73 | $24.05 | $24.05 | 6,960 |
| 2023-02-09 | $24.10 | $24.10 | $23.95 | $24.10 | $24.10 | 1,813 |
| 2023-02-08 | $24.30 | $24.30 | $23.93 | $24.10 | $24.10 | 2,270 |
| 2023-02-07 | $23.96 | $24.20 | $23.83 | $23.93 | $23.93 | 7,398 |
| 2023-02-06 | $23.91 | $23.98 | $23.72 | $23.98 | $23.98 | 5,582 |
| 2023-02-03 | $24.32 | $24.51 | $24.09 | $24.23 | $24.23 | 6,501 |
| 2023-02-02 | $24.52 | $24.72 | $24.52 | $24.59 | $24.59 | 5,194 |
| 2023-02-01 | $24.25 | $24.54 | $24.25 | $24.42 | $24.42 | 1,885 |
| 2023-01-31 | $24.53 | $24.75 | $24.30 | $24.55 | $24.55 | 2,593 |
| 2023-01-30 | $24.90 | $25.10 | $24.74 | $24.74 | $24.74 | 12,780 |
| 2023-01-27 | $24.89 | $25.01 | $24.66 | $24.66 | $24.66 | 3,532 |
| 2023-01-26 | $25.03 | $25.03 | $24.87 | $24.87 | $24.87 | 1,350 |
| 2023-01-25 | $25.31 | $26.03 | $25.28 | $26.03 | $26.03 | 4,025 |
| 2023-01-24 | $25.07 | $25.96 | $25.07 | $25.52 | $25.52 | 5,843 |
| 2023-01-23 | $25.22 | $25.68 | $25.22 | $25.56 | $25.56 | 13,546 |
| 2023-01-20 | $25.70 | $25.70 | $25.12 | $25.48 | $25.48 | 4,317 |
| 2023-01-19 | $25.33 | $25.55 | $25.10 | $25.45 | $25.45 | 5,035 |
| 2023-01-18 | $25.34 | $25.80 | $25.34 | $25.35 | $25.35 | 3,175 |
| 2023-01-17 | $25.83 | $25.83 | $25.44 | $25.63 | $25.63 | 8,622 |
| 2023-01-13 | $26.16 | $26.36 | $25.88 | $26.36 | $26.36 | 11,509 |
| 2023-01-12 | $26.06 | $26.21 | $25.90 | $26.21 | $26.21 | 16,889 |
| 2023-01-11 | $26.22 | $26.22 | $25.78 | $25.78 | $25.78 | 7,865 |
| 2023-01-10 | $26.02 | $26.45 | $26.02 | $26.45 | $26.45 | 5,341 |
| 2023-01-09 | $26.17 | $26.27 | $25.72 | $25.75 | $25.75 | 13,636 |
| 2023-01-06 | $26.20 | $26.46 | $26.05 | $26.46 | $26.46 | 11,232 |
| 2023-01-05 | $26.77 | $26.77 | $26.20 | $26.61 | $26.61 | 6,956 |
| 2023-01-04 | $27.39 | $27.75 | $27.12 | $27.65 | $27.65 | 42,093 |
| 2023-01-03 | $26.16 | $26.25 | $25.72 | $26.05 | $26.05 | 17,120 |
| 2022-12-30 | $25.58 | $26.79 | $25.58 | $26.43 | $26.43 | 14,115 |
| 2022-12-29 | $25.29 | $26.10 | $25.29 | $26.04 | $26.04 | 14,996 |
| 2022-12-28 | $25.39 | $26.18 | $25.39 | $26.18 | $26.18 | 12,013 |
| 2022-12-27 | $26.46 | $26.69 | $26.42 | $26.59 | $26.59 | 13,685 |
| 2022-12-23 | $25.80 | $26.31 | $25.51 | $25.60 | $25.60 | 7,119 |
| 2022-12-22 | $25.45 | $27.12 | $25.45 | $26.15 | $26.15 | 11,338 |
| 2022-12-21 | $25.85 | $26.21 | $25.60 | $25.89 | $25.89 | 16,552 |
| 2022-12-20 | $25.58 | $25.99 | $25.48 | $25.65 | $25.65 | 34,609 |
| 2022-12-19 | $25.87 | $25.98 | $25.50 | $25.76 | $25.76 | 10,450 |
| 2022-12-16 | $25.88 | $26.06 | $25.63 | $25.71 | $25.71 | 18,450 |
| 2022-12-15 | $25.37 | $25.69 | $25.11 | $25.11 | $25.11 | 10,339 |
| 2022-12-14 | $25.27 | $25.64 | $25.20 | $25.28 | $25.28 | 9,210 |
| 2022-12-13 | $23.99 | $24.45 | $23.88 | $23.96 | $23.96 | 35,235 |
| 2022-12-12 | $23.96 | $24.12 | $23.70 | $23.94 | $23.94 | 33,186 |
| 2022-12-09 | $23.80 | $23.83 | $23.48 | $23.48 | $23.48 | 12,508 |
| 2022-12-08 | $23.31 | $23.31 | $23.14 | $23.23 | $23.23 | 11,546 |
| 2022-12-07 | $23.64 | $23.83 | $23.46 | $23.56 | $23.56 | 7,779 |
| 2022-12-06 | $23.66 | $23.81 | $23.21 | $23.42 | $23.42 | 17,118 |
| 2022-12-05 | $23.32 | $23.52 | $22.98 | $23.04 | $23.04 | 11,225 |
| 2022-12-02 | $22.74 | $23.33 | $22.74 | $23.08 | $23.08 | 30,987 |
| 2022-12-01 | $22.14 | $22.81 | $22.14 | $22.66 | $22.66 | 24,491 |
| 2022-11-30 | $23.03 | $23.21 | $22.88 | $23.11 | $23.11 | 13,834 |
| 2022-11-29 | $21.91 | $21.95 | $21.83 | $21.95 | $21.95 | 12,629 |
| 2022-11-28 | $21.88 | $22.05 | $21.84 | $21.94 | $21.94 | 17,046 |
| 2022-11-25 | $21.40 | $21.55 | $21.24 | $21.24 | $21.24 | 7,684 |
| 2022-11-23 | $21.44 | $21.69 | $21.44 | $21.52 | $21.52 | 12,767 |
| 2022-11-22 | $21.36 | $22.11 | $21.36 | $21.96 | $21.96 | 11,618 |
| 2022-11-21 | $20.82 | $21.68 | $20.82 | $21.41 | $21.41 | 14,127 |
| 2022-11-18 | $22.12 | $22.30 | $22.03 | $22.30 | $22.30 | 9,134 |
| 2022-11-17 | $21.69 | $22.37 | $21.69 | $22.37 | $22.37 | 14,073 |
| 2022-11-16 | $21.79 | $21.90 | $21.57 | $21.74 | $21.74 | 11,881 |
| 2022-11-15 | $21.82 | $22.03 | $21.75 | $21.80 | $21.80 | 17,226 |
| 2022-11-14 | $21.20 | $21.80 | $21.20 | $21.63 | $21.63 | 10,538 |
| 2022-11-11 | $21.27 | $21.29 | $21.10 | $21.10 | $21.10 | 6,678 |
| 2022-11-10 | $21.35 | $21.60 | $21.35 | $21.60 | $21.60 | 7,765 |
| 2022-11-09 | $20.84 | $20.90 | $20.67 | $20.68 | $20.68 | 14,652 |
| 2022-11-08 | $20.14 | $20.95 | $20.14 | $20.71 | $20.71 | 27,412 |
| 2022-11-07 | $20.95 | $21.08 | $20.68 | $20.71 | $20.71 | 18,251 |
| 2022-11-04 | $20.34 | $20.54 | $20.21 | $20.29 | $20.29 | 12,935 |
| 2022-11-03 | $19.68 | $19.95 | $19.68 | $19.76 | $19.76 | 9,016 |
| 2022-11-02 | $19.92 | $20.13 | $19.80 | $20.13 | $20.13 | 12,766 |
| 2022-11-01 | $19.69 | $19.77 | $19.53 | $19.74 | $19.74 | 30,128 |
| 2022-10-31 | $19.31 | $19.52 | $19.20 | $19.35 | $19.35 | 11,331 |
| 2022-10-28 | $19.68 | $19.96 | $19.60 | $19.89 | $19.89 | 13,897 |
| 2022-10-27 | $20.51 | $20.62 | $20.43 | $20.50 | $20.50 | 14,306 |
| 2022-10-26 | $19.61 | $20.73 | $19.61 | $20.72 | $20.72 | 12,649 |
| 2022-10-25 | $19.98 | $20.93 | $19.98 | $20.71 | $20.71 | 18,954 |
| 2022-10-24 | $20.68 | $20.68 | $20.28 | $20.40 | $20.40 | 12,748 |
| 2022-10-21 | $20.91 | $21.11 | $20.76 | $20.93 | $20.93 | 7,579 |
| 2022-10-20 | $20.51 | $20.99 | $20.51 | $20.53 | $20.53 | 9,644 |
| 2022-10-19 | $20.06 | $20.33 | $20.05 | $20.10 | $20.10 | 33,638 |
| 2022-10-18 | $20.52 | $20.69 | $20.25 | $20.40 | $20.40 | 30,103 |
| 2022-10-17 | $20.52 | $21.04 | $20.52 | $20.76 | $20.76 | 24,772 |
| 2022-10-14 | $20.63 | $20.64 | $20.25 | $20.32 | $20.32 | 6,595 |
| 2022-10-13 | $20.20 | $20.52 | $20.10 | $20.40 | $20.40 | 7,295 |
| 2022-10-12 | $20.32 | $20.63 | $20.32 | $20.40 | $20.40 | 10,029 |
| 2022-10-11 | $20.92 | $21.03 | $20.85 | $20.86 | $20.86 | 26,378 |
| 2022-10-10 | $21.35 | $21.35 | $21.08 | $21.08 | $21.08 | 6,348 |
| 2022-10-07 | $21.08 | $21.84 | $21.08 | $21.53 | $21.53 | 7,700 |
| 2022-10-06 | $22.21 | $22.39 | $22.00 | $22.31 | $22.31 | 8,989 |
| 2022-10-05 | $21.49 | $22.45 | $21.49 | $22.20 | $22.20 | 10,181 |
| 2022-10-04 | $22.57 | $22.57 | $22.23 | $22.23 | $22.23 | 30,641 |
| 2022-10-03 | $22.18 | $22.50 | $22.04 | $22.49 | $22.49 | 5,601 |
| 2022-09-30 | $22.23 | $22.39 | $22.08 | $22.08 | $22.08 | 3,579 |
| 2022-09-29 | $22.08 | $22.29 | $21.90 | $22.10 | $22.10 | 8,846 |
| 2022-09-28 | $21.60 | $21.95 | $21.60 | $21.78 | $21.78 | 9,380 |
| 2022-09-27 | $21.50 | $21.84 | $21.32 | $21.56 | $21.56 | 13,202 |
| 2022-09-26 | $21.42 | $22.06 | $21.42 | $21.92 | $21.92 | 5,088 |
| 2022-09-23 | $21.41 | $22.52 | $21.41 | $22.34 | $22.34 | 7,694 |
| 2022-09-22 | $21.86 | $22.72 | $21.86 | $22.68 | $22.68 | 12,374 |
| 2022-09-21 | $22.68 | $22.93 | $22.50 | $22.93 | $22.93 | 4,646 |
| 2022-09-20 | $21.92 | $22.79 | $21.92 | $22.58 | $22.58 | 14,541 |
| 2022-09-19 | $22.18 | $23.13 | $22.18 | $22.85 | $22.85 | 5,519 |
| 2022-09-16 | $23.12 | $23.38 | $23.01 | $23.03 | $23.03 | 10,426 |
| 2022-09-15 | $22.77 | $22.83 | $22.54 | $22.54 | $22.54 | 16,363 |
| 2022-09-14 | $22.19 | $23.00 | $22.19 | $22.79 | $22.79 | 6,916 |
| 2022-09-13 | $22.25 | $23.42 | $22.25 | $22.90 | $22.90 | 21,619 |
| 2022-09-12 | $22.64 | $22.99 | $22.64 | $22.87 | $22.87 | 10,457 |
| 2022-09-09 | $22.83 | $22.93 | $22.75 | $22.75 | $22.75 | 2,050 |
| 2022-09-08 | $23.11 | $23.52 | $23.11 | $23.49 | $23.49 | 4,831 |
| 2022-09-07 | $23.38 | $23.53 | $23.20 | $23.32 | $23.32 | 10,245 |
| 2022-09-06 | $23.39 | $23.45 | $23.29 | $23.42 | $23.42 | 9,490 |
| 2022-09-02 | $22.87 | $23.75 | $22.87 | $23.48 | $23.48 | 5,699 |
| 2022-09-01 | $23.78 | $23.93 | $23.73 | $23.83 | $23.83 | 4,471 |
| 2022-08-31 | $24.06 | $24.06 | $23.82 | $23.82 | $23.82 | 3,490 |
| 2022-08-30 | $24.11 | $24.30 | $24.01 | $24.03 | $24.03 | 4,532 |
| 2022-08-29 | $23.45 | $24.34 | $23.45 | $24.11 | $24.11 | 7,814 |
| 2022-08-26 | $24.27 | $24.27 | $23.93 | $24.18 | $24.18 | 4,378 |
| 2022-08-25 | $24.07 | $24.07 | $23.93 | $24.01 | $24.01 | 2,579 |
| 2022-08-24 | $24.87 | $24.87 | $24.20 | $24.22 | $24.22 | 6,434 |
| 2022-08-23 | $23.98 | $24.17 | $23.94 | $23.98 | $23.98 | 2,958 |
| 2022-08-22 | $23.58 | $24.60 | $23.58 | $24.60 | $24.60 | 3,544 |
| 2022-08-19 | $24.64 | $24.78 | $24.55 | $24.75 | $24.75 | 3,356 |
| 2022-08-18 | $24.04 | $24.04 | $23.71 | $24.00 | $24.00 | 27,217 |
| 2022-08-17 | $23.65 | $23.92 | $23.64 | $23.86 | $23.86 | 31,878 |
| 2022-08-16 | $24.02 | $24.37 | $24.02 | $24.09 | $24.09 | 14,011 |
| 2022-08-15 | $24.29 | $24.50 | $24.17 | $24.18 | $24.18 | 9,413 |
| 2022-08-12 | $24.29 | $24.49 | $24.29 | $24.49 | $24.49 | 20,372 |
| 2022-08-11 | $24.63 | $24.63 | $24.34 | $24.40 | $24.40 | 5,979 |
| 2022-08-10 | $23.95 | $23.96 | $23.70 | $23.96 | $23.96 | 1,988 |
| 2022-08-09 | $23.96 | $24.11 | $23.80 | $24.09 | $24.09 | 8,070 |
| 2022-08-08 | $23.97 | $24.20 | $23.89 | $23.89 | $23.89 | 10,675 |
| 2022-08-05 | $23.41 | $23.85 | $23.41 | $23.77 | $23.77 | 3,378 |
| 2022-08-04 | $23.37 | $23.56 | $23.31 | $23.41 | $23.41 | 9,853 |
| 2022-08-03 | $23.15 | $23.50 | $23.08 | $23.33 | $23.33 | 6,305 |
| 2022-08-02 | $23.49 | $23.82 | $23.35 | $23.61 | $23.61 | 18,258 |
| 2022-08-01 | $24.04 | $24.22 | $23.93 | $24.08 | $24.08 | 13,368 |
| 2022-07-29 | $24.22 | $24.22 | $24.10 | $24.16 | $24.16 | 1,501 |
| 2022-07-28 | $23.38 | $24.22 | $23.38 | $24.22 | $24.22 | 7,554 |
| 2022-07-27 | $24.12 | $24.12 | $23.85 | $23.97 | $23.97 | 3,874 |
| 2022-07-26 | $23.73 | $23.73 | $23.33 | $23.67 | $23.67 | 7,240 |
| 2022-07-25 | $24.02 | $24.08 | $23.78 | $23.79 | $23.79 | 9,816 |
| 2022-07-22 | $23.76 | $24.06 | $23.76 | $23.95 | $23.95 | 2,480 |
| 2022-07-21 | $23.32 | $23.50 | $23.26 | $23.50 | $23.50 | 3,255 |
| 2022-07-20 | $22.95 | $23.26 | $22.95 | $23.13 | $23.13 | 3,062 |
| 2022-07-19 | $23.45 | $23.63 | $23.40 | $23.40 | $23.40 | 5,964 |
| 2022-07-18 | $22.63 | $23.54 | $22.63 | $23.52 | $23.52 | 19,963 |
| 2022-07-15 | $22.81 | $23.69 | $22.81 | $23.27 | $23.27 | 69,601 |
| 2022-07-14 | $23.31 | $23.46 | $23.22 | $23.44 | $23.44 | 8,463 |
| 2022-07-13 | $23.10 | $23.29 | $23.05 | $23.29 | $23.29 | 9,511 |
| 2022-07-12 | $22.96 | $23.27 | $22.96 | $23.10 | $23.10 | 21,205 |
| 2022-07-11 | $23.18 | $23.18 | $22.88 | $23.18 | $23.18 | 5,899 |
| 2022-07-08 | $23.43 | $23.55 | $23.27 | $23.43 | $23.43 | 8,221 |
| 2022-07-07 | $23.31 | $23.54 | $23.27 | $23.33 | $23.33 | 8,176 |
| 2022-07-06 | $23.13 | $23.29 | $22.92 | $23.25 | $23.25 | 8,772 |
| 2022-07-05 | $23.15 | $23.30 | $23.01 | $23.05 | $23.05 | 10,748 |
| 2022-07-01 | $23.50 | $23.64 | $23.30 | $23.64 | $23.64 | 17,505 |
| 2022-06-30 | $23.30 | $23.46 | $23.30 | $23.37 | $23.37 | 5,833 |
| 2022-06-29 | $23.66 | $23.72 | $23.48 | $23.72 | $23.72 | 6,820 |
| 2022-06-28 | $23.51 | $23.77 | $23.44 | $23.45 | $23.45 | 7,941 |
| 2022-06-27 | $23.57 | $23.57 | $22.84 | $23.05 | $23.05 | 17,825 |
| 2022-06-24 | $22.75 | $22.79 | $22.58 | $22.79 | $22.79 | 2,844 |
| 2022-06-23 | $23.17 | $23.20 | $22.84 | $23.04 | $23.04 | 11,224 |
| 2022-06-22 | $23.17 | $23.22 | $22.76 | $23.20 | $23.20 | 10,809 |
| 2022-06-21 | $23.20 | $23.48 | $23.03 | $23.24 | $23.24 | 13,807 |
| 2022-06-17 | $23.07 | $23.07 | $22.63 | $22.80 | $22.80 | 18,370 |
| 2022-06-16 | $22.76 | $22.85 | $22.66 | $22.73 | $22.73 | 7,071 |
| 2022-06-15 | $23.06 | $23.31 | $23.00 | $23.25 | $23.25 | 6,955 |
| 2022-06-14 | $23.30 | $23.32 | $23.00 | $23.03 | $23.03 | 73,094 |
| 2022-06-13 | $23.37 | $23.44 | $23.09 | $23.10 | $23.10 | 11,654 |
| 2022-06-10 | $23.36 | $23.48 | $23.14 | $23.48 | $23.48 | 13,716 |
| 2022-06-09 | $23.17 | $23.57 | $23.04 | $23.29 | $23.29 | 35,847 |
| 2022-06-08 | $23.25 | $23.66 | $23.20 | $23.21 | $23.21 | 35,025 |
| 2022-06-07 | $23.80 | $24.00 | $23.72 | $23.99 | $23.99 | 6,057 |
| 2022-06-06 | $24.12 | $24.12 | $23.96 | $23.96 | $23.96 | 5,272 |
| 2022-06-03 | $24.41 | $24.42 | $24.13 | $24.42 | $24.42 | 7,733 |
| 2022-06-02 | $24.30 | $24.50 | $24.17 | $24.34 | $24.34 | 9,258 |
| 2022-06-01 | $24.97 | $24.97 | $24.85 | $24.85 | $24.85 | 7,034 |
| 2022-05-31 | $24.67 | $24.83 | $24.52 | $24.59 | $24.59 | 11,194 |
| 2022-05-27 | $24.50 | $24.72 | $24.45 | $24.45 | $24.45 | 9,200 |
| 2022-05-26 | $24.04 | $24.37 | $23.96 | $24.37 | $24.37 | 18,921 |
| 2022-05-25 | $22.97 | $23.38 | $22.97 | $23.30 | $23.30 | 10,807 |
| 2022-05-24 | $23.00 | $23.00 | $22.64 | $22.96 | $22.96 | 5,582 |
| 2022-05-23 | $23.84 | $23.90 | $23.62 | $23.66 | $23.66 | 6,733 |
| 2022-05-20 | $23.82 | $24.15 | $23.80 | $23.91 | $23.37 | 9,187 |
| 2022-05-19 | $23.45 | $23.68 | $23.45 | $23.67 | $23.13 | 6,749 |
| 2022-05-18 | $23.31 | $23.45 | $23.11 | $23.45 | $22.92 | 14,558 |
| 2022-05-17 | $23.42 | $23.44 | $23.24 | $23.43 | $22.90 | 5,961 |
| 2022-05-16 | $23.46 | $23.51 | $23.23 | $23.50 | $22.97 | 9,527 |
| 2022-05-13 | $23.35 | $23.56 | $22.94 | $23.38 | $22.85 | 12,186 |
| 2022-05-12 | $23.14 | $23.17 | $22.72 | $23.12 | $22.60 | 5,588 |
| 2022-05-11 | $22.24 | $23.34 | $22.24 | $23.07 | $22.54 | 11,007 |
| 2022-05-10 | $23.61 | $23.61 | $23.18 | $23.38 | $22.84 | 21,061 |
| 2022-05-09 | $22.86 | $23.10 | $22.73 | $22.77 | $22.25 | 28,306 |
| 2022-05-06 | $22.92 | $23.09 | $22.84 | $23.05 | $22.53 | 8,093 |
| 2022-05-05 | $23.48 | $23.55 | $23.22 | $23.24 | $22.71 | 4,041 |
| 2022-05-04 | $23.38 | $23.62 | $23.29 | $23.58 | $23.04 | 6,326 |
| 2022-05-03 | $23.51 | $23.65 | $23.51 | $23.64 | $23.11 | 10,237 |
| 2022-05-02 | $23.22 | $23.33 | $22.95 | $23.27 | $22.74 | 13,413 |
| 2022-04-29 | $23.57 | $23.78 | $23.39 | $23.39 | $22.86 | 8,725 |
| 2022-04-28 | $23.74 | $23.85 | $23.63 | $23.85 | $23.31 | 7,067 |
| 2022-04-27 | $23.66 | $23.86 | $23.46 | $23.74 | $23.20 | 5,721 |
| 2022-04-26 | $23.53 | $23.87 | $23.44 | $23.83 | $23.29 | 8,328 |
| 2022-04-25 | $23.76 | $24.09 | $23.43 | $24.09 | $23.54 | 6,491 |
| 2022-04-22 | $23.89 | $24.22 | $23.58 | $23.58 | $23.04 | 6,135 |
| 2022-04-21 | $23.73 | $23.96 | $23.40 | $23.48 | $22.94 | 8,073 |
| 2022-04-20 | $23.78 | $24.03 | $23.52 | $23.54 | $23.01 | 6,507 |
| 2022-04-19 | $23.48 | $23.73 | $23.20 | $23.39 | $22.86 | 71,375 |
| 2022-04-18 | $22.89 | $23.19 | $22.81 | $23.05 | $22.53 | 16,591 |
| 2022-04-14 | $23.25 | $23.25 | $22.93 | $23.05 | $22.53 | 6,584 |
| 2022-04-13 | $23.08 | $23.44 | $22.88 | $23.12 | $22.60 | 8,913 |
| 2022-04-12 | $23.06 | $23.11 | $22.83 | $23.11 | $22.59 | 12,658 |
| 2022-04-11 | $23.19 | $23.45 | $23.11 | $23.21 | $22.68 | 7,558 |
| 2022-04-08 | $23.32 | $23.51 | $23.04 | $23.13 | $22.61 | 7,216 |
| 2022-04-07 | $23.39 | $23.39 | $23.11 | $23.20 | $22.67 | 12,229 |
| 2022-04-06 | $23.30 | $23.70 | $23.22 | $23.25 | $22.72 | 11,022 |
| 2022-04-05 | $23.79 | $24.07 | $23.77 | $23.77 | $23.23 | 8,460 |
| 2022-04-04 | $24.00 | $24.09 | $23.81 | $23.88 | $23.34 | 12,523 |
| 2022-04-01 | $23.60 | $24.01 | $23.60 | $23.90 | $23.36 | 6,125 |
| 2022-03-31 | $22.93 | $23.12 | $22.79 | $22.90 | $22.38 | 6,830 |
| 2022-03-30 | $23.28 | $23.28 | $22.69 | $22.86 | $22.34 | 6,962 |
| 2022-03-29 | $23.04 | $23.15 | $22.84 | $22.92 | $22.40 | 9,403 |
| 2022-03-28 | $23.29 | $23.55 | $22.98 | $23.17 | $22.64 | 5,905 |
| 2022-03-25 | $22.65 | $23.10 | $22.65 | $23.10 | $22.58 | 5,076 |
| 2022-03-24 | $22.20 | $22.59 | $22.20 | $22.50 | $21.99 | 4,310 |
| 2022-03-23 | $23.03 | $23.23 | $22.72 | $22.84 | $22.32 | 3,282 |
| 2022-03-22 | $23.64 | $23.89 | $23.64 | $23.78 | $23.24 | 8,021 |
| 2022-03-21 | $24.46 | $24.55 | $24.26 | $24.43 | $23.87 | 9,252 |
| 2022-03-18 | $25.95 | $25.95 | $24.94 | $25.41 | $24.83 | 23,379 |
| 2022-03-17 | $25.10 | $25.10 | $24.79 | $24.98 | $24.41 | 26,347 |
| 2022-03-16 | $25.15 | $26.55 | $25.15 | $26.06 | $25.47 | 18,900 |
| 2022-03-15 | $24.15 | $25.10 | $24.15 | $24.91 | $24.34 | 48,453 |
| 2022-03-14 | $25.42 | $25.73 | $25.28 | $25.30 | $24.73 | 4,566 |
| 2022-03-11 | $24.72 | $24.78 | $24.51 | $24.51 | $23.95 | 9,516 |
| 2022-03-10 | $24.95 | $24.96 | $24.49 | $24.49 | $23.93 | 3,242 |
| 2022-03-09 | $24.76 | $26.34 | $24.76 | $25.84 | $25.25 | 10,965 |
| 2022-03-08 | $25.16 | $25.61 | $25.16 | $25.46 | $24.88 | 92,043 |
| 2022-03-07 | $25.60 | $25.60 | $25.32 | $25.32 | $24.75 | 5,723 |
| 2022-03-04 | $26.40 | $26.78 | $26.33 | $26.67 | $26.06 | 3,480 |
| 2022-03-03 | $26.10 | $26.43 | $26.10 | $26.38 | $25.78 | 2,992 |
| 2022-03-02 | $26.44 | $26.86 | $26.27 | $26.68 | $26.07 | 46,995 |
| 2022-03-01 | $26.36 | $26.57 | $26.01 | $26.04 | $25.45 | 12,768 |
| 2022-02-28 | $26.71 | $26.82 | $26.46 | $26.77 | $26.16 | 9,455 |
| 2022-02-25 | $26.15 | $26.79 | $26.15 | $26.79 | $26.18 | 8,503 |
| 2022-02-24 | $25.74 | $27.39 | $25.74 | $27.03 | $26.42 | 19,531 |
| 2022-02-23 | $26.31 | $27.13 | $26.31 | $26.88 | $26.27 | 8,314 |
| 2022-02-22 | $26.84 | $26.96 | $23.50 | $23.50 | $22.97 | 5,556 |
| 2022-02-18 | $26.33 | $26.46 | $26.30 | $26.46 | $25.86 | 6,169 |
| 2022-02-17 | $26.12 | $26.40 | $26.01 | $26.40 | $25.80 | 2,371 |
| 2022-02-16 | $25.10 | $26.31 | $25.10 | $26.20 | $25.61 | 4,239 |
| 2022-02-15 | $26.35 | $26.54 | $26.15 | $26.30 | $25.70 | 3,861 |
| 2022-02-14 | $26.15 | $26.21 | $25.80 | $25.80 | $25.21 | 3,132 |
| 2022-02-11 | $26.16 | $26.53 | $26.06 | $26.06 | $25.47 | 2,387 |
| 2022-02-10 | $26.33 | $26.52 | $26.09 | $26.09 | $25.50 | 3,612 |
| 2022-02-09 | $26.48 | $26.80 | $26.35 | $26.80 | $26.19 | 2,828 |
| 2022-02-08 | $25.50 | $26.14 | $25.50 | $26.13 | $25.54 | 75,824 |
| 2022-02-07 | $25.54 | $25.67 | $25.41 | $25.66 | $25.08 | 186,309 |
| 2022-02-04 | $24.79 | $25.06 | $24.62 | $24.90 | $24.33 | 20,613 |
| 2022-02-03 | $24.88 | $24.88 | $24.36 | $24.59 | $24.03 | 5,026 |
| 2022-02-02 | $24.76 | $24.77 | $24.52 | $24.57 | $24.01 | 3,142 |
| 2022-02-01 | $24.68 | $24.87 | $24.48 | $24.87 | $24.31 | 5,559 |
| 2022-01-31 | $24.56 | $24.92 | $24.47 | $24.92 | $24.35 | 22,427 |
| 2022-01-28 | $24.79 | $24.80 | $24.51 | $24.80 | $24.24 | 14,347 |
| 2022-01-27 | $24.61 | $25.02 | $24.61 | $24.77 | $24.21 | 36,420 |
| 2022-01-26 | $24.83 | $25.02 | $24.68 | $24.76 | $24.19 | 3,957 |
| 2022-01-25 | $25.09 | $25.28 | $24.88 | $24.90 | $24.33 | 3,729 |
| 2022-01-24 | $25.35 | $25.65 | $24.69 | $25.32 | $24.75 | 18,509 |
| 2022-01-21 | $25.81 | $25.96 | $25.48 | $25.56 | $24.98 | 17,371 |
| 2022-01-20 | $25.53 | $25.78 | $25.24 | $25.32 | $24.75 | 16,479 |
| 2022-01-19 | $25.10 | $25.31 | $25.10 | $25.13 | $24.56 | 13,483 |
| 2022-01-18 | $24.79 | $24.96 | $24.52 | $24.85 | $24.29 | 49,978 |
| 2022-01-14 | $26.13 | $26.21 | $26.01 | $26.13 | $25.54 | 13,954 |
| 2022-01-13 | $27.17 | $27.24 | $27.03 | $27.24 | $26.62 | 12,706 |
| 2022-01-12 | $27.49 | $27.77 | $27.40 | $27.61 | $26.98 | 9,631 |
| 2022-01-11 | $27.36 | $27.44 | $27.00 | $27.40 | $26.78 | 7,001 |
| 2022-01-10 | $26.67 | $26.78 | $26.43 | $26.78 | $26.17 | 191,759 |
| 2022-01-07 | $25.67 | $25.87 | $25.53 | $25.87 | $25.28 | 7,859 |
| 2022-01-06 | $25.89 | $25.99 | $25.61 | $25.89 | $25.30 | 14,896 |
| 2022-01-05 | $25.82 | $26.00 | $25.82 | $25.96 | $25.37 | 9,091 |
| 2022-01-04 | $25.87 | $25.92 | $25.66 | $25.76 | $25.18 | 11,426 |
| 2022-01-03 | $25.88 | $26.03 | $25.82 | $26.03 | $25.44 | 28,960 |
| 2021-12-31 | $25.22 | $26.76 | $25.22 | $25.70 | $25.12 | 22,274 |
| 2021-12-30 | $26.53 | $26.53 | $25.00 | $25.85 | $25.26 | 19,742 |
| 2021-12-29 | $26.28 | $26.53 | $26.18 | $26.49 | $25.89 | 7,831 |
| 2021-12-28 | $26.35 | $27.28 | $26.35 | $27.02 | $26.41 | 12,102 |
| 2021-12-27 | $26.68 | $26.82 | $26.50 | $26.52 | $25.92 | 45,809 |
| 2021-12-23 | $25.67 | $26.80 | $25.67 | $26.79 | $26.18 | 21,813 |
| 2021-12-22 | $26.83 | $26.83 | $26.52 | $26.58 | $25.98 | 13,732 |
| 2021-12-21 | $25.96 | $26.38 | $25.96 | $26.29 | $25.69 | 20,803 |
| 2021-12-20 | $25.73 | $26.57 | $25.73 | $26.26 | $25.66 | 28,036 |
| 2021-12-17 | $26.52 | $26.52 | $25.64 | $25.74 | $25.16 | 54,408 |
| 2021-12-16 | $25.37 | $25.50 | $25.34 | $25.39 | $24.81 | 16,744 |
| 2021-12-15 | $24.70 | $25.59 | $24.70 | $25.59 | $25.01 | 15,114 |
| 2021-12-14 | $25.35 | $25.51 | $25.34 | $25.45 | $24.87 | 20,644 |
| 2021-12-13 | $24.48 | $25.49 | $24.48 | $25.16 | $24.59 | 26,010 |
| 2021-12-10 | $24.49 | $25.61 | $24.49 | $25.03 | $24.46 | 31,900 |
| 2021-12-09 | $24.58 | $25.61 | $24.58 | $25.22 | $24.65 | 185,866 |
| 2021-12-08 | $24.17 | $24.58 | $24.17 | $24.45 | $23.90 | 26,510 |
| 2021-12-07 | $25.08 | $25.08 | $24.97 | $25.05 | $24.48 | 26,630 |
| 2021-12-06 | $24.83 | $25.10 | $24.83 | $25.05 | $24.48 | 34,841 |
| 2021-12-03 | $25.30 | $25.30 | $24.36 | $24.39 | $23.84 | 28,090 |
| 2021-12-02 | $23.73 | $24.30 | $23.69 | $23.98 | $23.44 | 21,471 |
| 2021-12-01 | $23.31 | $23.97 | $23.31 | $23.64 | $23.11 | 22,999 |
| 2021-11-30 | $24.09 | $24.17 | $23.93 | $23.97 | $23.43 | 35,196 |
| 2021-11-29 | $24.77 | $24.77 | $24.46 | $24.60 | $24.04 | 12,133 |
| 2021-11-26 | $23.20 | $24.50 | $23.20 | $24.09 | $23.54 | 11,311 |
| 2021-11-24 | $25.31 | $25.40 | $25.14 | $25.30 | $24.72 | 15,124 |
| 2021-11-23 | $25.68 | $25.75 | $25.53 | $25.53 | $24.95 | 22,859 |
| 2021-11-22 | $23.74 | $24.80 | $23.74 | $24.55 | $23.99 | 11,948 |
| 2021-11-19 | $23.71 | $24.63 | $23.71 | $24.37 | $23.81 | 9,061 |
| 2021-11-18 | $24.31 | $25.07 | $24.31 | $24.91 | $24.34 | 10,405 |
| 2021-11-17 | $24.76 | $24.90 | $24.61 | $24.61 | $24.05 | 10,562 |
| 2021-11-16 | $24.99 | $25.22 | $24.94 | $25.07 | $24.50 | 10,421 |
| 2021-11-15 | $24.98 | $25.21 | $24.94 | $25.19 | $24.62 | 5,188 |
| 2021-11-12 | $25.24 | $25.24 | $24.79 | $25.04 | $24.47 | 7,688 |
| 2021-11-11 | $25.36 | $25.48 | $25.17 | $25.33 | $24.75 | 7,291 |
| 2021-11-10 | $25.20 | $25.30 | $24.98 | $25.01 | $24.44 | 8,797 |
| 2021-11-09 | $24.98 | $25.00 | $24.87 | $24.87 | $24.31 | 16,044 |
| 2021-11-08 | $25.41 | $25.83 | $25.27 | $25.69 | $25.11 | 6,949 |
| 2021-11-05 | $25.61 | $25.61 | $25.25 | $25.25 | $24.68 | 6,143 |
| 2021-11-04 | $24.70 | $25.80 | $24.70 | $25.50 | $24.92 | 11,453 |
| 2021-11-03 | $25.10 | $25.77 | $25.10 | $25.62 | $25.04 | 30,055 |
| 2021-11-02 | $25.51 | $25.76 | $25.51 | $25.76 | $25.17 | 4,044 |
| 2021-11-01 | $25.41 | $26.52 | $25.41 | $26.36 | $25.76 | 3,882 |
| 2021-10-29 | $25.92 | $26.06 | $25.85 | $26.06 | $25.47 | 6,171 |
| 2021-10-28 | $26.10 | $26.37 | $26.02 | $26.31 | $25.71 | 10,054 |
| 2021-10-27 | $26.20 | $26.20 | $25.85 | $26.02 | $25.43 | 1,889 |
| 2021-10-26 | $25.70 | $26.24 | $25.70 | $25.89 | $25.30 | 5,156 |
| 2021-10-25 | $26.59 | $26.59 | $26.45 | $26.57 | $25.97 | 17,281 |
| 2021-10-22 | $27.06 | $27.23 | $27.02 | $27.23 | $26.61 | 5,785 |
| 2021-10-21 | $26.75 | $26.87 | $26.70 | $26.82 | $26.21 | 9,337 |
| 2021-10-20 | $27.06 | $27.06 | $26.90 | $26.98 | $26.37 | 2,493 |
| 2021-10-19 | $27.33 | $27.50 | $27.33 | $27.44 | $26.81 | 39,597 |
| 2021-10-18 | $26.93 | $27.14 | $26.93 | $27.13 | $26.51 | 166,549 |
| 2021-10-15 | $27.77 | $27.95 | $27.77 | $27.95 | $27.32 | 3,504 |
| 2021-10-14 | $28.16 | $28.32 | $28.12 | $28.32 | $27.68 | 7,215 |
| 2021-10-13 | $28.06 | $28.19 | $27.98 | $28.07 | $27.43 | 8,978 |
| 2021-10-12 | $27.17 | $28.05 | $27.17 | $28.05 | $27.41 | 4,302 |
| 2021-10-11 | $27.82 | $27.93 | $27.80 | $27.82 | $27.18 | 7,054 |
| 2021-10-08 | $27.72 | $28.07 | $27.62 | $28.07 | $27.43 | 4,675 |
| 2021-10-07 | $26.27 | $27.27 | $26.27 | $27.25 | $26.63 | 6,050 |
| 2021-10-06 | $26.59 | $26.85 | $26.59 | $26.74 | $26.13 | 12,502 |
| 2021-10-05 | $26.53 | $26.67 | $26.41 | $26.66 | $26.05 | 14,785 |
| 2021-10-04 | $26.38 | $26.38 | $26.16 | $26.33 | $25.73 | 3,400 |
| 2021-10-01 | $26.67 | $26.73 | $26.56 | $26.56 | $25.96 | 4,149 |
| 2021-09-30 | $26.80 | $26.87 | $26.80 | $26.80 | $26.19 | 2,217 |
| 2021-09-29 | $26.91 | $26.99 | $26.82 | $26.82 | $26.21 | 11,407 |
| 2021-09-28 | $26.66 | $26.85 | $26.61 | $26.61 | $26.01 | 14,688 |
| 2021-09-27 | $26.80 | $26.80 | $26.64 | $26.76 | $26.15 | 5,116 |
| 2021-09-24 | $25.90 | $26.36 | $25.90 | $26.28 | $25.68 | 7,472 |
| 2021-09-23 | $26.14 | $26.35 | $26.05 | $26.30 | $25.70 | 8,632 |
| 2021-09-22 | $25.70 | $26.45 | $25.70 | $26.36 | $25.76 | 29,297 |
| 2021-09-21 | $26.05 | $26.21 | $25.96 | $26.21 | $25.62 | 17,034 |
| 2021-09-20 | $25.65 | $25.87 | $25.57 | $25.60 | $25.02 | 10,529 |
| 2021-09-17 | $26.55 | $26.56 | $26.25 | $26.55 | $25.95 | 12,857 |
| 2021-09-16 | $26.87 | $26.87 | $26.58 | $26.63 | $26.03 | 5,970 |
| 2021-09-15 | $26.49 | $26.73 | $26.49 | $26.61 | $26.01 | 210,474 |
| 2021-09-14 | $26.68 | $26.85 | $26.55 | $26.69 | $26.08 | 16,415 |
| 2021-09-13 | $26.89 | $26.89 | $26.74 | $26.77 | $26.16 | 3,843 |
| 2021-09-10 | $26.71 | $27.13 | $26.71 | $27.00 | $26.39 | 6,301 |
| 2021-09-09 | $27.20 | $27.32 | $26.95 | $26.97 | $26.36 | 9,192 |
| 2021-09-08 | $27.55 | $27.55 | $27.30 | $27.30 | $25.94 | 6,382 |
| 2021-09-07 | $28.25 | $28.25 | $27.78 | $27.78 | $26.39 | 7,805 |
| 2021-09-03 | $28.31 | $28.44 | $28.19 | $28.44 | $27.02 | 6,139 |
| 2021-09-02 | $28.36 | $28.40 | $28.05 | $28.14 | $26.73 | 7,365 |
| 2021-09-01 | $29.37 | $29.37 | $28.29 | $28.38 | $26.96 | 7,641 |
| 2021-08-31 | $28.81 | $28.92 | $28.69 | $28.92 | $27.48 | 9,653 |
| 2021-08-30 | $28.15 | $28.25 | $28.05 | $28.15 | $26.75 | 3,320 |
| 2021-08-27 | $27.76 | $27.94 | $27.67 | $27.74 | $26.36 | 7,869 |
| 2021-08-26 | $27.40 | $27.41 | $27.30 | $27.41 | $26.04 | 7,479 |
| 2021-08-25 | $27.82 | $28.13 | $27.82 | $27.88 | $26.49 | 5,222 |
| 2021-08-24 | $27.54 | $28.25 | $27.33 | $27.41 | $26.04 | 12,428 |
| 2021-08-23 | $27.23 | $27.32 | $27.20 | $27.21 | $25.85 | 2,256 |
| 2021-08-20 | $26.44 | $26.54 | $26.35 | $26.54 | $25.22 | 2,410 |
| 2021-08-19 | $26.35 | $26.45 | $26.18 | $26.34 | $25.03 | 10,737 |
| 2021-08-18 | $27.82 | $28.02 | $27.52 | $27.95 | $26.55 | 15,528 |
| 2021-08-17 | $28.53 | $28.71 | $28.45 | $28.48 | $27.06 | 16,273 |
| 2021-08-16 | $29.37 | $29.48 | $29.25 | $29.37 | $27.90 | 6,824 |
| 2021-08-13 | $29.67 | $29.80 | $29.41 | $29.55 | $28.08 | 6,030 |
| 2021-08-12 | $28.91 | $29.68 | $28.91 | $29.52 | $28.05 | 4,886 |
| 2021-08-11 | $29.61 | $29.66 | $29.49 | $29.49 | $28.02 | 4,150 |
| 2021-08-10 | $29.27 | $29.34 | $28.99 | $28.99 | $27.54 | 14,412 |
| 2021-08-09 | $28.96 | $29.21 | $28.80 | $29.02 | $27.57 | 10,949 |
| 2021-08-06 | $28.89 | $29.00 | $28.77 | $28.77 | $27.33 | 3,900 |
| 2021-08-05 | $29.72 | $29.91 | $29.62 | $29.91 | $28.42 | 3,185 |
| 2021-08-04 | $28.93 | $30.00 | $28.93 | $29.82 | $28.33 | 6,804 |
| 2021-08-03 | $30.12 | $30.32 | $30.00 | $30.03 | $28.53 | 7,815 |
| 2021-08-02 | $31.00 | $31.00 | $30.38 | $30.43 | $28.91 | 3,424 |
| 2021-07-30 | $29.65 | $29.67 | $29.65 | $29.67 | $28.19 | 2,032 |
| 2021-07-29 | $29.51 | $29.70 | $29.49 | $29.49 | $28.02 | 11,802 |
| 2021-07-28 | $29.76 | $29.97 | $29.56 | $29.82 | $28.33 | 4,356 |
| 2021-07-27 | $29.82 | $29.87 | $29.47 | $29.80 | $28.31 | 9,118 |
| 2021-07-26 | $30.34 | $30.52 | $30.34 | $30.41 | $28.89 | 2,755 |
| 2021-07-23 | $30.87 | $30.96 | $30.86 | $30.89 | $29.35 | 5,266 |
| 2021-07-22 | $31.02 | $31.02 | $30.85 | $30.90 | $29.36 | 3,238 |
| 2021-07-21 | $31.18 | $31.41 | $31.12 | $31.41 | $29.84 | 6,676 |
| 2021-07-20 | $30.62 | $30.89 | $30.62 | $30.89 | $29.35 | 10,799 |
| 2021-07-19 | $30.24 | $30.31 | $30.14 | $30.27 | $28.76 | 10,707 |
| 2021-07-16 | $31.25 | $31.31 | $31.15 | $31.22 | $29.66 | 89,071 |
| 2021-07-15 | $32.21 | $32.21 | $32.07 | $32.18 | $30.57 | 3,262 |
| 2021-07-14 | $33.15 | $33.23 | $33.09 | $33.23 | $31.57 | 8,087 |
| 2021-07-13 | $33.56 | $33.70 | $33.41 | $33.50 | $31.83 | 3,260 |
| 2021-07-12 | $33.31 | $33.58 | $33.22 | $33.51 | $31.84 | 4,404 |
| 2021-07-09 | $33.28 | $33.60 | $33.28 | $33.49 | $31.82 | 107,654 |
| 2021-07-08 | $32.95 | $32.95 | $32.63 | $32.63 | $31.00 | 5,875 |
| 2021-07-07 | $33.66 | $33.75 | $33.37 | $33.42 | $31.75 | 19,409 |
| 2021-07-06 | $34.08 | $34.18 | $33.67 | $34.18 | $32.48 | 4,766 |
| 2021-07-02 | $34.02 | $34.13 | $33.91 | $34.01 | $32.31 | 1,528 |
| 2021-07-01 | $33.73 | $33.73 | $33.42 | $33.63 | $31.95 | 13,823 |
| 2021-06-30 | $33.47 | $33.74 | $33.47 | $33.49 | $31.81 | 6,322 |
| 2021-06-29 | $35.01 | $35.32 | $34.89 | $34.89 | $33.15 | 4,416 |
| 2021-06-28 | $34.17 | $34.41 | $33.97 | $33.97 | $32.28 | 978 |
| 2021-06-25 | $33.54 | $34.11 | $33.54 | $33.87 | $32.18 | 4,991 |
| 2021-06-24 | $33.49 | $33.73 | $33.25 | $33.39 | $31.72 | 5,040 |
| 2021-06-23 | $33.20 | $33.61 | $33.20 | $33.61 | $31.93 | 3,421 |
| 2021-06-22 | $33.26 | $33.60 | $32.98 | $33.60 | $31.92 | 10,076 |
| 2021-06-21 | $33.77 | $34.06 | $33.54 | $34.01 | $32.31 | 5,773 |
| 2021-06-18 | $33.85 | $34.04 | $33.53 | $33.53 | $31.86 | 7,742 |
| 2021-06-17 | $33.97 | $34.25 | $33.91 | $34.25 | $32.54 | 4,395 |
| 2021-06-16 | $33.82 | $34.09 | $33.82 | $33.87 | $32.18 | 2,385 |
| 2021-06-15 | $33.78 | $34.00 | $33.54 | $33.60 | $31.92 | 76,195 |
| 2021-06-14 | $34.37 | $34.37 | $34.00 | $34.00 | $32.30 | 1,533 |
| 2021-06-11 | $33.90 | $34.33 | $33.90 | $34.33 | $32.62 | 2,659 |
| 2021-06-10 | $34.46 | $34.46 | $33.92 | $34.28 | $32.57 | 12,605 |
| 2021-06-09 | $34.55 | $34.55 | $34.07 | $34.38 | $32.67 | 3,069 |
| 2021-06-08 | $34.30 | $34.67 | $34.18 | $34.66 | $32.93 | 3,330 |
| 2021-06-07 | $33.63 | $33.64 | $33.45 | $33.64 | $31.96 | 1,471 |
| 2021-06-04 | $33.50 | $33.91 | $33.50 | $33.91 | $32.22 | 13,308 |
| 2021-06-03 | $33.18 | $33.54 | $33.12 | $33.12 | $31.47 | 2,387 |
| 2021-06-02 | $33.18 | $33.44 | $33.18 | $33.27 | $31.61 | 10,249 |
| 2021-06-01 | $32.94 | $33.37 | $32.88 | $33.07 | $31.42 | 6,958 |
| 2021-05-28 | $33.76 | $33.98 | $33.54 | $33.98 | $32.29 | 1,204 |
| 2021-05-27 | $33.14 | $33.75 | $33.14 | $33.32 | $31.66 | 4,797 |
| 2021-05-26 | $32.52 | $32.65 | $32.26 | $32.46 | $30.84 | 10,235 |
| 2021-05-25 | $31.95 | $33.00 | $31.95 | $32.78 | $31.14 | 6,320 |
| 2021-05-24 | $32.40 | $32.65 | $32.15 | $32.50 | $30.88 | 6,849 |
| 2021-05-21 | $32.00 | $32.01 | $31.75 | $31.84 | $30.25 | 2,736 |
| 2021-05-20 | $32.02 | $32.45 | $32.02 | $32.20 | $30.59 | 5,421 |
| 2021-05-19 | $32.95 | $32.95 | $32.30 | $32.60 | $30.97 | 2,461 |
| 2021-05-18 | $33.38 | $33.65 | $33.11 | $33.65 | $31.06 | 5,804 |
| 2021-05-17 | $32.99 | $33.24 | $32.90 | $33.24 | $30.69 | 2,612 |
| 2021-05-14 | $32.82 | $32.82 | $32.52 | $32.82 | $30.30 | 8,473 |
| 2021-05-13 | $31.32 | $32.49 | $31.32 | $32.49 | $29.99 | 6,985 |
| 2021-05-12 | $32.49 | $32.76 | $32.11 | $32.11 | $29.64 | 5,668 |
| 2021-05-11 | $31.38 | $32.78 | $31.38 | $32.35 | $29.86 | 23,324 |
| 2021-05-10 | $32.92 | $33.08 | $32.74 | $32.74 | $30.22 | 3,776 |
| 2021-05-07 | $32.50 | $32.55 | $32.39 | $32.47 | $29.98 | 8,310 |
| 2021-05-06 | $32.06 | $32.40 | $32.06 | $32.06 | $29.60 | 11,556 |
| 2021-05-05 | $32.74 | $32.86 | $32.61 | $32.62 | $30.11 | 4,438 |
| 2021-05-04 | $32.45 | $32.79 | $32.21 | $32.49 | $29.99 | 4,039 |
| 2021-05-03 | $32.37 | $32.43 | $32.25 | $32.25 | $29.77 | 3,715 |
| 2021-04-30 | $32.41 | $32.50 | $32.16 | $32.16 | $29.69 | 64,159 |
| 2021-04-29 | $32.61 | $32.74 | $32.46 | $32.50 | $30.00 | 12,891 |
| 2021-04-28 | $32.76 | $32.98 | $32.55 | $32.58 | $30.07 | 5,684 |
| 2021-04-27 | $32.71 | $32.89 | $32.53 | $32.88 | $30.35 | 5,156 |
| 2021-04-26 | $33.34 | $33.34 | $32.87 | $33.25 | $30.70 | 4,807 |
| 2021-04-23 | $33.62 | $33.62 | $33.11 | $33.18 | $30.63 | 6,980 |
| 2021-04-22 | $33.06 | $33.49 | $33.06 | $33.07 | $30.53 | 5,671 |
| 2021-04-21 | $32.94 | $33.30 | $32.94 | $33.07 | $30.53 | 4,445 |
| 2021-04-20 | $33.23 | $33.45 | $33.01 | $33.45 | $30.88 | 3,611 |
| 2021-04-19 | $33.31 | $33.37 | $33.10 | $33.24 | $30.69 | 4,834 |
| 2021-04-16 | $33.07 | $33.40 | $32.95 | $33.31 | $30.75 | 18,739 |
| 2021-04-15 | $33.11 | $33.31 | $32.87 | $33.11 | $30.57 | 2,994 |
| 2021-04-14 | $32.48 | $33.09 | $32.48 | $33.00 | $30.46 | 7,813 |
| 2021-04-13 | $32.66 | $33.04 | $32.50 | $33.04 | $30.50 | 9,941 |
| 2021-04-12 | $32.63 | $32.80 | $32.40 | $32.60 | $30.10 | 5,442 |
| 2021-04-09 | $32.71 | $33.02 | $32.63 | $32.77 | $30.25 | 6,712 |
| 2021-04-08 | $32.49 | $32.81 | $32.32 | $32.81 | $30.29 | 7,985 |
| 2021-04-07 | $32.37 | $32.57 | $32.17 | $32.31 | $29.82 | 5,253 |
| 2021-04-06 | $33.02 | $33.02 | $32.63 | $32.65 | $30.14 | 10,857 |
| 2021-04-05 | $32.80 | $32.80 | $32.54 | $32.74 | $30.22 | 9,031 |
| 2021-04-01 | $32.80 | $32.80 | $32.50 | $32.52 | $30.02 | 33,978 |
| 2021-03-31 | $32.90 | $33.13 | $32.73 | $32.93 | $30.40 | 2,784 |
| 2021-03-30 | $33.66 | $33.84 | $33.52 | $33.71 | $31.12 | 6,757 |
| 2021-03-29 | $33.53 | $33.76 | $33.53 | $33.76 | $31.16 | 18,116 |
| 2021-03-26 | $33.52 | $33.84 | $33.19 | $33.65 | $31.06 | 4,242 |
| 2021-03-25 | $33.22 | $33.47 | $33.22 | $33.47 | $30.90 | 8,591 |
| 2021-03-24 | $32.70 | $33.34 | $32.70 | $33.28 | $30.72 | 8,689 |
| 2021-03-23 | $34.09 | $34.09 | $32.70 | $33.15 | $30.60 | 12,720 |
| 2021-03-22 | $33.64 | $33.84 | $33.53 | $33.84 | $31.24 | 4,907 |
| 2021-03-19 | $34.81 | $35.01 | $34.63 | $35.01 | $32.32 | 6,169 |
| 2021-03-18 | $34.50 | $35.29 | $34.50 | $35.02 | $32.33 | 4,504 |
| 2021-03-17 | $35.59 | $36.07 | $35.51 | $35.87 | $33.11 | 18,126 |
| 2021-03-16 | $35.53 | $35.90 | $35.53 | $35.87 | $33.11 | 19,541 |
| 2021-03-15 | $35.35 | $35.86 | $35.35 | $35.86 | $33.10 | 5,633 |
| 2021-03-12 | $35.76 | $36.15 | $35.58 | $36.01 | $33.24 | 6,565 |
| 2021-03-11 | $35.53 | $35.55 | $35.38 | $35.42 | $32.70 | 6,850 |
| 2021-03-10 | $34.30 | $35.37 | $34.30 | $35.36 | $32.64 | 29,272 |
| 2021-03-09 | $34.23 | $35.85 | $34.23 | $35.53 | $32.80 | 5,994 |
| 2021-03-08 | $36.17 | $36.19 | $36.02 | $36.05 | $33.28 | 9,288 |
| 2021-03-05 | $35.27 | $35.54 | $35.27 | $35.53 | $32.80 | 7,851 |
| 2021-03-04 | $34.23 | $34.56 | $34.09 | $34.30 | $31.66 | 13,659 |
| 2021-03-03 | $34.82 | $34.82 | $33.76 | $34.28 | $31.65 | 81,436 |
| 2021-03-02 | $33.84 | $34.06 | $33.61 | $33.99 | $31.38 | 10,259 |
| 2021-03-01 | $34.73 | $34.73 | $34.50 | $34.68 | $32.02 | 9,012 |
| 2021-02-26 | $35.38 | $35.38 | $34.51 | $35.36 | $32.64 | 10,732 |
| 2021-02-25 | $35.38 | $35.51 | $35.21 | $35.36 | $32.64 | 10,732 |
| 2021-02-24 | $35.65 | $35.88 | $35.63 | $35.81 | $33.06 | 10,759 |
| 2021-02-23 | $35.02 | $35.42 | $34.92 | $35.34 | $32.62 | 8,697 |
| 2021-02-22 | $35.28 | $35.42 | $35.24 | $35.42 | $32.70 | 6,749 |
| 2021-02-19 | $35.57 | $35.92 | $35.57 | $35.83 | $33.07 | 3,318 |
| 2021-02-18 | $35.67 | $35.67 | $35.12 | $35.30 | $32.59 | 5,155 |
| 2021-02-17 | $35.46 | $35.47 | $35.05 | $35.30 | $32.59 | 5,155 |
| 2021-02-16 | $35.48 | $35.50 | $35.31 | $35.33 | $32.62 | 8,698 |
| 2021-02-12 | $34.75 | $35.03 | $34.73 | $34.73 | $32.06 | 8,157 |
| 2021-02-11 | $34.97 | $35.08 | $34.78 | $34.90 | $32.22 | 5,998 |
| 2021-02-10 | $34.70 | $34.96 | $34.61 | $34.96 | $32.27 | 20,466 |
| 2021-02-09 | $34.80 | $35.26 | $34.80 | $34.96 | $32.27 | 20,466 |
| 2021-02-08 | $34.62 | $34.65 | $34.54 | $34.60 | $31.94 | 10,685 |
| 2021-02-05 | $34.73 | $34.92 | $34.54 | $34.71 | $32.04 | 12,610 |
| 2021-02-04 | $35.02 | $35.21 | $34.84 | $35.21 | $32.50 | 6,924 |
| 2021-02-03 | $34.59 | $35.02 | $34.59 | $34.84 | $32.16 | 7,448 |
| 2021-02-02 | $34.75 | $35.51 | $34.75 | $35.51 | $32.78 | 83,354 |
| 2021-02-01 | $35.72 | $35.88 | $35.62 | $35.72 | $32.97 | 7,601 |
| 2021-01-29 | $35.93 | $36.00 | $35.66 | $35.88 | $33.12 | 14,231 |
| 2021-01-28 | $37.29 | $37.73 | $37.29 | $37.69 | $34.79 | 15,057 |
| 2021-01-27 | $35.81 | $35.93 | $35.52 | $35.85 | $33.10 | 3,925 |
| 2021-01-26 | $35.36 | $35.36 | $34.96 | $35.31 | $32.60 | 7,028 |
| 2021-01-25 | $35.05 | $35.76 | $35.05 | $35.60 | $32.86 | 20,349 |
| 2021-01-22 | $35.75 | $35.90 | $35.60 | $35.90 | $33.14 | 3,890 |
| 2021-01-21 | $35.75 | $35.86 | $35.54 | $35.86 | $33.10 | 3,158 |
| 2021-01-20 | $35.91 | $35.96 | $35.63 | $35.90 | $33.14 | 15,966 |
| 2021-01-19 | $36.08 | $36.20 | $35.96 | $36.13 | $33.35 | 18,555 |
| 2021-01-15 | $35.95 | $36.12 | $35.90 | $35.90 | $33.14 | 17,164 |
| 2021-01-14 | $35.88 | $35.96 | $35.67 | $35.82 | $33.07 | 18,180 |
| 2021-01-13 | $35.98 | $36.40 | $35.98 | $36.15 | $33.37 | 4,171 |
| 2021-01-12 | $36.15 | $36.24 | $36.06 | $36.06 | $33.29 | 8,093 |
| 2021-01-11 | $35.90 | $36.35 | $35.79 | $35.91 | $33.15 | 163,576 |
| 2021-01-08 | $36.91 | $36.97 | $36.69 | $36.97 | $34.13 | 52,710 |
| 2021-01-07 | $35.98 | $36.87 | $35.98 | $36.87 | $34.04 | 55,313 |
| 2021-01-06 | $37.10 | $37.11 | $36.93 | $36.95 | $34.11 | 9,621 |
| 2021-01-05 | $37.60 | $37.79 | $37.60 | $37.79 | $34.89 | 2,617 |
| 2021-01-04 | $36.37 | $36.37 | $35.76 | $36.05 | $33.28 | 31,838 |
| 2020-12-31 | $35.11 | $35.37 | $35.10 | $35.22 | $32.51 | 6,813 |
| 2020-12-30 | $34.57 | $35.36 | $34.57 | $35.07 | $32.38 | 43,405 |
| 2020-12-29 | $34.50 | $35.16 | $34.50 | $35.15 | $32.45 | 18,582 |
| 2020-12-28 | $35.09 | $35.09 | $34.82 | $34.97 | $32.28 | 8,018 |
| 2020-12-24 | $34.52 | $35.27 | $34.50 | $34.63 | $31.97 | 19,138 |
| 2020-12-23 | $34.76 | $34.88 | $34.68 | $34.85 | $32.17 | 8,321 |
| 2020-12-22 | $34.07 | $34.91 | $34.07 | $34.70 | $32.03 | 5,980 |
| 2020-12-21 | $35.36 | $35.41 | $35.17 | $35.41 | $32.69 | 3,508 |
| 2020-12-18 | $35.67 | $35.71 | $35.64 | $35.71 | $32.97 | 10,728 |
| 2020-12-17 | $35.15 | $35.97 | $35.15 | $35.96 | $33.20 | 544,710 |
| 2020-12-16 | $34.03 | $34.37 | $33.99 | $34.02 | $31.41 | 9,585 |
| 2020-12-15 | $33.26 | $33.83 | $33.26 | $33.55 | $30.97 | 15,576 |
| 2020-12-14 | $33.96 | $34.00 | $33.84 | $33.85 | $31.25 | 14,873 |
| 2020-12-11 | $34.00 | $34.00 | $33.85 | $33.90 | $31.30 | 56,396 |
| 2020-12-10 | $33.71 | $34.21 | $33.71 | $33.93 | $31.32 | 12,007 |
| 2020-12-09 | $34.43 | $34.58 | $34.22 | $34.25 | $31.62 | 9,002 |
| 2020-12-08 | $34.67 | $35.03 | $34.55 | $34.90 | $32.22 | 9,543 |
| 2020-12-07 | $34.86 | $35.22 | $34.86 | $34.87 | $32.19 | 6,956 |
| 2020-12-04 | $35.62 | $36.00 | $35.49 | $35.65 | $32.91 | 17,047 |
| 2020-12-03 | $35.34 | $35.61 | $35.25 | $35.59 | $32.86 | 7,226 |
| 2020-12-02 | $34.77 | $35.04 | $34.77 | $34.82 | $32.14 | 11,520 |
| 2020-12-01 | $34.70 | $34.88 | $34.56 | $34.57 | $31.91 | 7,822 |
| 2020-11-30 | $34.77 | $34.79 | $34.36 | $34.36 | $31.72 | 6,518 |
| 2020-11-27 | $35.64 | $36.08 | $35.60 | $35.62 | $32.88 | 5,587 |
| 2020-11-25 | $35.97 | $36.28 | $35.88 | $36.06 | $33.29 | 6,103 |
| 2020-11-24 | $36.35 | $36.79 | $36.35 | $36.42 | $33.62 | 14,288 |
| 2020-11-23 | $36.82 | $36.92 | $36.46 | $36.50 | $33.69 | 11,101 |
| 2020-11-20 | $36.78 | $37.05 | $36.60 | $36.85 | $34.02 | 4,901 |
| 2020-11-19 | $36.98 | $37.11 | $36.89 | $37.11 | $34.26 | 9,363 |
| 2020-11-18 | $37.67 | $37.80 | $37.45 | $37.50 | $34.62 | 7,647 |
| 2020-11-17 | $37.01 | $37.53 | $36.89 | $37.53 | $34.65 | 5,137 |
| 2020-11-16 | $36.58 | $36.80 | $36.54 | $36.71 | $33.89 | 3,294 |
| 2020-11-13 | $36.31 | $36.53 | $36.23 | $36.26 | $33.47 | 3,222 |
| 2020-11-12 | $36.28 | $36.49 | $36.02 | $36.20 | $33.42 | 13,250 |
| 2020-11-11 | $36.17 | $36.38 | $36.12 | $36.26 | $33.47 | 12,119 |
| 2020-11-10 | $34.66 | $34.70 | $34.50 | $34.53 | $31.88 | 4,263 |
| 2020-11-09 | $35.44 | $35.46 | $35.09 | $35.23 | $32.52 | 15,446 |
| 2020-11-06 | $35.17 | $35.43 | $35.17 | $35.42 | $32.70 | 5,414 |
| 2020-11-05 | $35.52 | $35.52 | $35.27 | $35.41 | $32.69 | 8,292 |
| 2020-11-04 | $34.20 | $35.39 | $34.20 | $35.36 | $32.64 | 9,968 |
| 2020-11-03 | $34.30 | $34.39 | $34.20 | $34.35 | $31.71 | 10,110 |
| 2020-11-02 | $33.98 | $34.11 | $33.88 | $34.01 | $31.40 | 7,802 |
| 2020-10-30 | $34.62 | $34.62 | $34.47 | $34.53 | $31.88 | 7,597 |
| 2020-10-29 | $34.07 | $34.13 | $33.96 | $34.03 | $31.42 | 251,623 |
| 2020-10-28 | $32.87 | $34.45 | $32.87 | $33.38 | $30.82 | 44,899 |
| 2020-10-27 | $34.63 | $34.78 | $34.63 | $34.64 | $31.98 | 5,379 |
| 2020-10-26 | $34.40 | $34.49 | $34.30 | $34.40 | $31.75 | 7,019 |
| 2020-10-23 | $34.19 | $34.65 | $34.19 | $34.50 | $31.85 | 16,896 |
| 2020-10-22 | $34.98 | $34.98 | $34.69 | $34.73 | $32.06 | 56,251 |
| 2020-10-21 | $36.04 | $36.04 | $35.24 | $35.35 | $32.63 | 28,554 |
| 2020-10-20 | $35.56 | $35.70 | $35.44 | $35.70 | $32.96 | 3,922 |
| 2020-10-19 | $35.39 | $35.39 | $35.21 | $35.37 | $32.65 | 2,150 |
| 2020-10-16 | $35.75 | $35.84 | $35.70 | $35.70 | $32.96 | 4,522 |
| 2020-10-15 | $35.52 | $35.99 | $35.52 | $35.85 | $33.10 | 19,587 |
| 2020-10-14 | $36.63 | $36.84 | $36.54 | $36.54 | $33.73 | 5,315 |
| 2020-10-13 | $35.39 | $35.65 | $35.39 | $35.65 | $32.91 | 6,155 |
| 2020-10-12 | $35.51 | $35.56 | $35.47 | $35.47 | $32.74 | 4,127 |
| 2020-10-09 | $36.32 | $36.43 | $36.18 | $36.41 | $33.61 | 3,160 |
| 2020-10-08 | $36.08 | $36.30 | $36.08 | $36.18 | $33.40 | 3,458 |
| 2020-10-07 | $36.19 | $36.44 | $36.15 | $36.22 | $33.43 | 8,118 |
| 2020-10-06 | $36.25 | $36.40 | $36.12 | $36.12 | $33.34 | 6,274 |
| 2020-10-05 | $35.88 | $36.17 | $35.88 | $35.95 | $33.19 | 3,733 |
| 2020-10-02 | $36.60 | $36.75 | $36.43 | $36.43 | $33.63 | 9,488 |
| 2020-10-01 | $36.50 | $36.71 | $36.42 | $36.52 | $33.71 | 5,025 |
| 2020-09-30 | $36.29 | $36.40 | $36.20 | $36.20 | $33.42 | 6,965 |
| 2020-09-29 | $36.45 | $36.57 | $36.37 | $36.53 | $33.72 | 6,436 |
| 2020-09-28 | $35.63 | $35.75 | $35.51 | $35.57 | $32.84 | 3,194 |
| 2020-09-25 | $35.43 | $35.64 | $35.33 | $35.64 | $32.90 | 6,349 |
| 2020-09-24 | $36.00 | $36.05 | $35.76 | $36.00 | $33.23 | 6,702 |
| 2020-09-23 | $36.24 | $36.40 | $36.00 | $36.27 | $33.48 | 10,354 |
| 2020-09-22 | $36.57 | $36.60 | $36.42 | $36.48 | $33.68 | 17,496 |
| 2020-09-21 | $36.38 | $36.55 | $36.38 | $36.52 | $33.71 | 2,875 |
| 2020-09-18 | $37.49 | $37.67 | $37.35 | $37.60 | $34.71 | 8,793 |
| 2020-09-17 | $37.28 | $37.90 | $37.28 | $37.83 | $34.92 | 3,954 |
| 2020-09-16 | $36.82 | $37.54 | $36.82 | $37.33 | $34.46 | 13,132 |
| 2020-09-15 | $37.78 | $38.00 | $37.66 | $37.67 | $34.78 | 26,765 |
| 2020-09-14 | $36.91 | $36.91 | $36.63 | $36.67 | $33.85 | 12,484 |
| 2020-09-11 | $36.62 | $36.67 | $36.43 | $36.58 | $33.77 | 22,613 |
| 2020-09-10 | $36.47 | $37.04 | $36.47 | $36.79 | $33.96 | 23,419 |
| 2020-09-09 | $36.95 | $37.08 | $36.78 | $37.08 | $34.23 | 7,476 |
| 2020-09-08 | $38.31 | $38.31 | $37.34 | $37.34 | $33.73 | 7,240 |
| 2020-09-04 | $39.58 | $39.58 | $38.80 | $39.00 | $35.23 | 9,661 |
| 2020-09-03 | $38.93 | $38.93 | $38.67 | $38.67 | $34.93 | 5,235 |
| 2020-09-02 | $39.62 | $39.67 | $39.46 | $39.67 | $35.83 | 13,988 |
| 2020-09-01 | $39.26 | $39.52 | $39.26 | $39.29 | $35.49 | 20,791 |
| 2020-08-31 | $39.38 | $39.38 | $38.94 | $39.00 | $35.23 | 61,258 |
| 2020-08-28 | $40.18 | $40.27 | $39.95 | $40.16 | $36.27 | 19,302 |
| 2020-08-27 | $39.72 | $39.72 | $39.51 | $39.60 | $35.77 | 3,920 |
| 2020-08-26 | $40.00 | $40.00 | $39.76 | $39.77 | $35.92 | 7,747 |
| 2020-08-25 | $41.01 | $41.22 | $40.99 | $41.22 | $37.23 | 10,380 |
| 2020-08-24 | $40.96 | $41.18 | $40.82 | $40.91 | $36.95 | 16,977 |
| 2020-08-21 | $41.18 | $41.54 | $41.13 | $41.13 | $37.15 | 14,161 |
| 2020-08-20 | $42.08 | $42.45 | $42.08 | $42.45 | $38.34 | 8,101 |
| 2020-08-19 | $43.10 | $43.16 | $43.03 | $43.03 | $38.87 | 16,311 |
| 2020-08-18 | $45.42 | $45.68 | $45.42 | $45.45 | $41.05 | 3,538 |
| 2020-08-17 | $44.00 | $44.37 | $44.00 | $44.26 | $39.97 | 2,880 |
| 2020-08-14 | $42.72 | $42.87 | $42.66 | $42.87 | $38.72 | 4,041 |
| 2020-08-13 | $42.72 | $42.96 | $42.63 | $42.72 | $38.59 | 5,365 |
| 2020-08-12 | $42.73 | $43.02 | $42.71 | $43.02 | $38.86 | 4,154 |
| 2020-08-11 | $42.65 | $42.78 | $42.24 | $42.24 | $38.15 | 6,776 |
| 2020-08-10 | $43.21 | $43.21 | $42.73 | $42.91 | $38.76 | 12,375 |
| 2020-08-07 | $43.16 | $43.20 | $42.97 | $43.20 | $39.02 | 7,001 |
| 2020-08-06 | $42.57 | $42.80 | $42.57 | $42.65 | $38.52 | 6,363 |
| 2020-08-05 | $42.66 | $42.88 | $42.62 | $42.69 | $38.56 | 11,068 |
| 2020-08-04 | $41.65 | $42.00 | $41.65 | $41.78 | $37.74 | 17,113 |
| 2020-08-03 | $42.05 | $42.16 | $41.73 | $42.05 | $37.98 | 27,641 |
| 2020-07-31 | $41.66 | $41.71 | $41.23 | $41.69 | $37.66 | 3,572 |
| 2020-07-30 | $41.55 | $42.24 | $41.55 | $42.21 | $38.13 | 7,481 |
| 2020-07-29 | $42.77 | $42.94 | $42.58 | $42.58 | $38.46 | 6,269 |
| 2020-07-28 | $42.53 | $42.53 | $42.19 | $42.19 | $38.11 | 4,424 |
| 2020-07-27 | $42.37 | $42.50 | $42.26 | $42.30 | $38.21 | 9,089 |
| 2020-07-24 | $43.09 | $43.29 | $42.98 | $43.29 | $39.10 | 14,013 |
| 2020-07-23 | $43.41 | $43.59 | $43.17 | $43.49 | $39.28 | 5,303 |
| 2020-07-22 | $43.56 | $43.58 | $43.36 | $43.52 | $39.31 | 5,686 |
| 2020-07-21 | $43.09 | $43.23 | $43.09 | $43.14 | $38.97 | 5,752 |
| 2020-07-20 | $42.59 | $42.80 | $42.51 | $42.80 | $38.66 | 9,303 |
| 2020-07-17 | $43.09 | $43.20 | $42.94 | $42.99 | $38.83 | 5,691 |
| 2020-07-16 | $41.80 | $41.80 | $40.18 | $40.18 | $36.29 | 16,747 |
| 2020-07-15 | $40.08 | $40.96 | $40.08 | $40.75 | $36.81 | 5,981 |
| 2020-07-14 | $40.80 | $41.25 | $40.80 | $41.11 | $37.13 | 4,180 |
| 2020-07-13 | $40.33 | $40.43 | $39.75 | $39.75 | $35.90 | 14,082 |
| 2020-07-10 | $40.33 | $40.43 | $40.26 | $40.31 | $36.41 | 2,438 |
| 2020-07-09 | $41.80 | $41.80 | $41.29 | $41.43 | $37.42 | 11,867 |
| 2020-07-08 | $42.52 | $42.60 | $42.17 | $42.60 | $38.48 | 4,517 |
| 2020-07-07 | $41.77 | $41.77 | $41.39 | $41.39 | $37.38 | 4,379 |
| 2020-07-06 | $40.81 | $40.91 | $40.76 | $40.79 | $36.84 | 5,996 |
| 2020-07-02 | $39.12 | $39.36 | $39.05 | $39.26 | $35.46 | 9,703 |
| 2020-07-01 | $39.26 | $39.34 | $38.96 | $39.25 | $35.45 | 16,541 |
| 2020-06-30 | $38.78 | $38.96 | $38.73 | $38.91 | $35.14 | 4,985 |
| 2020-06-29 | $39.16 | $39.32 | $39.10 | $39.10 | $35.32 | 10,072 |
| 2020-06-26 | $39.02 | $39.17 | $38.87 | $38.94 | $35.17 | 10,039 |
| 2020-06-25 | $39.30 | $39.63 | $39.24 | $39.56 | $35.73 | 11,759 |
| 2020-06-24 | $39.41 | $39.41 | $39.13 | $39.33 | $35.52 | 4,020 |
| 2020-06-23 | $38.97 | $39.75 | $38.97 | $39.32 | $35.52 | 6,219 |
| 2020-06-22 | $38.93 | $39.13 | $38.92 | $38.93 | $35.16 | 5,576 |
| 2020-06-19 | $39.18 | $39.30 | $38.82 | $38.82 | $35.06 | 5,961 |
| 2020-06-18 | $39.13 | $39.31 | $39.13 | $39.17 | $35.38 | 3,215 |
| 2020-06-17 | $38.11 | $39.92 | $38.11 | $39.61 | $35.78 | 9,126 |
| 2020-06-16 | $40.02 | $40.08 | $39.56 | $39.77 | $35.92 | 4,967 |
| 2020-06-15 | $38.55 | $39.12 | $38.55 | $39.09 | $35.31 | 18,522 |
| 2020-06-12 | $38.53 | $38.85 | $38.26 | $38.50 | $34.77 | 5,779 |
| 2020-06-11 | $38.88 | $38.88 | $38.22 | $38.34 | $34.63 | 7,830 |
| 2020-06-10 | $41.53 | $41.53 | $39.03 | $39.47 | $35.65 | 8,302 |
| 2020-06-09 | $38.95 | $39.32 | $38.95 | $39.18 | $35.39 | 7,325 |
| 2020-06-08 | $40.80 | $40.80 | $38.98 | $39.20 | $35.41 | 9,814 |
| 2020-06-05 | $40.67 | $40.97 | $40.61 | $40.95 | $36.99 | 8,553 |
| 2020-06-04 | $40.54 | $40.66 | $40.36 | $40.46 | $36.54 | 4,328 |
| 2020-06-03 | $41.57 | $41.96 | $41.57 | $41.90 | $37.85 | 9,109 |
| 2020-06-02 | $41.21 | $41.79 | $41.21 | $41.72 | $37.68 | 85,842 |
| 2020-06-01 | $41.04 | $41.50 | $41.04 | $41.50 | $37.48 | 12,231 |
| 2020-05-29 | $40.47 | $40.75 | $40.39 | $40.72 | $36.78 | 52,714 |
| 2020-05-28 | $39.37 | $39.90 | $39.35 | $39.43 | $35.61 | 6,694 |
| 2020-05-27 | $39.51 | $39.51 | $39.10 | $39.16 | $35.37 | 16,518 |
| 2020-05-26 | $40.92 | $41.06 | $40.58 | $40.58 | $36.65 | 60,252 |
| 2020-05-22 | $40.28 | $40.32 | $40.05 | $40.05 | $36.17 | 10,584 |
| 2020-05-21 | $42.55 | $42.55 | $42.07 | $42.36 | $37.48 | 16,113 |
| 2020-05-20 | $43.65 | $43.65 | $43.23 | $43.52 | $38.51 | 9,622 |
| 2020-05-19 | $41.06 | $42.51 | $41.06 | $42.47 | $37.58 | 31,482 |
| 2020-05-18 | $42.35 | $42.90 | $42.35 | $42.90 | $37.95 | 15,733 |
| 2020-05-15 | $41.63 | $41.63 | $41.31 | $41.53 | $36.74 | 9,807 |
| 2020-05-14 | $41.41 | $42.03 | $41.34 | $41.84 | $37.02 | 11,237 |
| 2020-05-13 | $42.14 | $42.27 | $41.54 | $41.69 | $36.89 | 16,942 |
| 2020-05-12 | $41.79 | $41.98 | $41.52 | $41.56 | $36.78 | 21,315 |
| 2020-05-11 | $40.39 | $41.20 | $40.39 | $41.14 | $36.40 | 14,775 |
| 2020-05-08 | $41.72 | $41.98 | $41.66 | $41.85 | $37.03 | 15,350 |
| 2020-05-07 | $41.62 | $41.66 | $41.48 | $41.48 | $36.70 | 8,936 |
| 2020-05-06 | $41.79 | $41.96 | $41.71 | $41.85 | $37.03 | 6,794 |
| 2020-05-05 | $42.61 | $42.61 | $42.39 | $42.39 | $37.51 | 9,455 |
| 2020-05-04 | $42.55 | $42.80 | $42.49 | $42.75 | $37.82 | 14,887 |
| 2020-05-01 | $42.58 | $43.00 | $42.37 | $42.37 | $37.49 | 14,555 |
| 2020-04-30 | $44.64 | $44.89 | $43.59 | $43.72 | $38.68 | 15,775 |
| 2020-04-29 | $43.60 | $44.95 | $42.56 | $44.66 | $39.52 | 13,594 |
| 2020-04-28 | $44.59 | $44.59 | $44.26 | $44.32 | $39.21 | 14,758 |
| 2020-04-27 | $43.42 | $43.67 | $43.39 | $43.61 | $38.59 | 21,262 |
| 2020-04-24 | $43.20 | $43.37 | $43.13 | $43.30 | $38.31 | 13,684 |
| 2020-04-23 | $43.13 | $43.43 | $42.88 | $42.92 | $37.98 | 6,436 |
| 2020-04-22 | $42.60 | $42.69 | $42.57 | $42.58 | $37.68 | 6,941 |
| 2020-04-21 | $41.62 | $41.66 | $41.40 | $41.61 | $36.82 | 16,512 |
| 2020-04-20 | $42.16 | $42.20 | $41.85 | $41.95 | $37.12 | 15,286 |
| 2020-04-17 | $42.38 | $42.38 | $42.20 | $42.38 | $37.50 | 8,605 |
| 2020-04-16 | $42.06 | $42.28 | $42.06 | $42.13 | $37.28 | 5,142 |
| 2020-04-15 | $40.92 | $41.18 | $40.88 | $41.04 | $36.31 | 7,489 |
| 2020-04-14 | $41.50 | $41.52 | $41.32 | $41.46 | $36.68 | 20,746 |
| 2020-04-13 | $41.38 | $41.64 | $41.19 | $41.51 | $36.73 | 8,583 |
| 2020-04-09 | $41.85 | $42.21 | $41.66 | $41.80 | $36.99 | 8,779 |
| 2020-04-08 | $40.75 | $41.24 | $40.75 | $41.14 | $36.40 | 14,821 |
| 2020-04-07 | $41.61 | $41.66 | $41.04 | $41.39 | $36.62 | 6,711 |
| 2020-04-06 | $40.91 | $41.20 | $40.91 | $41.20 | $36.45 | 19,792 |
| 2020-04-03 | $38.22 | $39.58 | $38.22 | $39.10 | $34.60 | 6,728 |
| 2020-04-02 | $37.46 | $37.62 | $37.24 | $37.62 | $33.29 | 18,062 |
| 2020-04-01 | $37.33 | $37.38 | $36.66 | $36.94 | $32.68 | 8,741 |
| 2020-03-31 | $36.23 | $37.79 | $35.08 | $37.22 | $32.93 | 15,116 |
| 2020-03-30 | $35.74 | $36.33 | $35.50 | $36.00 | $31.85 | 198,124 |
| 2020-03-27 | $34.65 | $35.33 | $34.56 | $34.61 | $30.62 | 27,435 |
| 2020-03-26 | $36.65 | $37.79 | $36.65 | $37.79 | $33.44 | 14,428 |
| 2020-03-25 | $37.48 | $38.19 | $37.09 | $37.65 | $33.31 | 6,049 |
| 2020-03-24 | $36.67 | $37.34 | $36.58 | $37.05 | $32.78 | 29,604 |
| 2020-03-23 | $35.58 | $36.05 | $35.03 | $35.50 | $31.41 | 14,837 |
| 2020-03-20 | $36.30 | $36.47 | $35.34 | $35.47 | $31.38 | 23,229 |
| 2020-03-19 | $33.57 | $36.13 | $33.57 | $35.70 | $31.59 | 16,607 |
| 2020-03-18 | $35.26 | $35.96 | $34.68 | $34.78 | $30.77 | 21,287 |
| 2020-03-17 | $35.43 | $37.13 | $34.45 | $36.88 | $32.63 | 79,575 |
| 2020-03-16 | $33.50 | $35.74 | $33.50 | $35.25 | $31.19 | 17,782 |
| 2020-03-13 | $37.09 | $37.57 | $36.48 | $37.57 | $33.24 | 15,949 |
| 2020-03-12 | $37.00 | $37.00 | $34.76 | $34.85 | $30.84 | 23,903 |
| 2020-03-11 | $37.69 | $37.91 | $37.34 | $37.55 | $33.22 | 12,460 |
| 2020-03-10 | $38.62 | $38.69 | $37.96 | $38.69 | $34.23 | 6,563 |
| 2020-03-09 | $37.93 | $38.59 | $37.75 | $38.01 | $33.63 | 5,731 |
| 2020-03-06 | $37.82 | $38.47 | $37.82 | $38.44 | $34.01 | 16,775 |
| 2020-03-05 | $39.15 | $39.37 | $38.89 | $38.89 | $34.41 | 8,687 |
| 2020-03-04 | $38.60 | $38.92 | $38.47 | $38.69 | $34.23 | 5,826 |
| 2020-03-03 | $37.80 | $38.48 | $37.74 | $38.07 | $33.68 | 13,818 |
| 2020-03-02 | $37.81 | $38.11 | $37.55 | $38.03 | $33.65 | 18,494 |
| 2020-02-28 | $36.21 | $37.43 | $35.81 | $37.43 | $33.12 | 16,940 |
| 2020-02-27 | $38.02 | $38.09 | $37.45 | $37.61 | $33.28 | 11,943 |
| 2020-02-26 | $38.23 | $38.33 | $38.13 | $38.23 | $33.83 | 5,592 |
| 2020-02-25 | $38.28 | $38.40 | $37.89 | $37.89 | $33.53 | 20,559 |
| 2020-02-24 | $38.06 | $38.35 | $38.06 | $38.12 | $33.73 | 6,830 |
| 2020-02-21 | $39.12 | $39.36 | $38.97 | $39.05 | $34.55 | 13,144 |
| 2020-02-20 | $38.81 | $38.81 | $38.24 | $38.24 | $33.84 | 7,429 |
| 2020-02-19 | $39.53 | $39.82 | $39.42 | $39.63 | $35.07 | 4,377 |
| 2020-02-18 | $39.82 | $39.82 | $39.17 | $39.49 | $34.94 | 4,134 |
| 2020-02-14 | $40.26 | $40.34 | $39.93 | $39.93 | $35.33 | 3,170 |
| 2020-02-13 | $39.49 | $39.84 | $39.49 | $39.79 | $35.21 | 6,090 |
| 2020-02-12 | $40.26 | $40.57 | $40.06 | $40.34 | $35.70 | 8,083 |
| 2020-02-11 | $40.58 | $40.70 | $40.36 | $40.36 | $35.71 | 14,570 |
| 2020-02-10 | $40.39 | $41.29 | $40.39 | $41.17 | $36.43 | 4,800 |
| 2020-02-07 | $38.93 | $39.10 | $38.81 | $38.95 | $34.47 | 10,766 |
| 2020-02-06 | $39.57 | $39.90 | $39.53 | $39.86 | $35.27 | 8,105 |
| 2020-02-05 | $38.91 | $39.14 | $38.81 | $39.10 | $34.60 | 12,347 |
| 2020-02-04 | $38.63 | $38.63 | $37.73 | $37.90 | $33.53 | 11,204 |
| 2020-02-03 | $37.62 | $37.85 | $37.62 | $37.85 | $33.49 | 8,664 |
| 2020-01-31 | $36.03 | $36.40 | $36.02 | $36.40 | $32.21 | 7,578 |
| 2020-01-30 | $36.91 | $37.33 | $36.72 | $37.18 | $32.90 | 16,198 |
| 2020-01-29 | $38.53 | $38.53 | $38.21 | $38.25 | $33.84 | 6,000 |
| 2020-01-28 | $38.28 | $38.66 | $38.11 | $38.35 | $33.93 | 6,456 |
| 2020-01-27 | $37.77 | $39.53 | $37.77 | $38.12 | $33.73 | 13,315 |
| 2020-01-24 | $40.34 | $40.34 | $39.21 | $39.60 | $35.04 | 12,818 |
| 2020-01-23 | $38.85 | $39.45 | $38.73 | $39.20 | $34.68 | 20,793 |
| 2020-01-22 | $38.25 | $38.72 | $38.25 | $38.59 | $34.14 | 20,249 |
| 2020-01-21 | $38.06 | $38.27 | $37.90 | $37.90 | $33.53 | 28,623 |
| 2020-01-17 | $39.57 | $39.57 | $38.42 | $38.85 | $34.37 | 6,973 |
| 2020-01-16 | $40.00 | $40.19 | $39.26 | $39.72 | $35.14 | 7,925 |
| 2020-01-15 | $40.03 | $40.39 | $39.90 | $39.90 | $35.30 | 8,062 |
| 2020-01-14 | $39.91 | $40.11 | $39.65 | $40.02 | $35.41 | 6,790 |
| 2020-01-13 | $40.21 | $40.34 | $39.88 | $40.13 | $35.51 | 68,451 |
| 2020-01-10 | $39.25 | $39.47 | $38.07 | $38.50 | $34.07 | 93,784 |
| 2020-01-09 | $37.71 | $38.35 | $37.71 | $38.35 | $33.93 | 18,515 |
| 2020-01-08 | $35.16 | $36.00 | $34.88 | $35.59 | $31.49 | 17,831 |
| 2020-01-07 | $34.65 | $34.78 | $34.65 | $34.67 | $30.68 | 20,556 |
| 2020-01-06 | $34.31 | $34.56 | $34.28 | $34.52 | $30.54 | 42,519 |
| 2020-01-03 | $34.59 | $34.59 | $34.34 | $34.49 | $30.52 | 18,624 |
| 2020-01-02 | $35.89 | $35.89 | $35.45 | $35.64 | $31.53 | 41,424 |
| 2019-12-31 | $35.36 | $35.69 | $35.36 | $35.62 | $31.52 | 9,350 |
| 2019-12-30 | $35.31 | $35.90 | $35.31 | $35.42 | $31.34 | 27,367 |
| 2019-12-27 | $35.84 | $36.75 | $35.54 | $35.93 | $31.79 | 23,196 |
| 2019-12-26 | $36.09 | $36.54 | $36.01 | $36.46 | $32.26 | 12,262 |
| 2019-12-24 | $35.74 | $36.25 | $35.49 | $36.20 | $32.03 | 9,405 |
| 2019-12-23 | $35.96 | $36.48 | $35.96 | $36.30 | $32.12 | 25,260 |
| 2019-12-20 | $36.36 | $36.42 | $36.15 | $36.19 | $32.02 | 30,745 |
| 2019-12-19 | $36.08 | $36.74 | $35.76 | $36.63 | $32.41 | 16,871 |
| 2019-12-18 | $36.53 | $36.57 | $36.49 | $36.53 | $32.32 | 12,471 |
| 2019-12-17 | $35.49 | $36.06 | $35.49 | $35.84 | $31.71 | 28,055 |
| 2019-12-16 | $34.34 | $34.75 | $34.34 | $34.62 | $30.64 | 22,913 |
| 2019-12-13 | $34.36 | $34.64 | $34.20 | $34.25 | $30.30 | 21,118 |
| 2019-12-12 | $32.49 | $33.27 | $32.49 | $33.17 | $29.35 | 20,636 |
| 2019-12-11 | $32.00 | $32.60 | $32.00 | $32.59 | $28.84 | 63,240 |
| 2019-12-10 | $32.54 | $32.67 | $32.50 | $32.56 | $28.81 | 99,073 |
| 2019-12-09 | $32.63 | $33.05 | $32.36 | $32.67 | $28.91 | 24,690 |
| 2019-12-06 | $32.45 | $32.74 | $32.45 | $32.52 | $28.77 | 18,384 |
| 2019-12-05 | $32.41 | $32.53 | $32.35 | $32.46 | $28.72 | 22,063 |
| 2019-12-04 | $32.57 | $32.62 | $32.40 | $32.55 | $28.80 | 31,383 |
| 2019-12-03 | $32.27 | $32.33 | $32.18 | $32.29 | $28.57 | 15,922 |
| 2019-12-02 | $32.67 | $32.84 | $32.65 | $32.65 | $28.89 | 13,247 |
| 2019-11-29 | $33.03 | $33.17 | $32.83 | $32.83 | $29.05 | 7,221 |
| 2019-11-27 | $33.28 | $33.65 | $33.00 | $33.54 | $29.68 | 18,048 |
| 2019-11-26 | $33.37 | $33.51 | $33.32 | $33.50 | $29.64 | 16,469 |
| 2019-11-25 | $33.28 | $33.45 | $33.28 | $33.31 | $29.47 | 38,651 |
| 2019-11-22 | $32.40 | $32.92 | $32.40 | $32.85 | $29.07 | 17,680 |
| 2019-11-21 | $32.67 | $32.75 | $32.55 | $32.70 | $28.93 | 13,386 |
| 2019-11-20 | $31.70 | $32.61 | $31.70 | $32.11 | $28.41 | 13,290 |
| 2019-11-19 | $33.11 | $33.11 | $32.34 | $32.41 | $28.68 | 5,461 |
| 2019-11-18 | $31.85 | $32.11 | $31.85 | $32.11 | $28.41 | 8,986 |
| 2019-11-15 | $31.87 | $32.01 | $31.79 | $31.88 | $28.21 | 13,082 |
| 2019-11-14 | $31.76 | $32.29 | $31.76 | $32.16 | $28.46 | 18,568 |
| 2019-11-13 | $31.61 | $32.19 | $31.34 | $31.98 | $28.29 | 10,625 |
| 2019-11-12 | $32.62 | $32.94 | $32.62 | $32.87 | $29.08 | 11,965 |
| 2019-11-11 | $33.48 | $33.68 | $33.48 | $33.55 | $29.69 | 8,741 |
| 2019-11-08 | $34.51 | $34.67 | $34.44 | $34.51 | $30.53 | 8,982 |
| 2019-11-07 | $35.03 | $35.27 | $34.90 | $34.90 | $30.88 | 6,426 |
| 2019-11-06 | $35.22 | $35.40 | $35.09 | $35.11 | $31.07 | 7,370 |
| 2019-11-05 | $35.32 | $35.53 | $35.32 | $35.39 | $31.31 | 9,919 |
| 2019-11-04 | $35.66 | $35.79 | $35.60 | $35.60 | $31.50 | 11,544 |
| 2019-11-01 | $34.68 | $34.68 | $34.41 | $34.58 | $30.60 | 10,953 |
| 2019-10-31 | $34.65 | $34.78 | $34.58 | $34.65 | $30.66 | 9,325 |
| 2019-10-30 | $34.68 | $34.89 | $34.66 | $34.85 | $30.84 | 14,046 |
| 2019-10-29 | $34.46 | $34.61 | $34.38 | $34.55 | $30.57 | 224,139 |
| 2019-10-28 | $33.94 | $34.79 | $33.94 | $34.60 | $30.61 | 130,636 |
| 2019-10-25 | $33.96 | $33.96 | $33.40 | $33.63 | $29.76 | 91,903 |
| 2019-10-24 | $33.00 | $33.31 | $32.63 | $32.66 | $28.90 | 12,487 |
| 2019-10-23 | $32.57 | $33.05 | $32.52 | $32.54 | $28.79 | 30,382 |
| 2019-10-22 | $32.88 | $33.39 | $32.88 | $33.12 | $29.30 | 58,263 |
| 2019-10-21 | $33.00 | $33.20 | $32.92 | $33.20 | $29.38 | 10,512 |
| 2019-10-18 | $33.26 | $33.65 | $33.13 | $33.20 | $29.38 | 10,672 |
| 2019-10-17 | $33.51 | $34.02 | $33.31 | $33.78 | $29.89 | 52,259 |
| 2019-10-16 | $32.51 | $32.59 | $32.51 | $32.54 | $28.79 | 7,319 |
| 2019-10-15 | $32.40 | $32.75 | $32.37 | $32.39 | $28.66 | 6,495 |
| 2019-10-14 | $31.66 | $32.22 | $31.65 | $31.66 | $28.01 | 9,622 |
| 2019-10-11 | $32.80 | $32.93 | $32.72 | $32.75 | $28.98 | 3,731 |
| 2019-10-10 | $32.36 | $32.70 | $32.32 | $32.55 | $28.80 | 19,265 |
| 2019-10-09 | $31.63 | $31.63 | $31.50 | $31.50 | $27.87 | 6,178 |
| 2019-10-08 | $31.26 | $31.63 | $31.12 | $31.14 | $27.55 | 4,364 |
| 2019-10-07 | $31.74 | $32.25 | $31.74 | $31.77 | $28.11 | 7,553 |
| 2019-10-04 | $31.75 | $32.31 | $31.75 | $32.05 | $28.36 | 7,453 |
| 2019-10-03 | $32.37 | $32.63 | $32.19 | $32.60 | $28.84 | 6,021 |
| 2019-10-02 | $31.71 | $32.01 | $31.55 | $31.82 | $28.15 | 3,916 |
| 2019-10-01 | $32.30 | $32.88 | $32.24 | $32.24 | $28.53 | 6,593 |
| 2019-09-30 | $33.06 | $33.06 | $32.40 | $32.90 | $29.11 | 3,987 |
| 2019-09-27 | $32.20 | $32.43 | $32.14 | $32.26 | $28.55 | 8,122 |
| 2019-09-26 | $31.86 | $32.83 | $31.86 | $32.40 | $28.67 | 12,164 |
| 2019-09-25 | $32.43 | $32.43 | $31.77 | $31.95 | $28.27 | 79,812 |
| 2019-09-24 | $32.39 | $32.82 | $32.39 | $32.70 | $28.93 | 10,178 |
| 2019-09-23 | $33.10 | $33.21 | $32.57 | $33.06 | $29.25 | 7,387 |
| 2019-09-20 | $32.84 | $33.20 | $32.56 | $32.67 | $28.91 | 3,593 |
| 2019-09-19 | $32.65 | $33.24 | $32.65 | $33.20 | $29.38 | 5,766 |
| 2019-09-18 | $33.47 | $33.94 | $33.10 | $33.20 | $29.38 | 7,822 |
| 2019-09-17 | $32.75 | $33.30 | $32.71 | $32.75 | $28.98 | 3,798 |
| 2019-09-16 | $33.00 | $33.80 | $33.00 | $33.54 | $29.68 | 16,724 |
| 2019-09-13 | $34.25 | $34.89 | $34.25 | $34.89 | $30.87 | 10,819 |
| 2019-09-12 | $34.20 | $35.06 | $34.20 | $34.44 | $29.91 | 4,511 |
| 2019-09-11 | $34.89 | $34.89 | $33.91 | $34.14 | $29.64 | 7,761 |
| 2019-09-10 | $33.62 | $33.88 | $33.07 | $33.66 | $29.23 | 4,895 |
| 2019-09-09 | $34.24 | $34.24 | $33.23 | $33.57 | $29.15 | 7,598 |
| 2019-09-06 | $33.65 | $34.00 | $33.65 | $33.90 | $29.44 | 6,085 |
| 2019-09-05 | $33.82 | $33.96 | $33.57 | $33.65 | $29.22 | 5,104 |
| 2019-09-04 | $33.07 | $33.42 | $33.07 | $33.28 | $28.90 | 49,199 |
| 2019-09-03 | $32.88 | $32.88 | $32.36 | $32.47 | $28.19 | 14,944 |
| 2019-08-30 | $32.30 | $32.75 | $32.27 | $32.64 | $28.34 | 6,386 |
| 2019-08-29 | $32.31 | $32.90 | $32.31 | $32.65 | $28.35 | 9,052 |
| 2019-08-28 | $32.45 | $32.45 | $32.16 | $32.16 | $27.93 | 8,354 |
| 2019-08-27 | $31.42 | $31.93 | $31.27 | $31.64 | $27.47 | 5,921 |
| 2019-08-26 | $31.65 | $32.60 | $31.65 | $31.97 | $27.76 | 11,145 |
| 2019-08-23 | $32.30 | $32.69 | $32.26 | $32.30 | $28.05 | 9,060 |
| 2019-08-22 | $34.38 | $34.38 | $34.02 | $34.02 | $29.54 | 6,256 |
| 2019-08-21 | $35.62 | $36.48 | $35.62 | $36.27 | $31.49 | 2,748 |
| 2019-08-20 | $34.80 | $35.60 | $34.76 | $34.93 | $30.33 | 6,280 |
| 2019-08-19 | $34.66 | $34.66 | $34.34 | $34.51 | $29.97 | 7,155 |
| 2019-08-16 | $34.00 | $34.31 | $33.91 | $34.21 | $29.71 | 368,970 |
| 2019-08-15 | $33.38 | $33.38 | $32.71 | $33.11 | $28.75 | 87,675 |
| 2019-08-14 | $33.00 | $33.20 | $32.61 | $33.19 | $28.82 | 48,518 |
| 2019-08-13 | $33.28 | $34.47 | $33.28 | $33.80 | $29.35 | 14,669 |
| 2019-08-12 | $34.48 | $34.48 | $33.85 | $33.98 | $29.50 | 3,671 |
| 2019-08-09 | $34.59 | $34.78 | $34.14 | $34.23 | $29.72 | 4,144 |
| 2019-08-08 | $35.30 | $35.43 | $34.96 | $35.08 | $30.46 | 7,914 |
| 2019-08-07 | $34.50 | $34.88 | $34.50 | $34.76 | $30.18 | 6,952 |
| 2019-08-06 | $35.58 | $35.70 | $35.06 | $35.61 | $30.92 | 10,241 |
| 2019-08-05 | $35.51 | $36.00 | $35.29 | $35.29 | $30.65 | 4,854 |
| 2019-08-02 | $36.72 | $36.95 | $36.45 | $36.48 | $31.68 | 3,106 |
| 2019-08-01 | $37.65 | $37.94 | $37.03 | $37.70 | $32.74 | 5,431 |
| 2019-07-31 | $38.03 | $38.23 | $37.40 | $37.50 | $32.56 | 3,385 |
| 2019-07-30 | $38.02 | $38.02 | $37.77 | $37.77 | $32.80 | 6,151 |
| 2019-07-29 | $38.50 | $38.50 | $38.09 | $38.09 | $33.08 | 1,805 |
| 2019-07-26 | $38.16 | $38.46 | $38.12 | $38.13 | $33.11 | 4,692 |
| 2019-07-25 | $38.33 | $38.83 | $38.33 | $38.43 | $33.37 | 3,197 |
| 2019-07-24 | $38.65 | $38.98 | $38.58 | $38.70 | $33.61 | 5,584 |
| 2019-07-23 | $37.78 | $38.47 | $37.78 | $38.43 | $33.37 | 28,209 |
| 2019-07-22 | $35.86 | $36.51 | $35.86 | $36.36 | $31.57 | 31,960 |
| 2019-07-19 | $36.32 | $36.58 | $36.28 | $36.28 | $31.51 | 2,602 |
| 2019-07-18 | $36.00 | $36.01 | $35.72 | $35.73 | $31.03 | 10,370 |
| 2019-07-17 | $35.92 | $36.10 | $35.89 | $35.91 | $31.18 | 2,670 |
| 2019-07-16 | $36.18 | $36.18 | $35.96 | $35.96 | $31.23 | 3,902 |
| 2019-07-15 | $36.10 | $36.10 | $35.80 | $36.04 | $31.30 | 23,476 |
| 2019-07-12 | $35.82 | $36.14 | $35.82 | $35.83 | $31.11 | 3,966 |
| 2019-07-11 | $36.08 | $36.37 | $35.98 | $36.00 | $31.26 | 4,846 |
| 2019-07-10 | $35.99 | $35.99 | $35.75 | $35.75 | $31.04 | 2,543 |
| 2019-07-09 | $35.24 | $35.57 | $35.23 | $35.31 | $30.66 | 13,565 |
| 2019-07-08 | $36.14 | $36.28 | $36.14 | $36.28 | $31.50 | 1,955 |
| 2019-07-05 | $36.35 | $36.50 | $36.27 | $36.45 | $31.65 | 3,205 |
| 2019-07-03 | $37.42 | $37.63 | $37.42 | $37.48 | $32.55 | 4,814 |
| 2019-07-02 | $37.90 | $38.22 | $37.90 | $38.22 | $33.19 | 3,536 |
| 2019-07-01 | $37.25 | $37.25 | $36.85 | $36.86 | $32.01 | 4,427 |
| 2019-06-28 | $36.86 | $36.86 | $36.58 | $36.65 | $31.83 | 10,916 |
| 2019-06-27 | $36.36 | $36.47 | $36.33 | $36.40 | $31.61 | 4,693 |
| 2019-06-26 | $35.84 | $36.15 | $35.84 | $35.96 | $31.23 | 4,605 |
| 2019-06-25 | $36.08 | $36.29 | $35.96 | $36.12 | $31.37 | 3,163 |
| 2019-06-24 | $36.31 | $36.48 | $36.09 | $36.11 | $31.36 | 13,398 |
| 2019-06-21 | $36.08 | $36.37 | $36.04 | $36.07 | $31.32 | 5,725 |
| 2019-06-20 | $37.23 | $37.40 | $37.07 | $37.10 | $32.22 | 11,110 |
| 2019-06-19 | $37.49 | $37.58 | $36.95 | $37.35 | $32.43 | 8,599 |
| 2019-06-18 | $37.01 | $37.14 | $36.69 | $36.72 | $31.89 | 7,622 |
| 2019-06-17 | $36.31 | $36.64 | $36.31 | $36.46 | $31.66 | 2,882 |
| 2019-06-14 | $36.28 | $36.47 | $36.28 | $36.29 | $31.51 | 37,312 |
| 2019-06-13 | $37.39 | $37.39 | $37.21 | $37.22 | $32.32 | 1,795 |
| 2019-06-12 | $37.73 | $37.80 | $37.61 | $37.63 | $32.68 | 3,789 |
| 2019-06-11 | $37.85 | $37.90 | $37.74 | $37.75 | $32.78 | 16,928 |
| 2019-06-10 | $37.35 | $38.08 | $37.35 | $37.89 | $32.90 | 7,425 |
| 2019-06-07 | $37.18 | $37.35 | $37.14 | $37.22 | $32.32 | 2,518 |
| 2019-06-06 | $36.93 | $37.12 | $36.86 | $37.12 | $32.23 | 2,677 |
| 2019-06-05 | $37.43 | $37.46 | $37.27 | $37.27 | $32.36 | 2,405 |
| 2019-06-04 | $37.34 | $37.48 | $37.18 | $37.33 | $32.42 | 4,768 |
| 2019-06-03 | $36.94 | $37.01 | $36.78 | $36.82 | $31.97 | 2,977 |
| 2019-05-31 | $36.68 | $36.82 | $36.45 | $36.50 | $31.70 | 5,011 |
| 2019-05-30 | $36.76 | $37.05 | $36.76 | $36.97 | $32.10 | 3,766 |
| 2019-05-29 | $37.13 | $37.24 | $36.98 | $37.15 | $32.26 | 4,103 |
| 2019-05-28 | $37.44 | $37.45 | $37.18 | $37.36 | $32.44 | 4,179 |
| 2019-05-24 | $39.10 | $39.10 | $38.29 | $38.54 | $33.47 | 9,007 |
| 2019-05-23 | $38.49 | $38.65 | $38.23 | $38.23 | $33.20 | 4,172 |
| 2019-05-22 | $38.31 | $38.31 | $38.09 | $38.14 | $33.12 | 59,738 |
| 2019-05-21 | $38.77 | $39.07 | $38.74 | $38.78 | $33.68 | 3,785 |
| 2019-05-20 | $38.71 | $38.85 | $38.53 | $38.65 | $33.56 | 1,730 |
| 2019-05-17 | $39.92 | $40.28 | $39.92 | $40.09 | $34.07 | 64,703 |
| 2019-05-16 | $40.88 | $41.77 | $40.88 | $41.71 | $35.45 | 3,815 |
| 2019-05-15 | $40.77 | $41.02 | $40.58 | $41.02 | $34.86 | 4,378 |
| 2019-05-14 | $40.40 | $40.74 | $40.40 | $40.44 | $34.37 | 4,756 |
| 2019-05-13 | $40.36 | $41.34 | $40.36 | $41.16 | $34.98 | 6,381 |
| 2019-05-10 | $41.53 | $42.22 | $41.49 | $41.82 | $35.54 | 5,851 |
| 2019-05-09 | $42.55 | $43.48 | $42.55 | $43.32 | $36.81 | 3,915 |
| 2019-05-08 | $43.29 | $43.34 | $42.86 | $42.91 | $36.47 | 6,103 |
| 2019-05-07 | $42.77 | $42.87 | $42.43 | $42.65 | $36.24 | 2,850 |
| 2019-05-06 | $42.61 | $43.01 | $42.47 | $43.01 | $36.55 | 2,989 |
| 2019-05-03 | $43.52 | $43.78 | $43.41 | $43.41 | $36.89 | 4,846 |
| 2019-05-02 | $42.69 | $42.74 | $42.57 | $42.58 | $36.18 | 7,612 |
| 2019-05-01 | $44.03 | $44.36 | $43.86 | $43.86 | $37.27 | 3,530 |
| 2019-04-30 | $44.06 | $44.25 | $43.94 | $43.94 | $37.34 | 2,433 |
| 2019-04-29 | $44.32 | $45.05 | $44.32 | $45.05 | $38.28 | 3,711 |
| 2019-04-26 | $43.30 | $44.72 | $43.30 | $44.33 | $37.67 | 7,593 |
| 2019-04-25 | $43.30 | $44.50 | $43.11 | $44.50 | $37.82 | 3,255 |
| 2019-04-24 | $44.83 | $45.03 | $44.71 | $45.03 | $38.27 | 3,651 |
| 2019-04-23 | $46.17 | $46.22 | $45.97 | $46.22 | $39.28 | 238,697 |
| 2019-04-22 | $44.30 | $44.40 | $44.19 | $44.23 | $37.59 | 2,288 |
| 2019-04-18 | $44.54 | $44.85 | $44.39 | $44.39 | $37.72 | 4,901 |
| 2019-04-17 | $44.50 | $44.50 | $44.01 | $44.01 | $37.40 | 2,210 |
| 2019-04-16 | $43.96 | $44.07 | $43.84 | $44.05 | $37.43 | 3,391 |
| 2019-04-15 | $44.83 | $44.83 | $44.36 | $44.45 | $37.77 | 4,004 |
| 2019-04-12 | $45.49 | $45.49 | $44.95 | $45.20 | $38.41 | 8,478 |
| 2019-04-11 | $43.83 | $45.49 | $43.83 | $44.39 | $37.72 | 6,095 |
| 2019-04-10 | $45.19 | $45.23 | $44.79 | $44.91 | $38.16 | 3,101 |
| 2019-04-09 | $44.86 | $44.86 | $44.82 | $44.82 | $38.09 | 1,472 |
| 2019-04-08 | $45.36 | $45.54 | $45.14 | $45.16 | $38.38 | 3,091 |
| 2019-04-05 | $44.64 | $44.92 | $44.52 | $44.64 | $37.94 | 4,299 |
| 2019-04-04 | $44.41 | $44.61 | $44.41 | $44.49 | $37.80 | 2,300 |
| 2019-04-03 | $44.05 | $44.15 | $43.72 | $43.72 | $37.15 | 3,698 |
| 2019-04-02 | $43.78 | $43.78 | $43.51 | $43.66 | $37.10 | 2,536 |
| 2019-04-01 | $43.14 | $44.21 | $43.14 | $44.14 | $37.51 | 5,376 |
| 2019-03-29 | $43.65 | $44.04 | $43.65 | $43.85 | $37.26 | 2,948 |
| 2019-03-28 | $43.60 | $44.10 | $43.60 | $43.77 | $37.20 | 2,858 |
| 2019-03-27 | $43.00 | $44.41 | $43.00 | $44.41 | $37.74 | 5,573 |
| 2019-03-26 | $43.30 | $43.50 | $43.06 | $43.27 | $36.77 | 4,442 |
| 2019-03-25 | $42.38 | $42.72 | $42.38 | $42.72 | $36.30 | 2,912 |
| 2019-03-22 | $43.22 | $43.22 | $42.89 | $43.02 | $36.56 | 4,719 |
| 2019-03-21 | $43.56 | $43.64 | $43.16 | $43.64 | $37.09 | 5,477 |
| 2019-03-20 | $43.44 | $44.03 | $43.44 | $43.80 | $37.22 | 8,366 |
| 2019-03-19 | $41.76 | $41.76 | $41.26 | $41.50 | $35.26 | 7,309 |
| 2019-03-18 | $41.52 | $42.63 | $41.52 | $42.56 | $36.17 | 13,414 |
| 2019-03-15 | $41.13 | $41.43 | $40.97 | $41.15 | $34.97 | 35,634 |
| 2019-03-14 | $40.05 | $41.40 | $40.05 | $41.18 | $34.99 | 2,769 |
| 2019-03-13 | $40.77 | $40.77 | $40.09 | $40.51 | $34.43 | 4,601 |
| 2019-03-12 | $42.84 | $42.84 | $41.85 | $42.25 | $35.90 | 5,329 |
| 2019-03-11 | $41.62 | $41.62 | $40.88 | $41.28 | $35.08 | 6,878 |
| 2019-03-08 | $40.27 | $40.73 | $39.85 | $40.73 | $34.61 | 3,872 |
| 2019-03-07 | $40.71 | $40.71 | $40.45 | $40.63 | $34.53 | 5,205 |
| 2019-03-06 | $40.60 | $40.60 | $40.15 | $40.45 | $34.37 | 7,134 |
| 2019-03-05 | $39.99 | $40.12 | $39.89 | $40.12 | $34.09 | 3,006 |
| 2019-03-04 | $39.45 | $39.45 | $39.18 | $39.18 | $33.30 | 2,820 |
| 2019-03-01 | $39.53 | $40.48 | $39.53 | $40.48 | $34.40 | 6,857 |
| 2019-02-28 | $40.58 | $40.63 | $40.56 | $40.61 | $34.51 | 6,405 |
| 2019-02-27 | $40.20 | $40.55 | $40.20 | $40.49 | $34.41 | 18,565 |
| 2019-02-26 | $40.41 | $40.94 | $40.41 | $40.81 | $34.68 | 6,226 |
| 2019-02-25 | $39.64 | $40.82 | $39.64 | $40.55 | $34.46 | 29,040 |
| 2019-02-22 | $40.15 | $41.31 | $40.15 | $40.84 | $34.71 | 8,312 |
| 2019-02-21 | $40.36 | $40.77 | $40.06 | $40.38 | $34.31 | 12,044 |
| 2019-02-20 | $39.44 | $39.89 | $39.00 | $39.60 | $33.65 | 7,372 |
| 2019-02-19 | $39.72 | $39.90 | $39.38 | $39.90 | $33.91 | 10,914 |
| 2019-02-15 | $41.00 | $41.00 | $40.36 | $40.72 | $34.60 | 17,771 |
| 2019-02-14 | $40.27 | $40.73 | $40.27 | $40.68 | $34.57 | 3,405 |
| 2019-02-13 | $41.09 | $41.09 | $40.18 | $40.44 | $34.37 | 7,428 |
| 2019-02-12 | $40.29 | $40.48 | $40.29 | $40.48 | $34.40 | 5,600 |
| 2019-02-11 | $40.02 | $40.39 | $40.02 | $40.31 | $34.26 | 3,015 |
| 2019-02-08 | $39.76 | $40.02 | $39.64 | $39.83 | $33.85 | 5,348 |
| 2019-02-07 | $39.61 | $39.61 | $39.25 | $39.40 | $33.48 | 7,407 |
| 2019-02-06 | $39.79 | $39.79 | $39.45 | $39.58 | $33.63 | 33,025 |
| 2019-02-05 | $39.47 | $39.95 | $39.36 | $39.95 | $33.95 | 6,709 |
| 2019-02-04 | $40.10 | $40.10 | $39.29 | $39.63 | $33.68 | 5,497 |
| 2019-02-01 | $39.35 | $39.91 | $38.96 | $39.75 | $33.78 | 15,845 |
| 2019-01-31 | $39.43 | $39.55 | $39.18 | $39.53 | $33.59 | 11,546 |
| 2019-01-30 | $38.65 | $38.89 | $38.24 | $38.67 | $32.86 | 4,839 |
| 2019-01-29 | $37.82 | $38.10 | $37.74 | $37.92 | $32.22 | 3,623 |
| 2019-01-28 | $37.28 | $37.63 | $37.28 | $37.58 | $31.93 | 22,691 |
| 2019-01-25 | $36.77 | $37.14 | $36.77 | $36.95 | $31.40 | 3,563 |
| 2019-01-24 | $36.57 | $36.77 | $36.50 | $36.76 | $31.24 | 12,809 |
| 2019-01-23 | $36.40 | $36.73 | $36.40 | $36.68 | $31.17 | 5,282 |
| 2019-01-22 | $35.96 | $36.03 | $35.77 | $35.92 | $30.53 | 52,836 |
| 2019-01-18 | $37.28 | $37.51 | $37.28 | $37.36 | $31.74 | 17,019 |
| 2019-01-17 | $37.34 | $37.47 | $37.19 | $37.34 | $31.73 | 74,456 |
| 2019-01-16 | $37.25 | $37.56 | $37.25 | $37.48 | $31.85 | 94,380 |
| 2019-01-15 | $36.20 | $36.22 | $35.98 | $35.98 | $30.58 | 6,138 |
| 2019-01-14 | $36.26 | $36.64 | $36.26 | $36.55 | $31.06 | 49,834 |
| 2019-01-11 | $36.08 | $36.60 | $36.08 | $36.55 | $31.06 | 63,576 |
| 2019-01-10 | $36.00 | $36.23 | $35.92 | $36.15 | $30.72 | 18,239 |
| 2019-01-09 | $36.24 | $36.67 | $36.24 | $36.58 | $31.09 | 3,136 |
| 2019-01-08 | $36.37 | $36.75 | $36.27 | $36.56 | $31.07 | 7,130 |
| 2019-01-07 | $36.49 | $36.57 | $36.45 | $36.54 | $31.05 | 14,886 |
| 2019-01-04 | $36.77 | $37.10 | $36.60 | $36.70 | $31.19 | 15,238 |
| 2019-01-03 | $36.45 | $36.54 | $36.40 | $36.43 | $30.95 | 3,489 |
| 2019-01-02 | $36.20 | $36.69 | $36.20 | $36.65 | $31.15 | 19,360 |
| 2018-12-31 | $36.48 | $36.48 | $35.93 | $36.28 | $30.83 | 23,613 |
| 2018-12-28 | $36.48 | $36.62 | $35.70 | $36.42 | $30.95 | 12,447 |
| 2018-12-27 | $34.94 | $36.06 | $34.94 | $36.06 | $30.64 | 21,542 |
| 2018-12-26 | $35.89 | $36.42 | $35.65 | $36.42 | $30.95 | 14,705 |
| 2018-12-24 | $35.65 | $36.67 | $35.56 | $35.56 | $30.22 | 14,854 |
| 2018-12-21 | $35.58 | $35.58 | $35.07 | $35.39 | $30.07 | 25,004 |
| 2018-12-20 | $33.65 | $33.69 | $33.19 | $33.37 | $28.36 | 20,627 |
| 2018-12-19 | $33.51 | $33.54 | $32.50 | $32.83 | $27.90 | 22,809 |
| 2018-12-18 | $34.49 | $34.53 | $33.92 | $34.00 | $28.89 | 184,171 |
| 2018-12-17 | $35.23 | $35.44 | $34.97 | $34.99 | $29.73 | 31,395 |
| 2018-12-14 | $35.23 | $35.44 | $35.23 | $35.32 | $30.02 | 15,984 |
| 2018-12-13 | $34.45 | $35.18 | $34.45 | $34.91 | $29.67 | 26,278 |
| 2018-12-12 | $34.76 | $37.49 | $34.42 | $34.42 | $29.25 | 9,425 |
| 2018-12-11 | $38.80 | $39.66 | $38.45 | $38.63 | $32.82 | 73,836 |
| 2018-12-10 | $38.98 | $39.37 | $38.32 | $39.37 | $33.46 | 18,016 |
| 2018-12-07 | $39.70 | $40.35 | $39.41 | $39.41 | $33.49 | 14,664 |
| 2018-12-06 | $38.64 | $39.64 | $38.44 | $39.27 | $33.37 | 32,744 |
| 2018-12-04 | $41.25 | $41.65 | $40.71 | $41.20 | $35.01 | 38,282 |
| 2018-12-03 | $40.94 | $42.13 | $40.74 | $41.25 | $35.05 | 18,918 |
| 2018-11-30 | $40.82 | $41.15 | $40.49 | $41.02 | $34.86 | 23,580 |
| 2018-11-29 | $40.35 | $41.60 | $40.35 | $41.32 | $35.11 | 9,283 |
| 2018-11-28 | $40.34 | $41.10 | $40.34 | $40.34 | $34.28 | 7,513 |
| 2018-11-27 | $40.16 | $40.71 | $40.02 | $40.49 | $34.41 | 11,416 |
| 2018-11-26 | $42.59 | $42.59 | $41.18 | $41.72 | $35.45 | 10,139 |
| 2018-11-23 | $39.75 | $41.42 | $39.75 | $39.76 | $33.79 | 3,015 |
| 2018-11-21 | $41.22 | $41.23 | $39.25 | $40.68 | $34.57 | 9,619 |
| 2018-11-20 | $39.50 | $39.66 | $39.07 | $39.07 | $33.20 | 5,371 |
| 2018-11-19 | $39.17 | $40.93 | $39.17 | $40.00 | $33.99 | 11,692 |
| 2018-11-16 | $39.45 | $40.76 | $39.45 | $40.50 | $34.42 | 13,267 |
| 2018-11-15 | $40.48 | $40.76 | $39.85 | $40.40 | $34.33 | 15,202 |
| 2018-11-14 | $40.25 | $40.92 | $39.65 | $40.29 | $34.23 | 7,773 |
| 2018-11-13 | $39.98 | $40.96 | $39.98 | $40.31 | $34.25 | 5,498 |
| 2018-11-12 | $38.99 | $40.17 | $38.79 | $38.79 | $32.96 | 29,942 |
| 2018-11-09 | $39.36 | $40.30 | $39.23 | $39.23 | $33.34 | 4,050 |
| 2018-11-08 | $41.13 | $41.13 | $40.10 | $40.75 | $34.63 | 9,921 |
| 2018-11-07 | $40.60 | $41.47 | $40.31 | $41.10 | $34.93 | 8,652 |
| 2018-11-06 | $40.26 | $40.61 | $39.80 | $39.85 | $33.86 | 8,986 |
| 2018-11-05 | $39.59 | $40.51 | $39.49 | $40.00 | $33.99 | 6,154 |
| 2018-11-02 | $40.19 | $40.56 | $39.72 | $40.56 | $34.47 | 8,851 |
| 2018-11-01 | $39.10 | $39.91 | $39.10 | $39.55 | $33.61 | 8,925 |
| 2018-10-31 | $39.16 | $40.00 | $39.07 | $39.45 | $33.53 | 10,604 |
| 2018-10-30 | $39.07 | $40.00 | $39.07 | $39.07 | $33.20 | 5,229 |
| 2018-10-29 | $40.87 | $41.77 | $40.19 | $40.47 | $34.39 | 8,750 |
| 2018-10-26 | $40.65 | $42.25 | $40.65 | $41.21 | $35.02 | 5,259 |
| 2018-10-25 | $40.37 | $41.37 | $40.32 | $40.42 | $34.35 | 11,190 |
| 2018-10-24 | $40.81 | $41.37 | $39.89 | $40.03 | $34.02 | 6,527 |
| 2018-10-23 | $40.98 | $41.02 | $39.70 | $40.55 | $34.46 | 7,097 |
| 2018-10-22 | $39.48 | $41.37 | $39.48 | $40.80 | $34.67 | 6,401 |
| 2018-10-19 | $39.60 | $39.98 | $39.53 | $39.98 | $33.98 | 8,892 |
| 2018-10-18 | $40.67 | $40.67 | $39.27 | $39.60 | $33.65 | 8,857 |
| 2018-10-17 | $39.23 | $40.15 | $39.19 | $39.27 | $33.37 | 6,897 |
| 2018-10-16 | $39.22 | $40.04 | $38.91 | $40.04 | $34.03 | 6,756 |
| 2018-10-15 | $40.30 | $40.80 | $39.80 | $40.42 | $34.35 | 52,543 |
| 2018-10-12 | $41.27 | $42.04 | $40.74 | $41.11 | $34.94 | 15,331 |
| 2018-10-11 | $41.96 | $42.66 | $41.15 | $42.15 | $35.82 | 4,906 |
| 2018-10-10 | $42.55 | $42.55 | $41.82 | $42.00 | $35.69 | 4,403 |
| 2018-10-09 | $42.21 | $43.29 | $41.85 | $41.85 | $35.56 | 4,516 |
| 2018-10-08 | $44.10 | $44.27 | $44.00 | $44.00 | $37.39 | 2,166 |
| 2018-10-05 | $44.58 | $45.89 | $44.58 | $44.91 | $38.16 | 1,447 |
| 2018-10-04 | $43.67 | $44.90 | $43.67 | $44.70 | $37.99 | 6,735 |
| 2018-10-03 | $44.85 | $46.01 | $44.85 | $44.95 | $38.20 | 5,764 |
| 2018-10-02 | $46.04 | $46.04 | $45.02 | $45.05 | $38.28 | 5,549 |
| 2018-10-01 | $45.38 | $46.00 | $45.38 | $45.67 | $38.81 | 7,195 |
| 2018-09-28 | $45.36 | $46.74 | $45.36 | $46.11 | $39.18 | 7,662 |
| 2018-09-27 | $44.67 | $46.53 | $44.67 | $46.53 | $39.54 | 3,260 |
| 2018-09-26 | $45.72 | $46.84 | $45.35 | $46.82 | $39.79 | 3,541 |
| 2018-09-25 | $45.68 | $45.79 | $44.69 | $45.79 | $38.91 | 10,188 |
| 2018-09-24 | $45.42 | $45.79 | $44.33 | $45.78 | $38.90 | 3,512 |
| 2018-09-21 | $46.10 | $46.38 | $46.10 | $46.10 | $39.18 | 8,703 |
| 2018-09-20 | $45.37 | $45.96 | $45.24 | $45.96 | $39.06 | 7,682 |
| 2018-09-19 | $45.52 | $45.91 | $44.93 | $44.93 | $38.18 | 3,189 |
| 2018-09-18 | $44.19 | $44.75 | $43.70 | $44.23 | $37.59 | 4,198 |
| 2018-09-17 | $43.50 | $43.77 | $42.81 | $43.50 | $36.97 | 13,124 |
| 2018-09-14 | $44.22 | $44.22 | $43.13 | $43.13 | $36.65 | 39,152 |
| 2018-09-13 | $44.70 | $45.38 | $44.49 | $44.49 | $37.22 | 8,915 |
| 2018-09-12 | $44.02 | $44.86 | $43.42 | $43.96 | $36.78 | 18,661 |
| 2018-09-11 | $43.67 | $43.80 | $43.14 | $43.80 | $36.64 | 6,117 |
| 2018-09-10 | $43.89 | $44.85 | $43.52 | $43.84 | $36.67 | 5,512 |
| 2018-09-07 | $44.75 | $45.18 | $44.47 | $44.47 | $37.20 | 5,313 |
| 2018-09-06 | $44.16 | $44.65 | $43.66 | $44.16 | $36.94 | 11,853 |
| 2018-09-05 | $43.67 | $45.16 | $43.67 | $44.41 | $37.15 | 6,442 |
| 2018-09-04 | $45.01 | $45.31 | $44.41 | $45.31 | $37.91 | 3,977 |
| 2018-08-31 | $45.40 | $45.40 | $44.79 | $44.79 | $37.47 | 9,041 |
| 2018-08-30 | $44.66 | $45.31 | $44.00 | $45.31 | $37.91 | 4,136 |
| 2018-08-29 | $45.22 | $45.46 | $44.51 | $44.99 | $37.63 | 3,196 |
| 2018-08-28 | $44.48 | $45.60 | $44.10 | $45.60 | $38.15 | 4,303 |
| 2018-08-27 | $44.21 | $45.36 | $43.83 | $45.36 | $37.95 | 5,985 |
| 2018-08-24 | $44.22 | $44.22 | $43.39 | $43.50 | $36.39 | 10,238 |
| 2018-08-23 | $42.69 | $43.28 | $42.10 | $42.10 | $35.22 | 5,139 |
| 2018-08-22 | $41.49 | $42.49 | $41.49 | $42.39 | $35.46 | 9,858 |
| 2018-08-21 | $42.00 | $43.13 | $42.00 | $42.00 | $35.14 | 60,157 |
| 2018-08-20 | $42.90 | $43.72 | $42.62 | $43.72 | $36.58 | 5,028 |
| 2018-08-17 | $42.73 | $42.73 | $41.80 | $42.58 | $35.62 | 14,089 |
| 2018-08-16 | $42.50 | $42.50 | $41.36 | $42.50 | $35.56 | 11,385 |
| 2018-08-15 | $40.00 | $41.20 | $40.00 | $41.20 | $34.47 | 8,013 |
| 2018-08-14 | $41.27 | $42.68 | $41.27 | $42.00 | $35.14 | 10,772 |
| 2018-08-13 | $42.04 | $42.75 | $41.33 | $41.33 | $34.58 | 3,306 |
| 2018-08-10 | $43.21 | $43.50 | $42.53 | $42.53 | $35.58 | 5,413 |
| 2018-08-09 | $43.12 | $44.04 | $43.12 | $44.04 | $36.84 | 3,507 |
| 2018-08-08 | $43.20 | $43.34 | $42.18 | $43.34 | $36.26 | 2,956 |
| 2018-08-07 | $43.78 | $44.50 | $43.69 | $44.50 | $37.23 | 4,133 |
| 2018-08-06 | $43.51 | $44.48 | $43.19 | $43.95 | $36.77 | 5,545 |
| 2018-08-03 | $44.31 | $44.61 | $43.72 | $43.72 | $36.58 | 4,285 |
| 2018-08-02 | $43.76 | $44.99 | $43.76 | $44.13 | $36.92 | 3,703 |
| 2018-08-01 | $44.26 | $44.88 | $44.17 | $44.54 | $37.26 | 7,467 |
| 2018-07-31 | $43.55 | $44.92 | $43.55 | $44.71 | $37.40 | 4,513 |
| 2018-07-30 | $44.51 | $44.90 | $44.13 | $44.75 | $37.43 | 1,583 |
| 2018-07-27 | $44.82 | $44.82 | $44.10 | $44.46 | $37.19 | 4,301 |
| 2018-07-26 | $44.64 | $44.77 | $43.48 | $44.67 | $37.37 | 5,612 |
| 2018-07-25 | $45.03 | $45.42 | $43.87 | $43.87 | $36.70 | 2,737 |
| 2018-07-24 | $44.34 | $45.85 | $44.34 | $44.58 | $37.30 | 2,506 |
| 2018-07-23 | $43.75 | $44.85 | $43.38 | $44.85 | $37.52 | 2,791 |
| 2018-07-20 | $44.31 | $44.99 | $44.08 | $44.20 | $36.98 | 4,905 |
| 2018-07-19 | $44.79 | $45.54 | $44.79 | $45.54 | $38.10 | 8,241 |
| 2018-07-18 | $45.06 | $45.39 | $44.72 | $45.39 | $37.97 | 2,314 |
| 2018-07-17 | $45.71 | $46.47 | $45.07 | $46.07 | $38.54 | 2,778 |
| 2018-07-16 | $47.12 | $48.32 | $46.72 | $48.32 | $40.42 | 4,256 |
| 2018-07-13 | $48.00 | $48.79 | $47.21 | $47.82 | $40.00 | 2,632 |
| 2018-07-12 | $46.96 | $47.24 | $45.83 | $45.83 | $38.34 | 2,775 |
| 2018-07-11 | $46.07 | $47.18 | $46.07 | $46.60 | $38.99 | 1,607 |
| 2018-07-10 | $47.82 | $47.82 | $46.24 | $46.24 | $38.68 | 2,220 |
| 2018-07-09 | $47.97 | $48.39 | $47.32 | $48.39 | $40.48 | 1,263 |
| 2018-07-06 | $47.81 | $47.92 | $46.84 | $47.92 | $40.09 | 3,395 |
| 2018-07-05 | $47.85 | $48.54 | $47.16 | $48.54 | $40.61 | 3,769 |
| 2018-07-03 | $46.93 | $47.73 | $46.53 | $46.93 | $39.26 | 3,214 |
| 2018-07-02 | $47.56 | $47.56 | $47.27 | $47.34 | $39.61 | 5,120 |
| 2018-06-29 | $47.85 | $48.56 | $47.14 | $47.74 | $39.94 | 34,446 |
| 2018-06-28 | $47.71 | $48.78 | $47.35 | $48.78 | $40.81 | 2,856 |
| 2018-06-27 | $48.87 | $49.00 | $48.41 | $48.60 | $40.66 | 11,982 |
| 2018-06-26 | $48.95 | $50.19 | $48.95 | $50.19 | $41.99 | 1,958 |
| 2018-06-25 | $49.46 | $50.39 | $48.54 | $50.39 | $42.16 | 3,872 |
| 2018-06-22 | $50.65 | $50.87 | $50.00 | $50.87 | $42.56 | 4,288 |
| 2018-06-21 | $49.30 | $49.30 | $47.83 | $47.83 | $40.01 | 8,439 |
| 2018-06-20 | $48.39 | $49.62 | $47.98 | $49.62 | $41.51 | 4,146 |
| 2018-06-19 | $47.82 | $48.88 | $46.76 | $46.79 | $39.14 | 2,785 |
| 2018-06-18 | $49.47 | $49.53 | $48.94 | $48.94 | $40.94 | 3,488 |
| 2018-06-15 | $49.37 | $49.80 | $48.94 | $49.50 | $41.41 | 4,030 |
| 2018-06-14 | $50.62 | $50.62 | $48.94 | $49.89 | $41.73 | 50,701 |
| 2018-06-13 | $50.00 | $50.00 | $48.86 | $48.86 | $40.88 | 4,205 |
| 2018-06-12 | $51.00 | $51.16 | $50.67 | $50.70 | $42.42 | 3,910 |
| 2018-06-11 | $49.68 | $50.09 | $48.61 | $50.09 | $41.91 | 1,841 |
| 2018-06-08 | $48.47 | $49.69 | $48.26 | $48.88 | $40.89 | 3,171 |
| 2018-06-07 | $50.76 | $50.76 | $49.54 | $49.88 | $41.73 | 7,276 |
| 2018-06-06 | $49.64 | $50.47 | $48.95 | $50.33 | $42.11 | 9,499 |
| 2018-06-05 | $49.92 | $50.76 | $49.52 | $50.76 | $42.47 | 4,400 |
| 2018-06-04 | $49.31 | $49.46 | $48.73 | $49.31 | $41.26 | 2,528 |
| 2018-06-01 | $47.36 | $48.52 | $47.19 | $47.50 | $39.74 | 2,795 |
| 2018-05-31 | $47.63 | $48.24 | $47.63 | $48.07 | $40.22 | 4,171 |
| 2018-05-30 | $46.37 | $46.96 | $45.78 | $46.37 | $38.79 | 4,367 |
| 2018-05-29 | $47.33 | $47.53 | $46.38 | $46.90 | $39.24 | 3,726 |
| 2018-05-25 | $46.76 | $46.92 | $45.40 | $46.48 | $38.88 | 5,372 |
| 2018-05-24 | $45.14 | $45.92 | $45.14 | $45.85 | $38.36 | 6,037 |
| 2018-05-23 | $45.38 | $45.64 | $44.35 | $44.82 | $37.49 | 4,403 |
| 2018-05-22 | $45.08 | $46.45 | $45.08 | $46.45 | $38.86 | 3,551 |
| 2018-05-21 | $46.43 | $46.43 | $45.78 | $46.43 | $38.84 | 3,617 |
| 2018-05-18 | $46.46 | $46.46 | $46.00 | $46.41 | $38.13 | 1,446 |
| 2018-05-17 | $47.54 | $47.75 | $46.90 | $47.22 | $38.79 | 2,397 |
| 2018-05-16 | $46.46 | $46.80 | $45.59 | $46.80 | $38.44 | 1,795 |
| 2018-05-15 | $45.04 | $45.58 | $45.04 | $45.08 | $37.03 | 2,782 |
| 2018-05-14 | $45.06 | $45.80 | $45.06 | $45.06 | $37.01 | 5,490 |
| 2018-05-11 | $44.59 | $44.82 | $43.89 | $43.89 | $36.05 | 5,288 |
| 2018-05-10 | $44.47 | $44.61 | $43.54 | $44.50 | $36.55 | 5,511 |
| 2018-05-09 | $44.43 | $44.43 | $43.52 | $43.83 | $36.00 | 5,382 |
| 2018-05-08 | $44.30 | $44.43 | $43.17 | $44.43 | $36.50 | 3,968 |
| 2018-05-07 | $44.03 | $44.37 | $43.00 | $44.37 | $36.45 | 3,495 |
| 2018-05-04 | $42.73 | $44.18 | $42.73 | $43.76 | $35.94 | 4,956 |
| 2018-05-03 | $42.92 | $43.48 | $41.91 | $43.48 | $35.72 | 9,048 |
| 2018-05-02 | $44.29 | $44.40 | $43.52 | $44.00 | $36.14 | 23,846 |
| 2018-05-01 | $44.48 | $44.70 | $44.48 | $44.70 | $36.72 | 1,602 |
| 2018-04-30 | $44.87 | $45.24 | $43.76 | $45.24 | $37.16 | 2,406 |
| 2018-04-27 | $44.64 | $44.88 | $44.39 | $44.88 | $36.87 | 3,877 |
| 2018-04-26 | $43.34 | $44.73 | $43.34 | $44.73 | $36.74 | 4,877 |
| 2018-04-25 | $43.59 | $43.69 | $42.83 | $43.69 | $35.89 | 5,004 |
| 2018-04-24 | $45.00 | $45.81 | $44.51 | $45.00 | $36.96 | 5,314 |
| 2018-04-23 | $47.23 | $47.45 | $46.53 | $46.53 | $38.22 | 1,842 |
| 2018-04-20 | $48.08 | $48.21 | $47.54 | $47.54 | $39.05 | 1,721 |
| 2018-04-19 | $48.00 | $49.38 | $47.54 | $49.38 | $40.56 | 3,823 |
| 2018-04-18 | $48.12 | $48.77 | $47.90 | $48.77 | $40.06 | 3,999 |
| 2018-04-17 | $48.43 | $48.80 | $48.43 | $48.80 | $40.09 | 2,377 |
| 2018-04-16 | $49.00 | $49.00 | $48.65 | $48.74 | $40.03 | 8,525 |
| 2018-04-13 | $50.43 | $50.79 | $49.75 | $50.79 | $41.72 | 3,034 |
| 2018-04-12 | $50.51 | $51.29 | $50.51 | $51.03 | $41.92 | 6,881 |
| 2018-04-11 | $51.00 | $51.20 | $51.00 | $51.20 | $42.06 | 4,526 |
| 2018-04-10 | $52.15 | $52.15 | $50.64 | $51.70 | $42.47 | 10,772 |
| 2018-04-09 | $50.52 | $50.90 | $50.31 | $50.90 | $41.81 | 2,577 |
| 2018-04-06 | $48.17 | $49.56 | $47.91 | $48.51 | $39.85 | 3,548 |
| 2018-04-05 | $50.94 | $51.15 | $50.72 | $50.72 | $41.66 | 1,948 |
| 2018-04-04 | $48.22 | $50.49 | $48.22 | $50.26 | $41.28 | 48,472 |
| 2018-04-03 | $50.64 | $51.35 | $50.64 | $51.35 | $42.18 | 76,252 |
| 2018-04-02 | $47.10 | $47.20 | $46.58 | $47.15 | $38.73 | 44,374 |
| 2018-03-29 | $46.74 | $46.91 | $46.21 | $46.50 | $38.20 | 26,554 |
| 2018-03-28 | $47.10 | $47.84 | $45.98 | $47.36 | $38.90 | 27,378 |
| 2018-03-27 | $47.40 | $47.50 | $46.75 | $46.95 | $38.56 | 3,181 |
| 2018-03-26 | $46.90 | $47.56 | $46.90 | $47.56 | $39.06 | 2,565 |
| 2018-03-23 | $46.03 | $46.17 | $45.53 | $45.68 | $37.52 | 35,925 |
| 2018-03-22 | $47.33 | $47.81 | $47.33 | $47.81 | $39.27 | 1,672 |
| 2018-03-21 | $48.65 | $49.60 | $48.65 | $49.13 | $40.36 | 3,599 |
| 2018-03-20 | $49.02 | $49.26 | $47.64 | $49.26 | $40.46 | 3,286 |
| 2018-03-19 | $47.35 | $48.73 | $47.35 | $48.45 | $39.80 | 2,832 |
| 2018-03-16 | $48.98 | $49.11 | $48.47 | $48.68 | $39.99 | 2,882 |
| 2018-03-15 | $48.39 | $48.39 | $48.08 | $48.39 | $39.75 | 4,940 |
| 2018-03-14 | $48.81 | $49.40 | $48.81 | $49.40 | $40.58 | 9,385 |
| 2018-03-13 | $48.53 | $49.22 | $48.53 | $49.22 | $40.43 | 2,114 |
| 2018-03-12 | $49.36 | $49.72 | $49.36 | $49.72 | $40.84 | 1,576 |
| 2018-03-09 | $49.65 | $50.50 | $49.50 | $50.50 | $41.48 | 3,110 |
| 2018-03-08 | $49.68 | $49.76 | $49.00 | $49.40 | $40.58 | 27,895 |
| 2018-03-07 | $49.23 | $49.71 | $48.56 | $49.71 | $40.83 | 3,235 |
| 2018-03-06 | $47.68 | $49.12 | $47.68 | $48.49 | $39.83 | 4,738 |
| 2018-03-05 | $47.96 | $48.84 | $47.67 | $48.84 | $40.12 | 24,104 |
| 2018-03-02 | $47.16 | $49.06 | $47.16 | $49.06 | $40.30 | 2,779 |
| 2018-03-01 | $48.86 | $49.18 | $48.15 | $49.18 | $40.40 | 3,425 |
| 2018-02-28 | $49.59 | $49.67 | $48.95 | $49.35 | $40.54 | 29,011 |
| 2018-02-27 | $50.21 | $50.21 | $49.77 | $50.13 | $41.18 | 3,368 |
| 2018-02-26 | $49.92 | $50.38 | $48.74 | $50.38 | $41.38 | 6,449 |
| 2018-02-23 | $49.84 | $49.84 | $48.45 | $49.21 | $40.42 | 4,037 |
| 2018-02-22 | $49.59 | $49.84 | $48.99 | $49.34 | $40.53 | 39,041 |
| 2018-02-21 | $48.93 | $49.20 | $48.28 | $48.40 | $39.76 | 15,220 |
| 2018-02-20 | $48.15 | $48.22 | $47.61 | $48.00 | $39.43 | 4,417 |
| 2018-02-16 | $49.32 | $49.52 | $47.84 | $49.42 | $40.60 | 3,995 |
| 2018-02-15 | $49.00 | $49.18 | $47.37 | $47.37 | $38.91 | 3,721 |
| 2018-02-14 | $47.50 | $48.36 | $47.38 | $48.36 | $39.72 | 4,995 |
| 2018-02-13 | $46.28 | $46.90 | $46.05 | $46.90 | $38.53 | 3,724 |
| 2018-02-12 | $47.55 | $47.79 | $45.98 | $47.47 | $38.99 | 3,529 |
| 2018-02-09 | $46.18 | $47.14 | $45.90 | $46.81 | $38.45 | 37,170 |
| 2018-02-08 | $47.51 | $48.32 | $47.33 | $48.32 | $39.69 | 5,491 |
| 2018-02-07 | $48.64 | $49.62 | $47.66 | $49.25 | $40.46 | 5,273 |
| 2018-02-06 | $47.84 | $50.04 | $47.35 | $49.83 | $40.93 | 4,102 |
| 2018-02-05 | $48.80 | $49.03 | $47.98 | $48.50 | $39.84 | 4,566 |
| 2018-02-02 | $48.56 | $49.31 | $48.51 | $48.86 | $40.13 | 5,334 |
| 2018-02-01 | $49.31 | $49.31 | $48.31 | $49.31 | $40.51 | 3,173 |
| 2018-01-31 | $48.89 | $48.89 | $47.39 | $48.05 | $39.47 | 11,291 |
| 2018-01-30 | $48.94 | $48.94 | $47.91 | $48.85 | $40.13 | 4,158 |
| 2018-01-29 | $48.74 | $49.00 | $48.01 | $49.00 | $40.25 | 28,646 |
| 2018-01-26 | $50.28 | $50.28 | $49.89 | $50.28 | $41.30 | 5,952 |
| 2018-01-25 | $49.40 | $49.52 | $48.93 | $49.52 | $40.68 | 8,735 |
| 2018-01-24 | $48.31 | $49.57 | $48.31 | $49.57 | $40.72 | 2,855 |
| 2018-01-23 | $49.37 | $49.72 | $48.44 | $49.67 | $40.80 | 53,721 |
| 2018-01-22 | $49.30 | $49.48 | $48.25 | $49.33 | $40.52 | 24,002 |
| 2018-01-19 | $49.75 | $50.17 | $49.55 | $49.86 | $40.95 | 4,420 |
| 2018-01-18 | $52.43 | $52.43 | $51.30 | $51.50 | $42.30 | 19,410 |
| 2018-01-17 | $51.76 | $52.60 | $51.15 | $52.60 | $43.21 | 2,798 |
| 2018-01-16 | $52.21 | $52.21 | $51.48 | $51.65 | $42.43 | 3,709 |
| 2018-01-12 | $52.68 | $52.68 | $51.46 | $52.42 | $43.06 | 4,688 |
| 2018-01-11 | $52.30 | $52.36 | $52.11 | $52.11 | $42.80 | 2,616 |
| 2018-01-10 | $52.36 | $52.36 | $51.30 | $51.83 | $42.58 | 10,013 |
| 2018-01-09 | $51.67 | $52.32 | $51.67 | $52.21 | $42.89 | 4,756 |
| 2018-01-08 | $54.58 | $54.58 | $53.25 | $54.58 | $44.83 | 7,360 |
| 2018-01-05 | $55.00 | $55.00 | $52.41 | $53.93 | $44.30 | 6,687 |
| 2018-01-04 | $55.49 | $55.73 | $54.89 | $55.50 | $45.59 | 3,770 |
| 2018-01-03 | $56.38 | $56.38 | $55.74 | $55.98 | $45.98 | 19,138 |
| 2018-01-02 | $53.72 | $55.25 | $53.72 | $55.25 | $45.38 | 24,512 |
| 2017-12-29 | $54.85 | $56.26 | $54.85 | $56.16 | $46.13 | 3,055 |
| 2017-12-28 | $55.38 | $56.38 | $55.35 | $56.29 | $46.24 | 2,782 |
| 2017-12-27 | $56.89 | $57.25 | $55.79 | $55.90 | $45.92 | 4,013 |
| 2017-12-26 | $54.99 | $54.99 | $54.67 | $54.89 | $45.09 | 2,763 |
| 2017-12-22 | $55.30 | $55.30 | $53.75 | $54.94 | $45.13 | 2,638 |
| 2017-12-21 | $53.90 | $53.90 | $53.51 | $53.89 | $44.27 | 5,984 |
| 2017-12-20 | $55.11 | $55.11 | $53.71 | $55.06 | $45.23 | 4,050 |
| 2017-12-19 | $54.79 | $54.79 | $53.19 | $54.71 | $44.94 | 3,516 |
| 2017-12-18 | $53.48 | $53.99 | $53.25 | $53.99 | $44.35 | 2,104 |
| 2017-12-15 | $52.56 | $52.87 | $51.61 | $52.87 | $43.43 | 3,063 |
| 2017-12-14 | $52.70 | $53.00 | $52.68 | $53.00 | $43.54 | 5,783 |
| 2017-12-13 | $53.14 | $53.15 | $52.80 | $52.80 | $43.37 | 2,606 |
| 2017-12-12 | $51.59 | $51.59 | $51.29 | $51.39 | $42.21 | 3,410 |
| 2017-12-11 | $49.64 | $50.97 | $49.64 | $50.67 | $41.62 | 2,925 |
| 2017-12-08 | $51.85 | $51.88 | $51.25 | $51.88 | $42.62 | 2,970 |
| 2017-12-07 | $49.82 | $50.36 | $49.63 | $50.23 | $41.26 | 3,620 |
| 2017-12-06 | $48.64 | $48.64 | $47.27 | $48.17 | $39.57 | 5,350 |
| 2017-12-05 | $47.91 | $48.59 | $47.22 | $48.59 | $39.91 | 13,742 |
| 2017-12-04 | $47.91 | $49.30 | $47.91 | $49.30 | $40.50 | 4,549 |
| 2017-12-01 | $49.28 | $49.46 | $49.00 | $49.00 | $40.25 | 3,623 |
| 2017-11-30 | $49.55 | $49.69 | $49.34 | $49.69 | $40.82 | 2,810 |
| 2017-11-29 | $49.79 | $50.31 | $49.26 | $50.31 | $41.33 | 3,733 |
| 2017-11-28 | $49.68 | $49.68 | $49.61 | $49.61 | $40.75 | 2,095 |
| 2017-11-27 | $49.00 | $49.20 | $48.04 | $48.93 | $40.19 | 26,877 |
| 2017-11-24 | $48.75 | $48.75 | $48.47 | $48.75 | $40.05 | 2,599 |
| 2017-11-22 | $49.04 | $49.71 | $48.37 | $48.42 | $39.77 | 5,319 |
| 2017-11-21 | $49.23 | $49.57 | $48.40 | $49.57 | $40.72 | 2,790 |
| 2017-11-20 | $48.00 | $49.30 | $48.00 | $49.23 | $40.44 | 2,850 |
| 2017-11-17 | $48.34 | $49.29 | $47.94 | $47.94 | $39.38 | 3,336 |
| 2017-11-16 | $49.33 | $49.98 | $49.33 | $49.98 | $41.06 | 2,232 |
| 2017-11-15 | $50.85 | $50.85 | $50.00 | $50.20 | $41.23 | 7,929 |
| 2017-11-14 | $49.44 | $50.43 | $49.11 | $49.63 | $40.77 | 5,195 |
| 2017-11-13 | $48.88 | $50.43 | $48.88 | $50.43 | $41.43 | 5,631 |
| 2017-11-10 | $50.33 | $50.99 | $50.33 | $50.99 | $41.89 | 2,170 |
| 2017-11-09 | $51.24 | $51.65 | $50.96 | $51.65 | $42.43 | 1,655 |
| 2017-11-08 | $51.11 | $51.85 | $51.11 | $51.85 | $42.59 | 5,983 |
| 2017-11-07 | $49.57 | $50.19 | $49.57 | $49.95 | $41.03 | 18,323 |
| 2017-11-06 | $48.83 | $49.10 | $48.83 | $49.10 | $40.33 | 87,276 |
| 2017-11-03 | $48.76 | $49.47 | $48.75 | $49.47 | $40.64 | 145,559 |
| 2017-11-02 | $48.42 | $48.80 | $48.42 | $48.80 | $40.09 | 131,910 |
| 2017-11-01 | $50.56 | $50.75 | $50.38 | $50.75 | $41.69 | 137,725 |
| 2017-10-31 | $49.88 | $49.96 | $49.77 | $49.77 | $40.88 | 71,586 |
| 2017-10-30 | $48.55 | $48.60 | $48.55 | $48.60 | $39.92 | 170,759 |
| 2017-10-27 | $48.57 | $48.57 | $48.10 | $48.57 | $39.90 | 7,153 |
| 2017-10-26 | $48.88 | $48.88 | $48.37 | $48.86 | $40.14 | 3,088 |
| 2017-10-25 | $49.44 | $49.44 | $48.92 | $48.92 | $40.18 | 4,644 |
| 2017-10-24 | $49.57 | $50.25 | $49.57 | $50.25 | $41.28 | 2,302 |
| 2017-10-23 | $49.40 | $49.65 | $49.00 | $49.65 | $40.78 | 1,569 |
| 2017-10-20 | $49.45 | $49.45 | $48.78 | $49.45 | $40.62 | 1,585 |
| 2017-10-19 | $48.53 | $48.53 | $48.32 | $48.32 | $39.69 | 1,090 |
| 2017-10-18 | $48.77 | $48.77 | $48.76 | $48.76 | $40.05 | 1,654 |
| 2017-10-17 | $48.85 | $48.85 | $48.85 | $48.85 | $40.13 | 2,096 |
| 2017-10-16 | $48.75 | $49.46 | $48.75 | $49.46 | $40.63 | 1,058 |
| 2017-10-13 | $48.84 | $48.84 | $48.38 | $48.38 | $39.74 | 1,237 |
| 2017-10-12 | $48.23 | $48.91 | $48.23 | $48.91 | $40.18 | 129,082 |
| 2017-10-11 | $50.74 | $50.74 | $50.74 | $50.74 | $41.68 | 453 |
| 2017-10-10 | $50.13 | $50.74 | $49.52 | $50.74 | $41.68 | 1,497 |
| 2017-10-09 | $50.91 | $50.91 | $50.19 | $50.19 | $41.23 | 932 |
| 2017-10-06 | $47.90 | $48.56 | $47.23 | $47.23 | $38.80 | 2,254 |
| 2017-10-05 | $47.23 | $47.79 | $47.23 | $47.79 | $39.26 | 1,183 |
| 2017-10-04 | $47.79 | $47.79 | $47.12 | $47.79 | $39.26 | 2,019 |
| 2017-10-03 | $47.72 | $47.72 | $46.39 | $47.06 | $38.65 | 1,114 |
| 2017-10-02 | $47.73 | $47.73 | $46.92 | $47.72 | $39.20 | 2,914 |
| 2017-09-29 | $45.60 | $46.91 | $45.60 | $46.91 | $38.53 | 946 |
| 2017-09-28 | $46.79 | $46.79 | $46.79 | $46.79 | $38.44 | 848 |
| 2017-09-27 | $44.60 | $45.66 | $44.60 | $45.66 | $37.51 | 1,727 |
| 2017-09-26 | $44.60 | $45.24 | $44.60 | $45.24 | $37.16 | 1,163 |
| 2017-09-25 | $45.13 | $45.39 | $45.13 | $45.39 | $37.29 | 1,124 |
| 2017-09-22 | $44.41 | $44.41 | $44.40 | $44.40 | $36.47 | 1,011 |
| 2017-09-21 | $45.49 | $45.49 | $44.86 | $44.86 | $36.85 | 1,276 |
| 2017-09-20 | $44.32 | $44.96 | $44.32 | $44.96 | $36.93 | 890 |
| 2017-09-19 | $44.78 | $45.00 | $44.78 | $45.00 | $36.96 | 1,468 |
| 2017-09-18 | $44.69 | $44.69 | $44.69 | $44.69 | $36.71 | 869 |
| 2017-09-15 | $44.21 | $44.60 | $44.21 | $44.60 | $36.64 | 2,394 |
| 2017-09-14 | $44.01 | $44.53 | $44.01 | $44.53 | $36.04 | 1,075 |
| 2017-09-13 | $43.27 | $43.85 | $42.98 | $43.00 | $34.80 | 1,897 |
| 2017-09-12 | $43.44 | $43.44 | $42.83 | $42.83 | $34.67 | 589 |
| 2017-09-11 | $44.05 | $44.82 | $44.05 | $44.72 | $36.20 | 3,780 |
| 2017-09-08 | $44.38 | $44.96 | $44.38 | $44.96 | $36.39 | 2,017 |
| 2017-09-07 | $44.32 | $44.69 | $44.16 | $44.69 | $36.17 | 13,561 |
| 2017-09-06 | $44.15 | $44.15 | $43.90 | $44.15 | $35.73 | 6,799 |
| 2017-09-05 | $43.41 | $43.55 | $43.15 | $43.45 | $35.17 | 243,580 |
| 2017-09-01 | $43.10 | $43.71 | $43.10 | $43.70 | $35.37 | 18,898 |
| 2017-08-31 | $41.86 | $41.94 | $41.86 | $41.94 | $33.95 | 824 |
| 2017-08-30 | $42.75 | $42.75 | $42.75 | $42.75 | $34.60 | 459 |
| 2017-08-29 | $42.99 | $42.99 | $42.99 | $42.99 | $34.80 | 563 |
| 2017-08-28 | $42.90 | $43.00 | $42.75 | $43.00 | $34.80 | 725 |
| 2017-08-25 | $42.20 | $42.20 | $42.20 | $42.20 | $34.16 | 457 |
| 2017-08-24 | $42.17 | $42.17 | $42.17 | $42.17 | $34.13 | 373 |
| 2017-08-23 | $40.29 | $40.71 | $40.29 | $40.71 | $32.95 | 670 |
| 2017-08-22 | $40.40 | $40.73 | $40.40 | $40.73 | $32.97 | 711 |
| 2017-08-21 | $40.07 | $40.36 | $39.79 | $40.36 | $32.67 | 2,127 |
| 2017-08-18 | $39.88 | $40.39 | $39.88 | $40.39 | $32.69 | 702 |
| 2017-08-17 | $40.29 | $40.29 | $40.29 | $40.29 | $32.61 | 11,992 |
| 2017-08-16 | $40.44 | $40.76 | $40.23 | $40.23 | $32.56 | 905 |
| 2017-08-15 | $39.43 | $39.43 | $39.43 | $39.43 | $31.91 | 322 |
| 2017-08-14 | $39.30 | $39.43 | $39.30 | $39.43 | $31.91 | 949 |
| 2017-08-11 | $39.18 | $39.95 | $39.18 | $39.18 | $31.71 | 1,409 |
| 2017-08-10 | $38.98 | $39.56 | $38.40 | $38.98 | $31.55 | 3,891 |
| 2017-08-09 | $39.00 | $39.00 | $38.65 | $39.00 | $31.57 | 20,989 |
| 2017-08-08 | $38.98 | $38.98 | $38.56 | $38.56 | $31.21 | 543 |
| 2017-08-07 | $39.15 | $39.15 | $38.95 | $39.15 | $31.69 | 4,115 |
| 2017-08-04 | $38.84 | $39.31 | $38.84 | $39.31 | $31.82 | 1,493 |
| 2017-08-03 | $38.71 | $39.30 | $38.11 | $38.56 | $31.21 | 119,370 |
| 2017-08-02 | $39.35 | $39.35 | $39.16 | $39.31 | $31.81 | 31,443 |
| 2017-08-01 | $38.43 | $39.14 | $38.43 | $39.13 | $31.67 | 32,888 |
| 2017-07-31 | $38.48 | $38.48 | $38.48 | $38.48 | $31.14 | 246 |
| 2017-07-28 | $38.48 | $38.48 | $38.48 | $38.48 | $31.14 | 738 |
| 2017-07-27 | $39.12 | $39.12 | $38.58 | $38.58 | $31.22 | 1,818 |
| 2017-07-26 | $39.89 | $39.89 | $39.89 | $39.89 | $32.29 | 389 |
| 2017-07-25 | $39.16 | $39.16 | $39.16 | $39.16 | $31.70 | 401 |
| 2017-07-24 | $38.70 | $38.70 | $38.70 | $38.70 | $31.32 | 323 |
| 2017-07-21 | $38.10 | $38.10 | $38.10 | $38.10 | $30.84 | 355 |
| 2017-07-20 | $38.10 | $38.10 | $38.10 | $38.10 | $30.84 | 1,190 |
| 2017-07-19 | $38.46 | $38.46 | $38.46 | $38.46 | $31.12 | 1,739 |
| 2017-07-18 | $38.25 | $38.25 | $38.25 | $38.25 | $30.96 | 70,982 |
| 2017-07-17 | $38.29 | $38.29 | $38.17 | $38.17 | $30.89 | 27,016 |
| 2017-07-14 | $38.52 | $38.52 | $38.52 | $38.52 | $31.18 | 1,426 |
| 2017-07-13 | $38.33 | $38.33 | $38.08 | $38.08 | $30.82 | 7,750 |
| 2017-07-12 | $38.43 | $38.52 | $38.43 | $38.52 | $31.18 | 1,340 |
| 2017-07-11 | $37.69 | $38.04 | $37.69 | $37.69 | $30.50 | 840 |
| 2017-07-10 | $38.15 | $38.15 | $38.15 | $38.15 | $30.88 | 37 |
| 2017-07-07 | $38.15 | $38.15 | $38.15 | $38.15 | $30.88 | 360 |
| 2017-07-06 | $37.37 | $37.37 | $37.37 | $37.37 | $30.25 | 0 |
| 2017-07-05 | $37.37 | $37.37 | $37.37 | $37.37 | $30.25 | 0 |
| 2017-07-03 | $37.37 | $37.37 | $37.37 | $37.37 | $30.25 | 0 |
| 2017-06-30 | $37.37 | $37.37 | $37.37 | $37.37 | $30.25 | 1,319 |
| 2017-06-29 | $38.25 | $38.25 | $38.25 | $38.25 | $30.96 | 260 |
| 2017-06-28 | $37.94 | $38.25 | $37.94 | $38.25 | $30.96 | 5,860 |
| 2017-06-27 | $38.59 | $38.59 | $38.59 | $38.59 | $31.23 | 408 |
| 2017-06-26 | $38.29 | $38.29 | $38.29 | $38.29 | $30.99 | 242 |
| 2017-06-23 | $38.53 | $38.53 | $37.82 | $37.82 | $30.61 | 1,929 |
| 2017-06-22 | $39.51 | $39.51 | $38.95 | $38.95 | $31.52 | 367 |
| 2017-06-21 | $38.00 | $38.00 | $38.00 | $38.00 | $30.76 | 355 |
| 2017-06-20 | $38.00 | $38.00 | $38.00 | $38.00 | $30.76 | 238 |
| 2017-06-19 | $37.12 | $37.81 | $37.12 | $37.81 | $30.60 | 419 |
| 2017-06-16 | $35.65 | $35.65 | $35.65 | $35.65 | $28.85 | 137 |
| 2017-06-15 | $34.96 | $35.65 | $34.96 | $35.65 | $28.85 | 2,196 |
| 2017-06-14 | $34.68 | $34.68 | $34.68 | $34.68 | $28.07 | 190 |
| 2017-06-13 | $34.68 | $34.68 | $34.68 | $34.68 | $28.07 | 0 |
| 2017-06-12 | $34.68 | $34.68 | $34.68 | $34.68 | $28.07 | 0 |
| 2017-06-09 | $34.68 | $34.68 | $34.68 | $34.68 | $28.07 | 0 |
| 2017-06-08 | $34.48 | $34.68 | $34.48 | $34.68 | $28.07 | 500 |
| 2017-06-07 | $35.46 | $35.46 | $35.46 | $35.46 | $28.70 | 0 |
| 2017-06-06 | $35.46 | $35.46 | $35.46 | $35.46 | $28.70 | 0 |
| 2017-06-05 | $35.46 | $35.46 | $35.46 | $35.46 | $28.70 | 0 |
| 2017-06-02 | $35.46 | $35.46 | $35.46 | $35.46 | $28.70 | 0 |
| 2017-06-01 | $35.46 | $35.46 | $35.46 | $35.46 | $28.70 | 0 |
| 2017-05-31 | $35.46 | $35.46 | $35.46 | $35.46 | $28.70 | 0 |
| 2017-05-30 | $35.46 | $35.46 | $35.46 | $35.46 | $28.70 | 0 |
| 2017-05-26 | $35.46 | $35.46 | $35.46 | $35.46 | $28.70 | 0 |
| 2017-05-25 | $34.85 | $35.46 | $34.85 | $35.46 | $28.70 | 400 |
| 2017-05-24 | $34.74 | $34.74 | $34.74 | $34.74 | $28.12 | 100 |
| 2017-05-23 | $35.80 | $35.80 | $35.80 | $35.80 | $28.98 | 0 |
| 2017-05-22 | $35.80 | $35.80 | $35.80 | $35.80 | $28.98 | 0 |
| 2017-05-19 | $35.80 | $35.80 | $35.80 | $35.80 | $28.98 | 0 |
| 2017-05-18 | $35.80 | $35.80 | $35.80 | $35.80 | $28.98 | 0 |
| 2017-05-17 | $35.80 | $35.80 | $35.80 | $35.80 | $28.98 | 0 |
| 2017-05-16 | $35.80 | $35.80 | $35.80 | $35.80 | $28.39 | 700 |
| 2017-05-15 | $36.47 | $36.47 | $36.47 | $36.47 | $28.92 | 0 |
| 2017-05-12 | $36.47 | $36.47 | $36.47 | $36.47 | $28.92 | 0 |
| 2017-05-11 | $36.47 | $36.47 | $36.47 | $36.47 | $28.92 | 0 |
| 2017-05-10 | $36.47 | $36.47 | $36.47 | $36.47 | $28.92 | 0 |
| 2017-05-09 | $36.47 | $36.47 | $36.47 | $36.47 | $28.92 | 0 |
| 2017-05-08 | $36.47 | $36.47 | $36.47 | $36.47 | $28.92 | 0 |
| 2017-05-05 | $36.47 | $36.47 | $36.47 | $36.47 | $28.92 | 0 |
| 2017-05-04 | $36.76 | $37.18 | $36.47 | $36.47 | $28.92 | 2,000 |
| 2017-05-03 | $37.59 | $37.59 | $37.59 | $37.59 | $29.81 | 0 |
| 2017-05-02 | $37.59 | $37.59 | $37.59 | $37.59 | $29.81 | 0 |
| 2017-05-01 | $37.59 | $37.59 | $37.59 | $37.59 | $29.81 | 0 |
| 2017-04-28 | $37.59 | $37.59 | $37.59 | $37.59 | $29.81 | 0 |
| 2017-04-27 | $37.59 | $37.59 | $37.59 | $37.59 | $29.81 | 0 |
| 2017-04-26 | $37.59 | $37.59 | $37.59 | $37.59 | $29.81 | 0 |
| 2017-04-25 | $37.59 | $37.59 | $37.59 | $37.59 | $29.81 | 0 |
| 2017-04-24 | $37.59 | $37.59 | $37.59 | $37.59 | $29.81 | 0 |
| 2017-04-21 | $37.59 | $37.59 | $37.59 | $37.59 | $29.81 | 0 |
| 2017-04-20 | $37.59 | $37.59 | $37.59 | $37.59 | $29.81 | 125 |
| 2017-04-19 | $37.00 | $37.00 | $37.00 | $37.00 | $29.34 | 0 |
| 2017-04-18 | $37.00 | $37.00 | $37.00 | $37.00 | $29.34 | 336 |
| 2017-04-17 | $36.35 | $36.35 | $36.35 | $36.35 | $28.82 | 0 |
| 2017-04-13 | $36.35 | $36.35 | $36.35 | $36.35 | $28.82 | 0 |
| 2017-04-12 | $36.35 | $36.35 | $36.35 | $36.35 | $28.82 | 0 |
| 2017-04-11 | $36.35 | $36.35 | $36.35 | $36.35 | $28.82 | 0 |
| 2017-04-10 | $36.35 | $36.35 | $36.35 | $36.35 | $28.82 | 0 |
| 2017-04-07 | $36.35 | $36.35 | $36.35 | $36.35 | $28.82 | 0 |
| 2017-04-06 | $36.35 | $36.35 | $36.35 | $36.35 | $28.82 | 0 |
| 2017-04-05 | $36.35 | $36.35 | $36.35 | $36.35 | $28.82 | 0 |
| 2017-04-04 | $36.35 | $36.35 | $36.35 | $36.35 | $28.82 | 0 |
| 2017-04-03 | $36.35 | $37.28 | $36.35 | $36.35 | $28.82 | 510 |
| 2017-03-31 | $39.28 | $39.28 | $39.28 | $39.28 | $31.15 | 0 |
| 2017-03-30 | $39.28 | $39.28 | $39.28 | $39.28 | $31.15 | 0 |
| 2017-03-29 | $39.28 | $39.28 | $39.28 | $39.28 | $31.15 | 0 |
| 2017-03-28 | $39.28 | $39.28 | $39.28 | $39.28 | $31.15 | 10 |
| 2017-03-27 | $39.28 | $39.28 | $39.28 | $39.28 | $31.15 | 0 |
| 2017-03-24 | $39.28 | $39.28 | $39.28 | $39.28 | $31.15 | 0 |
| 2017-03-23 | $39.28 | $39.28 | $39.28 | $39.28 | $31.15 | 19 |
| 2017-03-22 | $39.28 | $39.28 | $39.28 | $39.28 | $31.15 | 0 |
| 2017-03-21 | $39.28 | $39.28 | $39.28 | $39.28 | $31.15 | 1,015 |
| 2017-03-20 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-03-17 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-03-16 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-03-15 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-03-14 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-03-13 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-03-10 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-03-09 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-03-08 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-03-07 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 76 |
| 2017-03-06 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-03-03 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-03-02 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-03-01 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-02-28 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-02-27 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-02-24 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-02-23 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-02-22 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-02-21 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-02-17 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-02-16 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-02-15 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-02-14 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-02-13 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-02-10 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-02-09 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-02-08 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-02-07 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-02-06 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-02-03 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-02-02 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-02-01 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-01-31 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 70 |
| 2017-01-30 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-01-27 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-01-26 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 0 |
| 2017-01-25 | $40.24 | $40.24 | $40.24 | $40.24 | $31.91 | 429 |
| 2017-01-24 | $39.04 | $39.04 | $39.04 | $39.04 | $30.95 | 0 |
| 2017-01-23 | $39.04 | $39.04 | $39.04 | $39.04 | $30.95 | 0 |
| 2017-01-20 | $39.04 | $39.04 | $39.04 | $39.04 | $30.95 | 525 |
| 2017-01-19 | $39.00 | $39.00 | $39.00 | $39.00 | $30.92 | 0 |
| 2017-01-18 | $39.00 | $39.00 | $39.00 | $39.00 | $30.92 | 100 |
| 2017-01-17 | $38.70 | $38.70 | $38.70 | $38.70 | $30.69 | 0 |
| 2017-01-13 | $38.70 | $38.70 | $38.70 | $38.70 | $30.69 | 39 |
| 2017-01-12 | $38.70 | $38.70 | $38.70 | $38.70 | $30.69 | 0 |
| 2017-01-11 | $38.70 | $38.70 | $38.70 | $38.70 | $30.69 | 500 |
| 2017-01-10 | $35.20 | $35.20 | $35.20 | $35.20 | $27.91 | 0 |
| 2017-01-09 | $35.20 | $35.20 | $35.20 | $35.20 | $27.91 | 0 |
| 2017-01-06 | $35.20 | $35.20 | $35.20 | $35.20 | $27.91 | 0 |
| 2017-01-05 | $35.20 | $35.20 | $35.20 | $35.20 | $27.91 | 0 |
| 2017-01-04 | $35.20 | $35.20 | $35.20 | $35.20 | $27.91 | 0 |
| 2017-01-03 | $35.20 | $35.20 | $35.20 | $35.20 | $27.91 | 0 |
| 2016-12-30 | $35.20 | $35.20 | $35.20 | $35.20 | $27.91 | 0 |
| 2016-12-29 | $35.20 | $35.20 | $35.20 | $35.20 | $27.91 | 0 |
| 2016-12-28 | $35.20 | $35.20 | $35.20 | $35.20 | $27.91 | 200 |
| 2016-12-27 | $34.07 | $34.07 | $34.07 | $34.07 | $27.01 | 0 |
| 2016-12-23 | $34.07 | $34.07 | $34.07 | $34.07 | $27.01 | 0 |
| 2016-12-22 | $35.45 | $35.45 | $34.07 | $34.07 | $27.01 | 1,084 |
| 2016-12-21 | $35.87 | $35.87 | $34.95 | $34.95 | $27.71 | 200 |
| 2016-12-20 | $35.40 | $35.40 | $35.40 | $35.40 | $28.07 | 100 |
| 2016-12-19 | $35.40 | $35.40 | $35.40 | $35.40 | $28.07 | 497 |
| 2016-12-16 | $37.17 | $37.17 | $36.00 | $36.00 | $28.54 | 226 |
| 2016-12-15 | $37.42 | $37.42 | $37.42 | $37.42 | $29.67 | 0 |
| 2016-12-14 | $37.42 | $37.42 | $37.42 | $37.42 | $29.67 | 0 |
| 2016-12-13 | $37.42 | $37.42 | $37.42 | $37.42 | $29.67 | 0 |
| 2016-12-12 | $37.42 | $37.42 | $37.42 | $37.42 | $29.67 | 500 |
| 2016-12-09 | $39.30 | $39.30 | $39.30 | $39.30 | $31.16 | 0 |
| 2016-12-08 | $39.30 | $39.30 | $39.30 | $39.30 | $31.16 | 0 |
| 2016-12-07 | $39.30 | $39.30 | $39.30 | $39.30 | $31.16 | 0 |
| 2016-12-06 | $39.30 | $39.30 | $39.30 | $39.30 | $31.16 | 0 |
| 2016-12-05 | $39.30 | $39.30 | $39.30 | $39.30 | $31.16 | 0 |
| 2016-12-02 | $39.30 | $39.30 | $39.30 | $39.30 | $31.16 | 0 |
| 2016-12-01 | $39.30 | $39.30 | $39.30 | $39.30 | $31.16 | 549 |
| 2016-11-30 | $38.32 | $38.32 | $38.32 | $38.32 | $30.38 | 0 |
| 2016-11-29 | $38.32 | $38.32 | $38.32 | $38.32 | $30.38 | 0 |
| 2016-11-28 | $38.32 | $38.32 | $38.32 | $38.32 | $30.38 | 50 |
| 2016-11-25 | $38.32 | $38.32 | $38.32 | $38.32 | $30.38 | 0 |
| 2016-11-23 | $38.32 | $38.32 | $38.32 | $38.32 | $30.38 | 0 |
| 2016-11-22 | $38.32 | $38.32 | $38.32 | $38.32 | $30.38 | 0 |
| 2016-11-21 | $38.32 | $38.32 | $38.32 | $38.32 | $30.38 | 0 |
| 2016-11-18 | $38.32 | $38.32 | $38.32 | $38.32 | $30.38 | 0 |
| 2016-11-17 | $38.32 | $38.32 | $38.32 | $38.32 | $30.38 | 0 |
| 2016-11-16 | $38.32 | $38.32 | $38.32 | $38.32 | $30.38 | 0 |
| 2016-11-15 | $38.32 | $38.32 | $38.32 | $38.32 | $30.38 | 0 |
| 2016-11-14 | $38.32 | $38.32 | $38.32 | $38.32 | $30.38 | 0 |
| 2016-11-11 | $38.32 | $38.32 | $38.32 | $38.32 | $30.38 | 0 |
| 2016-11-10 | $38.32 | $38.32 | $38.32 | $38.32 | $30.38 | 0 |
| 2016-11-09 | $38.32 | $38.32 | $38.32 | $38.32 | $30.38 | 0 |
| 2016-11-08 | $38.32 | $38.32 | $38.32 | $38.32 | $30.38 | 0 |
| 2016-11-07 | $38.32 | $38.32 | $38.32 | $38.32 | $30.38 | 110 |
| 2016-11-04 | $42.94 | $42.94 | $42.94 | $42.94 | $34.05 | 0 |
| 2016-11-03 | $42.94 | $42.94 | $42.94 | $42.94 | $34.05 | 0 |
| 2016-11-02 | $42.94 | $42.94 | $42.94 | $42.94 | $34.05 | 0 |
| 2016-11-01 | $42.94 | $42.94 | $42.94 | $42.94 | $34.05 | 0 |
| 2016-10-31 | $42.94 | $42.94 | $42.94 | $42.94 | $34.05 | 0 |
| 2016-10-28 | $42.94 | $42.94 | $42.94 | $42.94 | $34.05 | 20 |
| 2016-10-27 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-10-26 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-10-25 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-10-24 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-10-21 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-10-20 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-10-19 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-10-18 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-10-17 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-10-14 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-10-13 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-10-12 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-10-11 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-10-10 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-10-07 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-10-06 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-10-05 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-10-04 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-10-03 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-09-30 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-09-29 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-09-28 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-09-27 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-09-26 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-09-23 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-09-22 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-09-21 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-09-20 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-09-19 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-09-16 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-09-15 | $43.53 | $43.53 | $43.53 | $43.53 | $34.51 | 0 |
| 2016-09-14 | $43.53 | $43.53 | $43.53 | $43.53 | $34.05 | 0 |
| 2016-09-13 | $43.53 | $43.53 | $43.53 | $43.53 | $34.05 | 0 |
| 2016-09-12 | $43.53 | $43.53 | $43.53 | $43.53 | $34.05 | 0 |
| 2016-09-09 | $43.53 | $43.53 | $43.53 | $43.53 | $34.05 | 0 |
| 2016-09-08 | $43.53 | $43.53 | $43.53 | $43.53 | $34.05 | 0 |
| 2016-09-07 | $43.53 | $43.53 | $43.53 | $43.53 | $34.05 | 0 |
| 2016-09-06 | $43.53 | $43.53 | $43.53 | $43.53 | $34.05 | 0 |
| 2016-09-02 | $43.53 | $43.53 | $43.53 | $43.53 | $34.05 | 0 |
| 2016-09-01 | $43.53 | $43.53 | $43.53 | $43.53 | $34.05 | 0 |
| 2016-08-31 | $43.53 | $43.53 | $43.53 | $43.53 | $34.05 | 75 |
| 2016-08-30 | $43.53 | $43.53 | $43.53 | $43.53 | $34.05 | 0 |
| 2016-08-29 | $43.53 | $43.53 | $43.53 | $43.53 | $34.05 | 0 |
| 2016-08-26 | $43.53 | $43.53 | $43.53 | $43.53 | $34.05 | 0 |
| 2016-08-25 | $43.53 | $43.53 | $43.53 | $43.53 | $34.05 | 0 |
| 2016-08-24 | $43.53 | $43.53 | $43.53 | $43.53 | $34.05 | 0 |
| 2016-08-23 | $43.53 | $43.53 | $43.53 | $43.53 | $34.05 | 0 |
| 2016-08-22 | $43.53 | $43.53 | $43.53 | $43.53 | $34.05 | 0 |
| 2016-08-19 | $43.53 | $43.53 | $43.53 | $43.53 | $34.05 | 15 |
| 2016-08-18 | $43.53 | $43.53 | $43.53 | $43.53 | $34.05 | 15 |
| 2016-08-17 | $43.53 | $43.53 | $43.53 | $43.53 | $34.05 | 0 |
| 2016-08-16 | $43.53 | $43.53 | $43.53 | $43.53 | $34.05 | 200 |
| 2016-08-15 | $41.50 | $41.50 | $41.50 | $41.50 | $32.47 | 0 |
| 2016-08-12 | $41.50 | $41.50 | $41.50 | $41.50 | $32.47 | 0 |
| 2016-08-11 | $41.50 | $41.50 | $41.50 | $41.50 | $32.47 | 0 |
| 2016-08-10 | $41.50 | $41.50 | $41.50 | $41.50 | $32.47 | 0 |
| 2016-08-09 | $41.50 | $41.50 | $41.50 | $41.50 | $32.47 | 0 |
| 2016-08-08 | $41.50 | $41.50 | $41.50 | $41.50 | $32.47 | 0 |
| 2016-08-05 | $41.50 | $41.50 | $41.50 | $41.50 | $32.47 | 0 |
| 2016-08-04 | $41.50 | $41.50 | $41.50 | $41.50 | $32.47 | 0 |
| 2016-08-03 | $41.50 | $41.50 | $41.50 | $41.50 | $32.47 | 0 |
| 2016-08-02 | $41.50 | $41.50 | $41.50 | $41.50 | $32.47 | 0 |
| 2016-08-01 | $41.50 | $41.50 | $41.50 | $41.50 | $32.47 | 0 |
| 2016-07-29 | $41.50 | $41.50 | $41.50 | $41.50 | $32.22 | 0 |
| 2016-07-28 | $41.50 | $41.50 | $41.50 | $41.50 | $32.22 | 0 |
| 2016-07-27 | $41.50 | $41.50 | $41.50 | $41.50 | $32.22 | 0 |
| 2016-07-26 | $41.50 | $41.50 | $41.50 | $41.50 | $32.22 | 0 |
| 2016-07-25 | $41.50 | $41.50 | $41.50 | $41.50 | $32.22 | 100 |
| 2016-07-22 | $43.73 | $45.00 | $40.00 | $40.00 | $31.05 | 14,611 |
| 2016-07-21 | $44.05 | $44.40 | $44.05 | $44.40 | $34.47 | 200 |
| 2016-07-20 | $44.88 | $44.88 | $44.88 | $44.88 | $34.84 | 0 |
| 2016-07-19 | $44.75 | $44.88 | $44.75 | $44.88 | $34.84 | 400 |
| 2016-07-18 | $43.93 | $43.93 | $43.93 | $43.93 | $34.11 | 0 |
| 2016-07-15 | $43.93 | $43.93 | $43.93 | $43.93 | $34.11 | 0 |
| 2016-07-14 | $43.95 | $43.95 | $43.93 | $43.93 | $34.11 | 200 |
| 2016-07-13 | $43.31 | $43.31 | $43.31 | $43.31 | $33.62 | 0 |
| 2016-07-12 | $43.31 | $43.31 | $43.31 | $43.31 | $33.62 | 0 |
| 2016-07-11 | $43.20 | $43.31 | $43.20 | $43.31 | $33.62 | 333 |
| 2016-07-08 | $43.15 | $43.15 | $43.15 | $43.15 | $33.50 | 200 |
| 2016-07-07 | $42.12 | $42.12 | $42.12 | $42.12 | $32.70 | 0 |
| 2016-07-06 | $42.12 | $42.12 | $42.12 | $42.12 | $32.70 | 1,024 |
| 2016-07-05 | $42.05 | $42.05 | $42.05 | $42.05 | $32.65 | 0 |
| 2016-07-01 | $42.05 | $42.05 | $42.05 | $42.05 | $32.65 | 0 |
| 2016-06-30 | $42.05 | $42.05 | $42.05 | $42.05 | $32.65 | 0 |
| 2016-06-29 | $42.05 | $42.05 | $42.05 | $42.05 | $32.65 | 25 |
| 2016-06-28 | $42.05 | $42.05 | $42.05 | $42.05 | $32.65 | 130 |
| 2016-06-27 | $42.03 | $42.03 | $42.03 | $42.03 | $32.63 | 100 |
| 2016-06-24 | $45.79 | $45.79 | $45.79 | $45.79 | $35.55 | 1,722 |
| 2016-06-23 | $45.79 | $45.79 | $45.79 | $45.79 | $35.55 | 0 |
| 2016-06-22 | $45.79 | $45.79 | $45.79 | $45.79 | $35.55 | 0 |
| 2016-06-21 | $45.79 | $45.79 | $45.79 | $45.79 | $35.55 | 45 |
| 2016-06-20 | $45.79 | $45.79 | $45.79 | $45.79 | $35.55 | 84 |
| 2016-06-17 | $45.79 | $45.79 | $45.79 | $45.79 | $35.55 | 1,545 |
| 2016-06-16 | $45.79 | $45.79 | $45.79 | $45.79 | $35.55 | 0 |
| 2016-06-15 | $45.79 | $45.79 | $45.79 | $45.79 | $35.55 | 104 |
| 2016-06-14 | $45.79 | $45.79 | $45.79 | $45.79 | $35.55 | 25 |
| 2016-06-13 | $45.79 | $45.79 | $45.79 | $45.79 | $35.55 | 0 |
| 2016-06-10 | $45.79 | $45.79 | $45.79 | $45.79 | $35.55 | 0 |
| 2016-06-09 | $45.79 | $45.79 | $45.79 | $45.79 | $35.55 | 0 |
| 2016-06-08 | $45.79 | $45.79 | $45.79 | $45.79 | $35.55 | 0 |
| 2016-06-07 | $45.79 | $45.79 | $45.79 | $45.79 | $35.55 | 0 |
| 2016-06-06 | $44.23 | $45.79 | $44.23 | $45.79 | $35.55 | 600 |
| 2016-06-03 | $43.75 | $43.75 | $43.75 | $43.75 | $33.97 | 0 |
| 2016-06-02 | $43.75 | $43.75 | $43.75 | $43.75 | $33.97 | 319 |
| 2016-06-01 | $42.83 | $42.83 | $42.83 | $42.83 | $33.25 | 0 |
| 2016-05-31 | $42.83 | $42.83 | $42.83 | $42.83 | $33.25 | 0 |
| 2016-05-27 | $42.83 | $42.83 | $42.83 | $42.83 | $33.25 | 708 |
| 2016-05-26 | $42.83 | $42.83 | $42.83 | $42.83 | $33.25 | 0 |
| 2016-05-25 | $42.83 | $42.83 | $42.83 | $42.83 | $33.25 | 22,442 |
| 2016-05-24 | $42.83 | $42.83 | $42.83 | $42.83 | $33.25 | 69 |
| 2016-05-23 | $43.52 | $43.52 | $43.52 | $43.52 | $33.79 | 0 |
| 2016-05-20 | $43.52 | $43.52 | $43.52 | $43.52 | $33.79 | 0 |
| 2016-05-19 | $43.52 | $43.52 | $43.52 | $43.52 | $33.79 | 0 |
| 2016-05-18 | $43.52 | $43.52 | $43.52 | $43.52 | $33.79 | 0 |
| 2016-05-17 | $43.52 | $43.52 | $43.52 | $43.52 | $33.26 | 4 |
| 2016-05-16 | $43.52 | $43.52 | $43.52 | $43.52 | $33.26 | 0 |
| 2016-05-13 | $43.52 | $43.52 | $43.52 | $43.52 | $33.26 | 216 |
| 2016-05-12 | $45.65 | $45.65 | $45.65 | $45.65 | $34.89 | 0 |
| 2016-05-11 | $45.65 | $45.65 | $45.65 | $45.65 | $34.89 | 0 |
| 2016-05-10 | $45.65 | $45.65 | $45.65 | $45.65 | $34.89 | 39 |
| 2016-05-09 | $45.65 | $45.65 | $45.65 | $45.65 | $34.89 | 0 |
| 2016-05-06 | $45.65 | $45.65 | $45.65 | $45.65 | $34.89 | 0 |
| 2016-05-05 | $45.65 | $45.65 | $45.65 | $45.65 | $34.89 | 44 |
| 2016-05-04 | $45.65 | $45.65 | $45.65 | $45.65 | $34.89 | 44 |
| 2016-05-03 | $45.65 | $45.65 | $45.65 | $45.65 | $34.89 | 0 |
| 2016-05-02 | $45.65 | $45.65 | $45.65 | $45.65 | $34.89 | 12 |
| 2016-04-29 | $45.65 | $45.65 | $45.65 | $45.65 | $34.89 | 136 |
| 2016-04-28 | $45.65 | $45.65 | $45.65 | $45.65 | $34.89 | 432 |
| 2016-04-27 | $45.90 | $45.90 | $45.90 | $45.90 | $35.08 | 0 |
| 2016-04-26 | $45.90 | $45.90 | $45.90 | $45.90 | $35.08 | 0 |
| 2016-04-25 | $45.90 | $45.90 | $45.90 | $45.90 | $35.08 | 0 |
| 2016-04-22 | $45.90 | $45.90 | $45.90 | $45.90 | $35.08 | 2,351 |
| 2016-04-21 | $47.36 | $47.36 | $47.36 | $47.36 | $36.19 | 0 |
| 2016-04-20 | $47.36 | $47.36 | $47.36 | $47.36 | $36.19 | 0 |
| 2016-04-19 | $47.36 | $47.36 | $47.36 | $47.36 | $36.19 | 120 |
| 2016-04-18 | $47.62 | $47.62 | $47.62 | $47.62 | $36.39 | 0 |
| 2016-04-15 | $47.62 | $47.62 | $47.62 | $47.62 | $36.39 | 0 |
| 2016-04-14 | $47.62 | $47.62 | $47.62 | $47.62 | $36.39 | 50 |
| 2016-04-13 | $47.65 | $47.65 | $47.62 | $47.62 | $36.39 | 300 |
| 2016-04-12 | $45.62 | $45.62 | $45.62 | $45.62 | $34.86 | 198 |
| 2016-04-11 | $44.45 | $44.45 | $44.45 | $44.45 | $33.97 | 60 |
| 2016-04-08 | $44.45 | $44.45 | $44.45 | $44.45 | $33.97 | 60 |
| 2016-04-07 | $44.45 | $44.45 | $44.45 | $44.45 | $33.97 | 166,280 |
| 2016-04-06 | $44.00 | $44.45 | $44.00 | $44.45 | $33.97 | 36,297 |
| 2016-04-05 | $43.46 | $43.46 | $43.46 | $43.46 | $33.21 | 0 |
| 2016-04-04 | $43.46 | $43.46 | $43.46 | $43.46 | $33.21 | 0 |
| 2016-04-01 | $43.46 | $43.46 | $43.46 | $43.46 | $33.21 | 243 |
| 2016-03-31 | $41.70 | $41.70 | $41.70 | $41.70 | $31.87 | 0 |
| 2016-03-30 | $41.70 | $41.70 | $41.70 | $41.70 | $31.87 | 0 |
| 2016-03-29 | $41.70 | $41.70 | $41.70 | $41.70 | $31.87 | 206 |
| 2016-03-28 | $41.70 | $41.70 | $41.70 | $41.70 | $31.87 | 0 |
| 2016-03-24 | $41.70 | $41.70 | $41.70 | $41.70 | $31.87 | 0 |
| 2016-03-23 | $41.70 | $41.70 | $41.70 | $41.70 | $31.87 | 0 |
| 2016-03-22 | $41.70 | $41.70 | $41.70 | $41.70 | $31.87 | 0 |
| 2016-03-21 | $41.70 | $41.70 | $41.70 | $41.70 | $31.87 | 0 |
| 2016-03-18 | $41.70 | $41.70 | $41.70 | $41.70 | $31.87 | 733 |
| 2016-03-17 | $42.59 | $42.59 | $42.59 | $42.59 | $32.55 | 225 |
| 2016-03-16 | $42.54 | $42.54 | $42.54 | $42.54 | $32.51 | 0 |
| 2016-03-15 | $41.73 | $42.54 | $41.73 | $42.54 | $32.51 | 404 |
| 2016-03-14 | $39.82 | $39.82 | $39.82 | $39.82 | $30.43 | 0 |
| 2016-03-11 | $39.82 | $39.82 | $39.82 | $39.82 | $30.43 | 25 |
| 2016-03-10 | $39.82 | $39.82 | $39.82 | $39.82 | $30.43 | 303 |
| 2016-03-09 | $41.32 | $41.32 | $41.32 | $41.32 | $31.58 | 0 |
| 2016-03-08 | $41.32 | $41.32 | $41.32 | $41.32 | $31.58 | 0 |
| 2016-03-07 | $41.32 | $41.32 | $41.32 | $41.32 | $31.58 | 0 |
| 2016-03-04 | $41.32 | $41.32 | $41.32 | $41.32 | $31.58 | 25 |
| 2016-03-03 | $41.32 | $41.32 | $41.32 | $41.32 | $31.58 | 0 |
| 2016-03-02 | $40.48 | $41.32 | $40.48 | $41.32 | $31.58 | 762 |
| 2016-03-01 | $39.80 | $39.80 | $39.80 | $39.80 | $30.42 | 0 |
| 2016-02-29 | $39.80 | $39.80 | $39.80 | $39.80 | $30.42 | 0 |
| 2016-02-26 | $39.91 | $39.91 | $39.80 | $39.80 | $30.42 | 301 |
| 2016-02-25 | $40.09 | $40.09 | $40.09 | $40.09 | $30.64 | 0 |
| 2016-02-24 | $40.09 | $40.09 | $40.09 | $40.09 | $30.64 | 0 |
| 2016-02-23 | $40.09 | $40.09 | $40.09 | $40.09 | $30.64 | 74 |
| 2016-02-22 | $40.09 | $40.09 | $40.09 | $40.09 | $30.64 | 0 |
| 2016-02-19 | $41.22 | $41.22 | $40.09 | $40.09 | $30.64 | 1,216 |
| 2016-02-18 | $41.34 | $41.34 | $41.34 | $41.34 | $31.59 | 131 |
| 2016-02-17 | $42.90 | $42.90 | $41.50 | $41.61 | $31.80 | 1,350 |
| 2016-02-16 | $40.38 | $40.43 | $40.38 | $40.43 | $30.90 | 4,788 |
| 2016-02-12 | $40.48 | $40.48 | $40.48 | $40.48 | $30.94 | 0 |
| 2016-02-11 | $40.63 | $40.63 | $40.48 | $40.48 | $30.94 | 2,803 |
| 2016-02-10 | $43.00 | $43.18 | $43.00 | $43.18 | $33.00 | 236 |
| 2016-02-09 | $43.13 | $43.13 | $43.13 | $43.13 | $32.96 | 139 |
| 2016-02-08 | $45.12 | $45.12 | $45.12 | $45.12 | $34.48 | 0 |
| 2016-02-05 | $45.12 | $45.12 | $45.12 | $45.12 | $34.48 | 0 |
| 2016-02-04 | $45.12 | $45.12 | $45.12 | $45.12 | $34.48 | 217 |
| 2016-02-03 | $43.65 | $43.65 | $43.65 | $43.65 | $33.36 | 130 |
| 2016-02-02 | $44.28 | $44.28 | $44.28 | $44.28 | $33.84 | 97 |
| 2016-02-01 | $44.96 | $44.96 | $44.28 | $44.28 | $33.84 | 729 |
| 2016-01-29 | $44.15 | $44.15 | $44.15 | $44.15 | $33.74 | 100 |
| 2016-01-28 | $42.37 | $42.37 | $42.37 | $42.37 | $32.38 | 351 |
| 2016-01-27 | $43.39 | $43.39 | $43.39 | $43.39 | $33.16 | 30 |
| 2016-01-26 | $43.39 | $43.39 | $43.39 | $43.39 | $33.16 | 259 |
| 2016-01-25 | $43.68 | $43.68 | $43.68 | $43.68 | $33.38 | 189 |
| 2016-01-22 | $43.07 | $43.07 | $43.06 | $43.06 | $32.91 | 2,623 |
| 2016-01-21 | $42.51 | $42.51 | $42.47 | $42.47 | $32.46 | 297 |
| 2016-01-20 | $41.08 | $41.91 | $40.55 | $41.15 | $31.45 | 1,287 |
| 2016-01-19 | $43.10 | $43.10 | $42.65 | $42.65 | $32.59 | 537 |
| 2016-01-15 | $43.34 | $43.34 | $43.34 | $43.34 | $33.12 | 0 |
| 2016-01-14 | $43.34 | $43.34 | $43.34 | $43.34 | $33.12 | 0 |
| 2016-01-13 | $43.34 | $43.34 | $43.34 | $43.34 | $33.12 | 0 |
| 2016-01-12 | $43.34 | $43.34 | $43.34 | $43.34 | $33.12 | 300 |
| 2016-01-11 | $42.86 | $42.86 | $42.86 | $42.86 | $32.76 | 0 |
| 2016-01-08 | $42.98 | $42.98 | $42.81 | $42.86 | $32.76 | 706 |
| 2016-01-07 | $46.63 | $46.63 | $46.63 | $46.63 | $35.64 | 25 |
| 2016-01-06 | $46.63 | $46.63 | $46.63 | $46.63 | $35.64 | 96 |
| 2016-01-05 | $46.63 | $46.63 | $46.63 | $46.63 | $35.64 | 144 |
| 2016-01-04 | $46.63 | $46.63 | $46.63 | $46.63 | $35.64 | 0 |
| 2015-12-31 | $46.63 | $46.63 | $46.63 | $46.63 | $35.64 | 46 |
| 2015-12-30 | $46.31 | $46.63 | $46.31 | $46.63 | $35.64 | 4,140 |
| 2015-12-29 | $47.20 | $47.77 | $47.20 | $47.77 | $36.51 | 359 |
| 2015-12-28 | $47.15 | $47.15 | $47.15 | $47.15 | $36.03 | 0 |
| 2015-12-24 | $47.15 | $47.15 | $47.15 | $47.15 | $36.03 | 0 |
| 2015-12-23 | $47.15 | $47.15 | $47.15 | $47.15 | $36.03 | 184 |
| 2015-12-22 | $46.25 | $46.25 | $46.25 | $46.25 | $35.35 | 917 |
| 2015-12-21 | $46.61 | $46.61 | $45.96 | $46.34 | $35.41 | 1,195 |
| 2015-12-18 | $48.53 | $48.53 | $48.53 | $48.53 | $37.09 | 60 |
| 2015-12-17 | $48.55 | $48.55 | $48.46 | $48.53 | $37.09 | 1,289 |
| 2015-12-16 | $49.75 | $49.75 | $49.75 | $49.75 | $38.02 | 147 |
| 2015-12-15 | $50.47 | $50.47 | $50.47 | $50.47 | $38.57 | 8,363 |
| 2015-12-14 | $50.47 | $50.47 | $50.47 | $50.47 | $38.57 | 0 |
| 2015-12-11 | $50.47 | $50.47 | $50.47 | $50.47 | $38.57 | 0 |
| 2015-12-10 | $50.47 | $50.47 | $50.47 | $50.47 | $38.57 | 9 |
| 2015-12-09 | $50.47 | $50.47 | $50.47 | $50.47 | $38.57 | 307 |
| 2015-12-08 | $50.47 | $50.47 | $50.47 | $50.47 | $38.57 | 63 |
| 2015-12-07 | $50.47 | $50.47 | $50.47 | $50.47 | $38.57 | 15 |
| 2015-12-04 | $50.47 | $50.47 | $50.47 | $50.47 | $38.57 | 0 |
| 2015-12-03 | $50.47 | $50.47 | $50.47 | $50.47 | $38.57 | 32 |
| 2015-12-02 | $50.80 | $50.80 | $50.47 | $50.47 | $38.57 | 552 |
| 2015-12-01 | $51.50 | $51.86 | $51.50 | $51.86 | $39.63 | 709 |
| 2015-11-30 | $53.09 | $53.09 | $53.09 | $53.09 | $40.57 | 63 |
| 2015-11-27 | $53.09 | $53.09 | $53.09 | $53.09 | $40.57 | 0 |
| 2015-11-25 | $53.09 | $53.09 | $53.09 | $53.09 | $40.57 | 0 |
| 2015-11-24 | $53.09 | $53.09 | $53.09 | $53.09 | $40.57 | 0 |
| 2015-11-23 | $53.09 | $53.09 | $53.09 | $53.09 | $40.57 | 0 |
| 2015-11-20 | $53.09 | $53.09 | $53.09 | $53.09 | $40.57 | 0 |
| 2015-11-19 | $53.09 | $53.09 | $53.09 | $53.09 | $40.57 | 0 |
| 2015-11-18 | $53.09 | $53.09 | $53.09 | $53.09 | $40.57 | 231 |
| 2015-11-17 | $53.09 | $53.09 | $53.09 | $53.09 | $40.57 | 52 |
| 2015-11-16 | $53.09 | $53.09 | $53.09 | $53.09 | $40.57 | 0 |
| 2015-11-13 | $53.09 | $53.09 | $53.09 | $53.09 | $40.57 | 0 |
| 2015-11-12 | $53.12 | $53.12 | $53.09 | $53.09 | $40.57 | 1,200 |
| 2015-11-11 | $51.02 | $51.02 | $51.02 | $51.02 | $38.99 | 0 |
| 2015-11-10 | $51.02 | $51.02 | $51.02 | $51.02 | $38.99 | 123,320 |
| 2015-11-09 | $53.35 | $53.35 | $53.35 | $53.35 | $40.77 | 1,602 |
| 2015-11-06 | $53.35 | $53.35 | $53.35 | $53.35 | $40.77 | 0 |
| 2015-11-05 | $53.35 | $53.35 | $53.35 | $53.35 | $40.77 | 74 |
| 2015-11-04 | $53.35 | $53.35 | $53.35 | $53.35 | $40.77 | 0 |
| 2015-11-03 | $53.35 | $53.35 | $53.35 | $53.35 | $40.77 | 1,140 |
| 2015-11-02 | $53.35 | $53.35 | $53.35 | $53.35 | $40.77 | 0 |
| 2015-10-30 | $53.35 | $53.35 | $53.35 | $53.35 | $40.77 | 1,099 |
| 2015-10-29 | $53.46 | $53.50 | $53.35 | $53.35 | $40.77 | 15,900 |
| 2015-10-28 | $50.69 | $50.69 | $50.69 | $50.69 | $38.74 | 0 |
| 2015-10-27 | $50.69 | $50.69 | $50.69 | $50.69 | $38.74 | 0 |
| 2015-10-26 | $50.69 | $50.69 | $50.69 | $50.69 | $38.74 | 0 |
| 2015-10-23 | $50.69 | $50.69 | $50.69 | $50.69 | $38.74 | 0 |
| 2015-10-22 | $50.69 | $50.69 | $50.69 | $50.69 | $38.74 | 0 |
| 2015-10-21 | $50.69 | $50.69 | $50.69 | $50.69 | $38.74 | 0 |
| 2015-10-20 | $50.69 | $50.69 | $50.69 | $50.69 | $38.74 | 0 |
| 2015-10-19 | $50.69 | $50.69 | $50.69 | $50.69 | $38.74 | 0 |
| 2015-10-16 | $50.69 | $50.69 | $50.69 | $50.69 | $38.74 | 0 |
| 2015-10-15 | $50.69 | $50.69 | $50.69 | $50.69 | $38.74 | 0 |
| 2015-10-14 | $50.69 | $50.69 | $50.69 | $50.69 | $38.74 | 0 |
| 2015-10-13 | $50.69 | $50.69 | $50.69 | $50.69 | $38.74 | 0 |
| 2015-10-12 | $50.69 | $50.69 | $50.69 | $50.69 | $38.74 | 0 |
| 2015-10-09 | $50.69 | $50.69 | $50.69 | $50.69 | $38.74 | 184 |
| 2015-10-08 | $47.67 | $47.67 | $47.67 | $47.67 | $36.43 | 0 |
| 2015-10-07 | $47.67 | $47.67 | $47.67 | $47.67 | $36.43 | 0 |
| 2015-10-06 | $47.67 | $47.67 | $47.67 | $47.67 | $36.43 | 0 |
| 2015-10-05 | $47.67 | $47.67 | $47.67 | $47.67 | $36.43 | 0 |
| 2015-10-02 | $47.67 | $47.67 | $47.67 | $47.67 | $36.43 | 30 |
| 2015-10-01 | $47.67 | $47.67 | $47.67 | $47.67 | $36.43 | 0 |
| 2015-09-30 | $47.67 | $47.67 | $47.67 | $47.67 | $36.43 | 0 |
| 2015-09-29 | $47.67 | $47.67 | $47.67 | $47.67 | $36.43 | 0 |
| 2015-09-28 | $47.67 | $47.67 | $47.67 | $47.67 | $36.43 | 360 |
| 2015-09-25 | $47.63 | $47.63 | $47.63 | $47.63 | $36.40 | 0 |
| 2015-09-24 | $47.63 | $47.63 | $47.63 | $47.63 | $36.40 | 57 |
| 2015-09-23 | $47.63 | $47.63 | $47.63 | $47.63 | $36.40 | 336 |
| 2015-09-22 | $46.94 | $46.94 | $46.94 | $46.94 | $35.87 | 60 |
| 2015-09-21 | $46.94 | $46.94 | $46.94 | $46.94 | $35.87 | 36 |
| 2015-09-18 | $46.94 | $46.94 | $46.94 | $46.94 | $35.87 | 200 |
| 2015-09-17 | $47.26 | $47.26 | $47.26 | $47.26 | $36.12 | 29 |
| 2015-09-16 | $47.26 | $47.26 | $47.26 | $47.26 | $36.12 | 200 |
| 2015-09-15 | $48.07 | $48.07 | $48.07 | $48.07 | $36.30 | 706 |
| 2015-09-14 | $47.53 | $47.53 | $47.53 | $47.53 | $35.90 | 160 |
| 2015-09-11 | $49.06 | $49.06 | $49.06 | $49.06 | $37.05 | 93 |
| 2015-09-10 | $49.06 | $49.06 | $49.06 | $49.06 | $37.05 | 61 |
| 2015-09-09 | $49.06 | $49.06 | $49.06 | $49.06 | $37.05 | 119 |
| 2015-09-08 | $48.22 | $48.26 | $48.22 | $48.26 | $36.45 | 200 |
| 2015-09-04 | $46.24 | $46.24 | $46.16 | $46.16 | $34.86 | 547 |
| 2015-09-03 | $47.95 | $48.37 | $47.80 | $48.20 | $36.40 | 10,910 |
| 2015-09-02 | $47.55 | $47.55 | $47.55 | $47.55 | $35.91 | 0 |
| 2015-09-01 | $47.42 | $47.55 | $47.42 | $47.55 | $35.91 | 1,748 |
| 2015-08-31 | $48.48 | $48.50 | $48.48 | $48.50 | $36.63 | 2,311 |
Hengan International Group Co. Ltd (HEGIY) News Headlines
Recent Hengan International Group Co. Ltd (HEGIY) News
Similar Companies to Hengan International Group Co. Ltd (HEGIY) 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 | -- | -- | -- |