JGC Holdings Corporation (JGCCY) Exchange: PINK
Data as of Aug. 22, 2025
$18.12 ($0.00) 0.00%
JGC Holdings Corporation - Daily Information
Click for more stock information on JGC Holdings Corporation.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $18.12 |
| Previous Close | $18.12 |
| High | $18.12 |
| Low | $18.12 |
| Adjusted Open | $18.12 |
| Previous Adjusted Close | $18.12 |
| Adjusted High | $18.12 |
| Adjusted Low | $18.12 |
About JGC Holdings Corporation (JGCCY)
No Description Available
Invest in JGC Holdings Corporation (JGCCY)
Historical Stock Data for JGC Holdings Corporation (JGCCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 48 |
| 2025-08-20 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 2 |
| 2025-08-19 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 3 |
| 2025-08-18 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2025-08-15 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 2 |
| 2025-08-14 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 200 |
| 2025-08-13 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2025-08-12 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 1 |
| 2025-08-11 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 2 |
| 2025-08-08 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 210 |
| 2025-08-07 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 0 |
| 2025-08-06 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 3 |
| 2025-08-05 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 0 |
| 2025-08-04 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 4 |
| 2025-08-01 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 200 |
| 2025-07-31 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 4 |
| 2025-07-30 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
| 2025-07-29 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
| 2025-07-28 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 2 |
| 2025-07-25 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
| 2025-07-24 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 2 |
| 2025-07-23 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 2 |
| 2025-07-22 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 2 |
| 2025-07-21 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 2 |
| 2025-07-18 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
| 2025-07-17 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 105 |
| 2025-07-16 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2025-07-15 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2025-07-14 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2025-07-11 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 88 |
| 2025-07-10 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 863 |
| 2025-07-09 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2025-07-08 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2025-07-07 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 3 |
| 2025-07-03 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2025-07-02 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 2 |
| 2025-07-01 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 1 |
| 2025-06-30 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 12 |
| 2025-06-27 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2025-06-26 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2025-06-25 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2025-06-24 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 3 |
| 2025-06-23 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 50 |
| 2025-06-20 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2025-06-18 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 4 |
| 2025-06-17 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 2 |
| 2025-06-16 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 2 |
| 2025-06-13 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 125 |
| 2025-06-12 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 367 |
| 2025-06-11 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 972 |
| 2025-06-10 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 38 |
| 2025-06-09 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 305 |
| 2025-06-06 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2025-06-05 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 5,001 |
| 2025-06-04 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 135 |
| 2025-06-03 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 164 |
| 2025-06-02 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2025-05-30 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 7 |
| 2025-05-29 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 289 |
| 2025-05-28 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 17 |
| 2025-05-27 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 198 |
| 2025-05-23 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 118 |
| 2025-05-22 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 16 |
| 2025-05-21 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 17 |
| 2025-05-20 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 292 |
| 2025-05-19 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 405 |
| 2025-05-16 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2025-05-15 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 14 |
| 2025-05-14 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2025-05-13 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 75 |
| 2025-05-12 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 220 |
| 2025-05-09 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2025-05-08 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 283 |
| 2025-05-07 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 107 |
| 2025-05-06 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 7 |
| 2025-05-05 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 9 |
| 2025-05-02 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 1 |
| 2025-05-01 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2025-04-30 | $16.06 | $16.06 | $14.26 | $14.26 | $14.26 | 479 |
| 2025-04-29 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 645 |
| 2025-04-28 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2025-04-25 | $14.36 | $16.01 | $14.36 | $16.01 | $16.01 | 1,014 |
| 2025-04-24 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 27 |
| 2025-04-23 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2025-04-22 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2025-04-21 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 122 |
| 2025-04-17 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 15 |
| 2025-04-16 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 16 |
| 2025-04-15 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 4 |
| 2025-04-14 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 10 |
| 2025-04-11 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 11 |
| 2025-04-10 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 369 |
| 2025-04-09 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 10 |
| 2025-04-08 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 105 |
| 2025-04-07 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 327 |
| 2025-04-04 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 455 |
| 2025-04-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 26 |
| 2025-04-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 170 |
| 2025-04-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 31 |
| 2025-03-31 | $16.80 | $16.80 | $15.28 | $15.50 | $15.50 | 2,902 |
| 2025-03-28 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 105 |
| 2025-03-27 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 309 |
| 2025-03-26 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 15 |
| 2025-03-25 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 250 |
| 2025-03-24 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 458 |
| 2025-03-21 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 612 |
| 2025-03-20 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 55 |
| 2025-03-19 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 2 |
| 2025-03-18 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2025-03-17 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 101 |
| 2025-03-14 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 51 |
| 2025-03-13 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 106 |
| 2025-03-12 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 43 |
| 2025-03-11 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 6 |
| 2025-03-10 | $14.39 | $15.20 | $14.39 | $15.20 | $15.20 | 2,686 |
| 2025-03-07 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 21 |
| 2025-03-06 | $15.21 | $15.21 | $13.78 | $13.78 | $13.78 | 310 |
| 2025-03-05 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2025-03-04 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 6 |
| 2025-03-03 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 247 |
| 2025-02-28 | $16.50 | $16.50 | $14.77 | $15.10 | $15.10 | 4,592 |
| 2025-02-27 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 59 |
| 2025-02-26 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 4 |
| 2025-02-25 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 8 |
| 2025-02-24 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 17 |
| 2025-02-21 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 64 |
| 2025-02-20 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 129 |
| 2025-02-19 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 4 |
| 2025-02-18 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 450 |
| 2025-02-14 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
| 2025-02-13 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 58 |
| 2025-02-12 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 10 |
| 2025-02-11 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 4 |
| 2025-02-10 | $18.10 | $18.49 | $18.10 | $18.42 | $18.42 | 652 |
| 2025-02-07 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 866 |
| 2025-02-06 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 13 |
| 2025-02-05 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 3 |
| 2025-02-04 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2025-02-03 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 10 |
| 2025-01-31 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2025-01-30 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 5 |
| 2025-01-29 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 4 |
| 2025-01-28 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 17 |
| 2025-01-27 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 3 |
| 2025-01-24 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2025-01-23 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 3 |
| 2025-01-22 | $15.76 | $16.93 | $15.76 | $16.35 | $16.35 | 1,566 |
| 2025-01-21 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2025-01-17 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 2 |
| 2025-01-16 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 27 |
| 2025-01-15 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 11 |
| 2025-01-14 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 12 |
| 2025-01-13 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 96 |
| 2025-01-10 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 20 |
| 2025-01-08 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 122 |
| 2025-01-07 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 59 |
| 2025-01-06 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 75 |
| 2025-01-03 | $14.75 | $15.35 | $14.75 | $15.35 | $15.35 | 552 |
| 2025-01-02 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
| 2024-12-31 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 6 |
| 2024-12-30 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 264 |
| 2024-12-27 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 51 |
| 2024-12-26 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 34 |
| 2024-12-24 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 2 |
| 2024-12-23 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 187 |
| 2024-12-20 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 25 |
| 2024-12-19 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 2,179 |
| 2024-12-18 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 52 |
| 2024-12-17 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 401 |
| 2024-12-16 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 1,716 |
| 2024-12-13 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 2 |
| 2024-12-12 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2024-12-11 | $16.07 | $17.13 | $16.07 | $17.13 | $17.13 | 583 |
| 2024-12-10 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 9 |
| 2024-12-09 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 26 |
| 2024-12-06 | $17.20 | $17.30 | $17.20 | $17.30 | $17.30 | 4,512 |
| 2024-12-05 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 21 |
| 2024-12-04 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 3 |
| 2024-12-03 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 2 |
| 2024-12-02 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 588 |
| 2024-11-29 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2024-11-27 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2024-11-26 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 16 |
| 2024-11-25 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 50 |
| 2024-11-22 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 5 |
| 2024-11-21 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 6 |
| 2024-11-20 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 47 |
| 2024-11-19 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 2 |
| 2024-11-18 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 18 |
| 2024-11-15 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 1,535 |
| 2024-11-14 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 8 |
| 2024-11-13 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 216 |
| 2024-11-12 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 216 |
| 2024-11-11 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2024-11-08 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 2 |
| 2024-11-07 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 51 |
| 2024-11-06 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2024-11-05 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2024-11-04 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 899 |
| 2024-11-01 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 13 |
| 2024-10-31 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2024-10-30 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2024-10-29 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2024-10-28 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 185 |
| 2024-10-25 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2024-10-24 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 27 |
| 2024-10-23 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2024-10-22 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2024-10-21 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2024-10-18 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 35 |
| 2024-10-17 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 6 |
| 2024-10-16 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2024-10-15 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2024-10-14 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 8 |
| 2024-10-11 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2024-10-10 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2024-10-09 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2024-10-08 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 300 |
| 2024-10-07 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 20 |
| 2024-10-04 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 25 |
| 2024-10-03 | $18.00 | $18.00 | $17.70 | $17.70 | $17.70 | 998 |
| 2024-10-02 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 1 |
| 2024-10-01 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2024-09-30 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2024-09-27 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 4 |
| 2024-09-26 | $17.68 | $17.68 | $17.53 | $17.53 | $17.53 | 381 |
| 2024-09-25 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 19 |
| 2024-09-24 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 41 |
| 2024-09-23 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 30 |
| 2024-09-20 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2024-09-19 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 12 |
| 2024-09-18 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 177 |
| 2024-09-17 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 20 |
| 2024-09-16 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 77 |
| 2024-09-13 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 1,011 |
| 2024-09-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 27 |
| 2024-09-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 18 |
| 2024-09-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-09-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-09-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-09-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 10 |
| 2024-09-04 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1 |
| 2024-09-03 | $17.26 | $17.50 | $16.78 | $17.50 | $17.50 | 546 |
| 2024-08-30 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 13 |
| 2024-08-29 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 32 |
| 2024-08-28 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2024-08-27 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2024-08-26 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 11 |
| 2024-08-23 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 1,222 |
| 2024-08-22 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 2 |
| 2024-08-21 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2024-08-20 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 22 |
| 2024-08-19 | $17.46 | $17.46 | $17.44 | $17.44 | $17.44 | 2,100 |
| 2024-08-16 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 806 |
| 2024-08-15 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 2 |
| 2024-08-14 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 22 |
| 2024-08-13 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 79 |
| 2024-08-12 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 23 |
| 2024-08-09 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 54 |
| 2024-08-08 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 3,064 |
| 2024-08-07 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 493 |
| 2024-08-06 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 1 |
| 2024-08-05 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 235 |
| 2024-08-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 45 |
| 2024-08-01 | $16.33 | $16.33 | $16.00 | $16.00 | $16.00 | 719 |
| 2024-07-31 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 26 |
| 2024-07-30 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2024-07-29 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 86 |
| 2024-07-26 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 108 |
| 2024-07-25 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 22 |
| 2024-07-24 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2024-07-23 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 9 |
| 2024-07-22 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 30 |
| 2024-07-19 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 18 |
| 2024-07-18 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2024-07-17 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 3 |
| 2024-07-16 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 712 |
| 2024-07-15 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 23 |
| 2024-07-12 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 150 |
| 2024-07-11 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 121 |
| 2024-07-10 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2024-07-09 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 415 |
| 2024-07-08 | $15.68 | $15.68 | $15.58 | $15.58 | $15.58 | 558 |
| 2024-07-05 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 621 |
| 2024-07-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 291 |
| 2024-07-02 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 154 |
| 2024-07-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 76 |
| 2024-06-28 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 233 |
| 2024-06-27 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 84 |
| 2024-06-26 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2024-06-25 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 213 |
| 2024-06-24 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 23 |
| 2024-06-21 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 62 |
| 2024-06-20 | $15.14 | $15.62 | $15.14 | $15.62 | $15.62 | 506 |
| 2024-06-18 | $15.42 | $15.89 | $15.42 | $15.89 | $15.89 | 878 |
| 2024-06-17 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 2,084 |
| 2024-06-14 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 435 |
| 2024-06-13 | $15.72 | $15.91 | $15.72 | $15.79 | $15.79 | 6,321 |
| 2024-06-12 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 23 |
| 2024-06-11 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 145 |
| 2024-06-10 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 123 |
| 2024-06-07 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 582 |
| 2024-06-06 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 67 |
| 2024-06-05 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 104 |
| 2024-06-04 | $15.93 | $15.93 | $15.48 | $15.48 | $15.48 | 574 |
| 2024-06-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 81 |
| 2024-05-31 | $15.80 | $15.80 | $15.79 | $15.80 | $15.80 | 1,525 |
| 2024-05-30 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 1,833 |
| 2024-05-29 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 28 |
| 2024-05-28 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 140 |
| 2024-05-24 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 26 |
| 2024-05-23 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 16 |
| 2024-05-22 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 96 |
| 2024-05-21 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 155 |
| 2024-05-20 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 377 |
| 2024-05-17 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 132 |
| 2024-05-16 | $16.93 | $17.00 | $16.76 | $16.76 | $16.76 | 780 |
| 2024-05-15 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2024-05-14 | $18.42 | $18.42 | $18.17 | $18.26 | $18.26 | 1,616 |
| 2024-05-13 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 1,189 |
| 2024-05-10 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 27 |
| 2024-05-09 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 326 |
| 2024-05-08 | $17.87 | $17.87 | $17.22 | $17.22 | $17.22 | 585 |
| 2024-05-07 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 123 |
| 2024-05-06 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 448 |
| 2024-05-03 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 110 |
| 2024-05-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 23 |
| 2024-05-01 | $17.65 | $17.65 | $16.90 | $16.90 | $16.90 | 4,415 |
| 2024-04-30 | $18.21 | $18.21 | $17.66 | $17.66 | $17.66 | 2,884 |
| 2024-04-29 | $19.53 | $19.53 | $19.11 | $19.11 | $19.11 | 474 |
| 2024-04-26 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 176 |
| 2024-04-25 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 9 |
| 2024-04-24 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 2 |
| 2024-04-23 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 1 |
| 2024-04-22 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2024-04-19 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 654 |
| 2024-04-18 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 63 |
| 2024-04-17 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 1 |
| 2024-04-16 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 31 |
| 2024-04-15 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 6 |
| 2024-04-12 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2024-04-11 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 29 |
| 2024-04-10 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 304 |
| 2024-04-09 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2024-04-08 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 10 |
| 2024-04-05 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 2 |
| 2024-04-04 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 1,283 |
| 2024-04-03 | $19.98 | $19.98 | $19.96 | $19.96 | $19.96 | 1,283 |
| 2024-04-02 | $20.00 | $20.00 | $19.95 | $19.95 | $19.95 | 2,002 |
| 2024-04-01 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2024-03-28 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2024-03-27 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2024-03-26 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2024-03-25 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 144 |
| 2024-03-22 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 88 |
| 2024-03-21 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2024-03-20 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2024-03-19 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 23 |
| 2024-03-18 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 5 |
| 2024-03-15 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 40 |
| 2024-03-14 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2024-03-13 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 1 |
| 2024-03-12 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 387 |
| 2024-03-11 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 387 |
| 2024-03-08 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 12 |
| 2024-03-07 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 133 |
| 2024-03-06 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 134 |
| 2024-03-05 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 82 |
| 2024-03-04 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 75 |
| 2024-03-01 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 13 |
| 2024-02-29 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 34 |
| 2024-02-28 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 153 |
| 2024-02-27 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 55 |
| 2024-02-26 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 84 |
| 2024-02-23 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 2 |
| 2024-02-22 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 109 |
| 2024-02-21 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 185 |
| 2024-02-20 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 75 |
| 2024-02-16 | $18.36 | $18.36 | $17.67 | $17.67 | $17.67 | 854 |
| 2024-02-15 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 5 |
| 2024-02-14 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 54 |
| 2024-02-13 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 785 |
| 2024-02-12 | $21.54 | $21.54 | $21.25 | $21.47 | $21.47 | 7,887 |
| 2024-02-09 | $21.32 | $21.59 | $21.00 | $21.11 | $21.11 | 2,644 |
| 2024-02-08 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 4,123 |
| 2024-02-07 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 14 |
| 2024-02-06 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2024-02-05 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 89 |
| 2024-02-02 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 403 |
| 2024-02-01 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 41 |
| 2024-01-31 | $23.29 | $23.29 | $23.19 | $23.19 | $23.19 | 4,053 |
| 2024-01-30 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 86 |
| 2024-01-29 | $23.57 | $24.05 | $23.57 | $24.05 | $24.05 | 591 |
| 2024-01-26 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 27 |
| 2024-01-25 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2024-01-24 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 26 |
| 2024-01-23 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 4 |
| 2024-01-22 | $23.29 | $23.31 | $23.29 | $23.31 | $23.31 | 1,203 |
| 2024-01-19 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2024-01-18 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 13 |
| 2024-01-17 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2024-01-16 | $23.67 | $23.70 | $23.67 | $23.68 | $23.68 | 1,015 |
| 2024-01-12 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2024-01-11 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 58 |
| 2024-01-10 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 29 |
| 2024-01-09 | $22.85 | $23.29 | $22.85 | $23.29 | $23.29 | 4,032 |
| 2024-01-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,002 |
| 2024-01-05 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 4,619 |
| 2024-01-04 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 64 |
| 2024-01-03 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 25 |
| 2024-01-02 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 14 |
| 2023-12-29 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 299 |
| 2023-12-28 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 24 |
| 2023-12-27 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 15 |
| 2023-12-26 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 1 |
| 2023-12-22 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 31 |
| 2023-12-21 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 80 |
| 2023-12-20 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 6 |
| 2023-12-19 | $21.54 | $21.59 | $21.54 | $21.59 | $21.59 | 351 |
| 2023-12-18 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 25 |
| 2023-12-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 542 |
| 2023-12-14 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 7 |
| 2023-12-13 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 73 |
| 2023-12-12 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 99 |
| 2023-12-11 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 258 |
| 2023-12-08 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 414 |
| 2023-12-07 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 2 |
| 2023-12-06 | $22.15 | $22.15 | $21.83 | $21.83 | $21.83 | 7,267 |
| 2023-12-05 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 394 |
| 2023-12-04 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 183 |
| 2023-12-01 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 40 |
| 2023-11-30 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 9 |
| 2023-11-29 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 70 |
| 2023-11-28 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 19 |
| 2023-11-27 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 2 |
| 2023-11-24 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 28 |
| 2023-11-22 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 18 |
| 2023-11-21 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 188 |
| 2023-11-20 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 285 |
| 2023-11-17 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 47 |
| 2023-11-16 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 41 |
| 2023-11-15 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 50 |
| 2023-11-14 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 198 |
| 2023-11-13 | $20.45 | $20.72 | $20.45 | $20.72 | $20.72 | 1,443 |
| 2023-11-10 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 113 |
| 2023-11-09 | $23.42 | $23.42 | $23.07 | $23.07 | $23.07 | 2,827 |
| 2023-11-08 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 45 |
| 2023-11-07 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 46 |
| 2023-11-06 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 9 |
| 2023-11-03 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 26 |
| 2023-11-02 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 312 |
| 2023-11-01 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 152 |
| 2023-10-31 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-10-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 73 |
| 2023-10-27 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 68 |
| 2023-10-26 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 16 |
| 2023-10-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 19 |
| 2023-10-24 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 4 |
| 2023-10-23 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 236 |
| 2023-10-20 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-10-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 171 |
| 2023-10-18 | $25.00 | $25.00 | $24.80 | $24.80 | $24.80 | 1,527 |
| 2023-10-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-10-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 333 |
| 2023-10-13 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 4,013 |
| 2023-10-12 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 37 |
| 2023-10-11 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 205 |
| 2023-10-10 | $26.09 | $26.09 | $26.08 | $26.08 | $26.08 | 2,220 |
| 2023-10-09 | $24.53 | $24.69 | $24.53 | $24.69 | $24.69 | 943 |
| 2023-10-06 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 520 |
| 2023-10-05 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 79 |
| 2023-10-04 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 327 |
| 2023-10-03 | $25.50 | $25.50 | $25.44 | $25.44 | $25.44 | 16,107 |
| 2023-10-02 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 1,105 |
| 2023-09-29 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 175 |
| 2023-09-28 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 1 |
| 2023-09-27 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 210 |
| 2023-09-26 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 44 |
| 2023-09-25 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 65 |
| 2023-09-22 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 4 |
| 2023-09-21 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 674 |
| 2023-09-20 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 0 |
| 2023-09-19 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 49 |
| 2023-09-18 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 0 |
| 2023-09-15 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 105 |
| 2023-09-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 421 |
| 2023-09-13 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 30 |
| 2023-09-12 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 1 |
| 2023-09-11 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 18 |
| 2023-09-08 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2023-09-07 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 69 |
| 2023-09-06 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 204 |
| 2023-09-05 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 39 |
| 2023-09-01 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 6 |
| 2023-08-31 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 177 |
| 2023-08-30 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 3 |
| 2023-08-29 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2023-08-28 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 27 |
| 2023-08-25 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 1 |
| 2023-08-24 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 9,098 |
| 2023-08-23 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 4 |
| 2023-08-22 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 107 |
| 2023-08-21 | $25.34 | $26.33 | $25.34 | $26.33 | $26.33 | 9,532 |
| 2023-08-18 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 56 |
| 2023-08-17 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 184 |
| 2023-08-16 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 17 |
| 2023-08-15 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 11 |
| 2023-08-14 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 9 |
| 2023-08-11 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 24 |
| 2023-08-10 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 18 |
| 2023-08-09 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 21 |
| 2023-08-08 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 40 |
| 2023-08-07 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 26 |
| 2023-08-04 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 20 |
| 2023-08-03 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 51 |
| 2023-08-02 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 32 |
| 2023-08-01 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2023-07-31 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 479 |
| 2023-07-28 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 564 |
| 2023-07-27 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-07-26 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 7 |
| 2023-07-25 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 11 |
| 2023-07-24 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 36 |
| 2023-07-21 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 10,004 |
| 2023-07-20 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 83 |
| 2023-07-19 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 84 |
| 2023-07-18 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 343 |
| 2023-07-17 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 7 |
| 2023-07-14 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 309 |
| 2023-07-13 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 418 |
| 2023-07-12 | $26.42 | $26.44 | $26.42 | $26.44 | $26.44 | 8,078 |
| 2023-07-11 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 139 |
| 2023-07-10 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 6 |
| 2023-07-07 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 159 |
| 2023-07-06 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 433 |
| 2023-07-05 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 95 |
| 2023-07-03 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 85 |
| 2023-06-30 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 293 |
| 2023-06-29 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 50 |
| 2023-06-28 | $25.69 | $25.97 | $25.69 | $25.97 | $25.97 | 20,478 |
| 2023-06-27 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 1,193 |
| 2023-06-26 | $25.13 | $25.23 | $25.13 | $25.13 | $25.13 | 2,186 |
| 2023-06-23 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 35 |
| 2023-06-22 | $25.79 | $25.79 | $25.75 | $25.79 | $25.79 | 3,421 |
| 2023-06-21 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 278 |
| 2023-06-20 | $25.77 | $25.82 | $25.77 | $25.82 | $25.82 | 1,412 |
| 2023-06-16 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 224 |
| 2023-06-15 | $26.30 | $26.40 | $26.17 | $26.17 | $26.17 | 27,876 |
| 2023-06-14 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 37 |
| 2023-06-13 | $26.36 | $26.41 | $26.36 | $26.41 | $26.41 | 9,525 |
| 2023-06-12 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 75 |
| 2023-06-09 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 68 |
| 2023-06-08 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 1,064 |
| 2023-06-07 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 46 |
| 2023-06-06 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 54 |
| 2023-06-05 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 113 |
| 2023-06-02 | $24.94 | $25.16 | $24.89 | $25.16 | $25.16 | 8,211 |
| 2023-06-01 | $24.51 | $24.64 | $24.51 | $24.64 | $24.64 | 7,290 |
| 2023-05-31 | $24.31 | $24.31 | $24.17 | $24.17 | $24.17 | 3,319 |
| 2023-05-30 | $24.41 | $24.41 | $24.23 | $24.36 | $24.36 | 2,374 |
| 2023-05-26 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 53 |
| 2023-05-25 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 56 |
| 2023-05-24 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 767 |
| 2023-05-23 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 16 |
| 2023-05-22 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 255 |
| 2023-05-19 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 762 |
| 2023-05-18 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 35 |
| 2023-05-17 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 48 |
| 2023-05-16 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 171 |
| 2023-05-15 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 12 |
| 2023-05-12 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 52 |
| 2023-05-11 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 78 |
| 2023-05-10 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 62 |
| 2023-05-09 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 6 |
| 2023-05-08 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 893 |
| 2023-05-05 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 47 |
| 2023-05-04 | $24.48 | $24.59 | $24.48 | $24.55 | $24.55 | 2,212 |
| 2023-05-03 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 62 |
| 2023-05-02 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 800 |
| 2023-05-01 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 311 |
| 2023-04-28 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 148 |
| 2023-04-27 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 20 |
| 2023-04-26 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 251 |
| 2023-04-25 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 50 |
| 2023-04-24 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 49 |
| 2023-04-21 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 10 |
| 2023-04-20 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 42 |
| 2023-04-19 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 318 |
| 2023-04-18 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 55 |
| 2023-04-17 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 175 |
| 2023-04-14 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 19 |
| 2023-04-13 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 87 |
| 2023-04-12 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 81 |
| 2023-04-11 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 277 |
| 2023-04-10 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 133 |
| 2023-04-06 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 163 |
| 2023-04-05 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 29 |
| 2023-04-04 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 72 |
| 2023-04-03 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 28 |
| 2023-03-31 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 30 |
| 2023-03-30 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 189 |
| 2023-03-29 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 56 |
| 2023-03-28 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 9 |
| 2023-03-27 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 46 |
| 2023-03-24 | $24.06 | $24.06 | $23.84 | $23.84 | $23.84 | 399 |
| 2023-03-23 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 94 |
| 2023-03-22 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 232 |
| 2023-03-21 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2023-03-20 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 111 |
| 2023-03-17 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 222 |
| 2023-03-16 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 129 |
| 2023-03-15 | $23.36 | $23.76 | $23.36 | $23.40 | $23.40 | 16,300 |
| 2023-03-14 | $24.32 | $24.36 | $24.32 | $24.36 | $24.36 | 1,019 |
| 2023-03-13 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 69 |
| 2023-03-10 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 38 |
| 2023-03-09 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 44 |
| 2023-03-08 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 120 |
| 2023-03-07 | $25.85 | $25.85 | $25.83 | $25.83 | $25.83 | 11,052 |
| 2023-03-06 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 141 |
| 2023-03-03 | $26.25 | $26.33 | $26.25 | $26.33 | $26.33 | 1,625 |
| 2023-03-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 313 |
| 2023-03-01 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 144 |
| 2023-02-28 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 748 |
| 2023-02-27 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 406 |
| 2023-02-24 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 63 |
| 2023-02-23 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 59 |
| 2023-02-22 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 50 |
| 2023-02-21 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 215 |
| 2023-02-17 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 363 |
| 2023-02-16 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1,082 |
| 2023-02-15 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 119 |
| 2023-02-14 | $25.98 | $25.98 | $25.71 | $25.98 | $25.98 | 2,318 |
| 2023-02-13 | $25.81 | $26.01 | $25.81 | $26.01 | $26.01 | 2,842 |
| 2023-02-10 | $25.40 | $26.80 | $25.40 | $26.80 | $26.80 | 2,938 |
| 2023-02-09 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 41 |
| 2023-02-08 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 418 |
| 2023-02-07 | $25.35 | $25.35 | $25.04 | $25.04 | $25.04 | 572 |
| 2023-02-06 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 320 |
| 2023-02-03 | $24.85 | $24.85 | $24.84 | $24.84 | $24.84 | 857 |
| 2023-02-02 | $25.43 | $25.43 | $25.27 | $25.27 | $25.27 | 1,804 |
| 2023-02-01 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 98 |
| 2023-01-31 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 308 |
| 2023-01-30 | $25.75 | $25.75 | $25.59 | $25.59 | $25.59 | 1,612 |
| 2023-01-27 | $26.00 | $26.00 | $25.95 | $26.00 | $26.00 | 1,467 |
| 2023-01-26 | $26.29 | $26.32 | $26.29 | $26.32 | $26.32 | 1,112 |
| 2023-01-25 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 321 |
| 2023-01-24 | $25.74 | $25.74 | $25.73 | $25.73 | $25.73 | 690 |
| 2023-01-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 163 |
| 2023-01-20 | $25.74 | $25.75 | $25.74 | $25.75 | $25.75 | 719 |
| 2023-01-19 | $25.22 | $25.40 | $25.22 | $25.40 | $25.40 | 1,194 |
| 2023-01-18 | $25.61 | $25.80 | $25.56 | $25.61 | $25.61 | 1,131 |
| 2023-01-17 | $25.20 | $25.32 | $25.20 | $25.20 | $25.20 | 1,612 |
| 2023-01-13 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 113 |
| 2023-01-12 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 25 |
| 2023-01-11 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 973 |
| 2023-01-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 55 |
| 2023-01-09 | $25.33 | $25.33 | $24.70 | $25.00 | $25.00 | 3,546 |
| 2023-01-06 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 109 |
| 2023-01-05 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 446 |
| 2023-01-04 | $24.85 | $24.85 | $24.22 | $24.22 | $24.22 | 15,695 |
| 2023-01-03 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 74 |
| 2022-12-30 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 17 |
| 2022-12-29 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 92 |
| 2022-12-28 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 70 |
| 2022-12-27 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 217 |
| 2022-12-23 | $25.13 | $25.49 | $25.13 | $25.49 | $25.49 | 9,212 |
| 2022-12-22 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 114 |
| 2022-12-21 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 2,001 |
| 2022-12-20 | $25.78 | $25.78 | $25.38 | $25.38 | $25.38 | 269 |
| 2022-12-19 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 500 |
| 2022-12-16 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 2,292 |
| 2022-12-15 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 622 |
| 2022-12-14 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 376 |
| 2022-12-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 124 |
| 2022-12-12 | $25.14 | $25.50 | $25.14 | $25.50 | $25.50 | 360 |
| 2022-12-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 38 |
| 2022-12-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 35 |
| 2022-12-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 224 |
| 2022-12-06 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 292 |
| 2022-12-05 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 11 |
| 2022-12-02 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 123 |
| 2022-12-01 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 7 |
| 2022-11-30 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 5 |
| 2022-11-29 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 78 |
| 2022-11-28 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 40 |
| 2022-11-25 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 56 |
| 2022-11-23 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 416 |
| 2022-11-22 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 161 |
| 2022-11-21 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 51 |
| 2022-11-18 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 539 |
| 2022-11-17 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 379 |
| 2022-11-16 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 269 |
| 2022-11-15 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 190 |
| 2022-11-14 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 9 |
| 2022-11-11 | $26.38 | $26.45 | $26.38 | $26.45 | $26.45 | 980 |
| 2022-11-10 | $27.56 | $27.70 | $27.23 | $27.23 | $27.23 | 1,059 |
| 2022-11-09 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 85 |
| 2022-11-08 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 58 |
| 2022-11-07 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 797 |
| 2022-11-04 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 44 |
| 2022-11-03 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 333 |
| 2022-11-02 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 6,530 |
| 2022-11-01 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 217 |
| 2022-10-31 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 228 |
| 2022-10-28 | $23.23 | $23.55 | $23.23 | $23.55 | $23.55 | 332 |
| 2022-10-27 | $24.05 | $24.05 | $23.80 | $23.87 | $23.87 | 2,981 |
| 2022-10-26 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 613 |
| 2022-10-25 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 237 |
| 2022-10-24 | $22.51 | $23.14 | $22.51 | $22.97 | $22.97 | 735 |
| 2022-10-21 | $22.93 | $23.25 | $22.93 | $23.25 | $23.25 | 4,974 |
| 2022-10-20 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 177 |
| 2022-10-19 | $22.66 | $22.67 | $22.66 | $22.67 | $22.67 | 1,099 |
| 2022-10-18 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 109 |
| 2022-10-17 | $22.61 | $22.61 | $22.57 | $22.57 | $22.57 | 1,317 |
| 2022-10-14 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 94 |
| 2022-10-13 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 115 |
| 2022-10-12 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 157 |
| 2022-10-11 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 205 |
| 2022-10-10 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 296 |
| 2022-10-07 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 4,180 |
| 2022-10-06 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 32 |
| 2022-10-05 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 31 |
| 2022-10-04 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 157 |
| 2022-10-03 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 162 |
| 2022-09-30 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 13,064 |
| 2022-09-29 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 181 |
| 2022-09-28 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 216 |
| 2022-09-27 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 4,863 |
| 2022-09-26 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 515 |
| 2022-09-23 | $26.40 | $26.55 | $26.40 | $26.55 | $26.55 | 3,943 |
| 2022-09-22 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 224 |
| 2022-09-21 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 251 |
| 2022-09-20 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 601 |
| 2022-09-19 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 62 |
| 2022-09-16 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 449 |
| 2022-09-15 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 363 |
| 2022-09-14 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 79 |
| 2022-09-13 | $27.01 | $27.01 | $26.88 | $26.88 | $26.88 | 876 |
| 2022-09-12 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 71 |
| 2022-09-09 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 76 |
| 2022-09-08 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 196 |
| 2022-09-07 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 60 |
| 2022-09-06 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 56 |
| 2022-09-02 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 13 |
| 2022-09-01 | $26.74 | $26.89 | $26.74 | $26.82 | $26.82 | 12,889 |
| 2022-08-31 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 52 |
| 2022-08-30 | $27.70 | $27.70 | $27.50 | $27.50 | $27.50 | 1,512 |
| 2022-08-29 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 64 |
| 2022-08-26 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 56 |
| 2022-08-25 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 254 |
| 2022-08-24 | $28.62 | $28.62 | $28.42 | $28.42 | $28.42 | 339 |
| 2022-08-23 | $27.25 | $27.30 | $27.10 | $27.30 | $27.30 | 4,994 |
| 2022-08-22 | $27.44 | $27.44 | $26.60 | $26.88 | $26.88 | 22,540 |
| 2022-08-19 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-08-18 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-08-17 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-08-16 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-08-15 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 13 |
| 2022-08-12 | $26.41 | $26.44 | $26.31 | $26.40 | $26.40 | 7,316 |
| 2022-08-11 | $26.20 | $26.31 | $26.20 | $26.30 | $26.30 | 2,213 |
| 2022-08-10 | $26.01 | $26.38 | $26.00 | $26.15 | $26.15 | 7,300 |
| 2022-08-09 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 100 |
| 2022-08-08 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2022-08-05 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2022-08-04 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 62 |
| 2022-08-03 | $24.42 | $24.42 | $24.29 | $24.29 | $24.29 | 633 |
| 2022-08-02 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 42 |
| 2022-08-01 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 263 |
| 2022-07-29 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-07-28 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 24 |
| 2022-07-27 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-07-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 70 |
| 2022-07-25 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 30 |
| 2022-07-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 134 |
| 2022-07-21 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 203 |
| 2022-07-20 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 253 |
| 2022-07-19 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 153 |
| 2022-07-18 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 99 |
| 2022-07-15 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 178 |
| 2022-07-14 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 78 |
| 2022-07-13 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 111 |
| 2022-07-12 | $25.58 | $25.58 | $24.70 | $24.97 | $24.97 | 4,827 |
| 2022-07-11 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 682 |
| 2022-07-08 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 22 |
| 2022-07-07 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-07-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 21 |
| 2022-07-05 | $25.47 | $25.47 | $24.88 | $25.10 | $25.10 | 7,888 |
| 2022-07-01 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2022-06-30 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 18 |
| 2022-06-29 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 45 |
| 2022-06-28 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2022-06-27 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2022-06-24 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 78 |
| 2022-06-23 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 5 |
| 2022-06-22 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 36 |
| 2022-06-21 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 54 |
| 2022-06-17 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 568 |
| 2022-06-16 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 46 |
| 2022-06-15 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 92 |
| 2022-06-14 | $28.57 | $28.57 | $28.16 | $28.16 | $28.16 | 418 |
| 2022-06-13 | $28.70 | $28.70 | $28.64 | $28.64 | $28.64 | 5,245 |
| 2022-06-10 | $29.80 | $29.80 | $29.42 | $29.42 | $29.42 | 6,300 |
| 2022-06-09 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 0 |
| 2022-06-08 | $31.01 | $31.01 | $30.71 | $30.73 | $30.73 | 2,626 |
| 2022-06-07 | $27.96 | $27.99 | $27.96 | $27.96 | $27.96 | 2,906 |
| 2022-06-06 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2022-06-03 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 39 |
| 2022-06-02 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 112 |
| 2022-06-01 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 549 |
| 2022-05-31 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 39 |
| 2022-05-27 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 183 |
| 2022-05-26 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 1,195 |
| 2022-05-25 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 36 |
| 2022-05-24 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2022-05-23 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2022-05-20 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2022-05-19 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 74 |
| 2022-05-18 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 54 |
| 2022-05-17 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 379 |
| 2022-05-16 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 37 |
| 2022-05-13 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 3,941 |
| 2022-05-12 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 46 |
| 2022-05-11 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 264 |
| 2022-05-10 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 266 |
| 2022-05-09 | $21.60 | $21.86 | $21.60 | $21.68 | $21.68 | 16,906 |
| 2022-05-06 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 1,423 |
| 2022-05-05 | $22.76 | $22.76 | $21.91 | $21.91 | $21.91 | 630 |
| 2022-05-04 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 2,275 |
| 2022-05-03 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 163 |
| 2022-05-02 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 163 |
| 2022-04-29 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 22 |
| 2022-04-28 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 78 |
| 2022-04-27 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 193 |
| 2022-04-26 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 213 |
| 2022-04-25 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 213 |
| 2022-04-22 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 654 |
| 2022-04-21 | $23.88 | $23.88 | $23.49 | $23.59 | $23.59 | 17,178 |
| 2022-04-20 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 162 |
| 2022-04-19 | $24.12 | $24.40 | $24.12 | $24.34 | $24.34 | 8,705 |
| 2022-04-18 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 375 |
| 2022-04-14 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 1,138 |
| 2022-04-13 | $23.91 | $23.91 | $23.51 | $23.82 | $23.82 | 786 |
| 2022-04-12 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 425 |
| 2022-04-11 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 31 |
| 2022-04-08 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 1,381 |
| 2022-04-07 | $23.17 | $23.17 | $22.95 | $22.95 | $22.95 | 3,812 |
| 2022-04-06 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 1,676 |
| 2022-04-05 | $23.73 | $23.94 | $23.60 | $23.60 | $23.60 | 687 |
| 2022-04-04 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 260 |
| 2022-04-01 | $24.94 | $24.94 | $24.19 | $24.19 | $24.19 | 7,210 |
| 2022-03-31 | $23.71 | $23.86 | $23.71 | $23.81 | $23.81 | 7,057 |
| 2022-03-30 | $24.70 | $24.70 | $24.28 | $24.28 | $24.28 | 5,304 |
| 2022-03-29 | $25.04 | $25.15 | $24.59 | $24.92 | $24.92 | 6,317 |
| 2022-03-28 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-03-25 | $25.16 | $25.50 | $25.16 | $25.45 | $25.45 | 10,284 |
| 2022-03-24 | $24.90 | $25.30 | $24.90 | $25.13 | $25.13 | 13,076 |
| 2022-03-23 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 2,036 |
| 2022-03-22 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 9,623 |
| 2022-03-21 | $26.02 | $26.02 | $25.82 | $25.86 | $25.86 | 343 |
| 2022-03-18 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 343 |
| 2022-03-17 | $24.67 | $25.89 | $24.67 | $25.68 | $25.68 | 10,770 |
| 2022-03-16 | $25.90 | $26.26 | $25.90 | $26.26 | $26.26 | 2,285 |
| 2022-03-15 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 370 |
| 2022-03-14 | $26.88 | $26.88 | $26.51 | $26.51 | $26.51 | 2,881 |
| 2022-03-11 | $24.33 | $24.33 | $23.75 | $23.75 | $23.75 | 19,277 |
| 2022-03-10 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 8,039 |
| 2022-03-09 | $21.00 | $21.31 | $20.54 | $20.97 | $20.97 | 227,169 |
| 2022-03-08 | $20.83 | $20.83 | $20.45 | $20.45 | $20.45 | 5,896 |
| 2022-03-07 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-03-04 | $20.82 | $20.82 | $20.15 | $20.15 | $20.15 | 2,830 |
| 2022-03-03 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 15 |
| 2022-03-02 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 5,065 |
| 2022-03-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-02-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,061 |
| 2022-02-25 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 671 |
| 2022-02-24 | $18.20 | $18.40 | $18.20 | $18.40 | $18.40 | 8,794 |
| 2022-02-23 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2022-02-22 | $18.92 | $18.97 | $18.92 | $18.97 | $18.97 | 471 |
| 2022-02-18 | $18.71 | $19.29 | $18.71 | $19.29 | $19.29 | 1,190 |
| 2022-02-17 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2022-02-16 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 487 |
| 2022-02-15 | $19.40 | $19.70 | $19.40 | $19.70 | $19.70 | 1,064 |
| 2022-02-14 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 19,800 |
| 2022-02-11 | $19.29 | $20.02 | $19.24 | $19.24 | $19.24 | 347 |
| 2022-02-10 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 3,000 |
| 2022-02-09 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2022-02-08 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 32 |
| 2022-02-07 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 487 |
| 2022-02-04 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 1 |
| 2022-02-03 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-02-02 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 45 |
| 2022-02-01 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-01-31 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-01-28 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 34 |
| 2022-01-27 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 17 |
| 2022-01-26 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 19 |
| 2022-01-25 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-01-24 | $18.96 | $19.18 | $18.96 | $19.18 | $19.18 | 286 |
| 2022-01-21 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 154 |
| 2022-01-20 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 153 |
| 2022-01-19 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 314 |
| 2022-01-18 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 346 |
| 2022-01-14 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2022-01-13 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 346 |
| 2022-01-12 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2022-01-11 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 343 |
| 2022-01-10 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2022-01-07 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 343 |
| 2022-01-06 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2022-01-05 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 16 |
| 2022-01-04 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 61 |
| 2022-01-03 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 31 |
| 2021-12-31 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 198 |
| 2021-12-30 | $16.23 | $16.80 | $16.22 | $16.80 | $16.80 | 1,585 |
| 2021-12-29 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 110 |
| 2021-12-28 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 450 |
| 2021-12-27 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 61 |
| 2021-12-23 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 445 |
| 2021-12-22 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 13 |
| 2021-12-21 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 236 |
| 2021-12-20 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 23 |
| 2021-12-17 | $17.26 | $17.26 | $16.83 | $16.83 | $16.83 | 1,051 |
| 2021-12-16 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 147 |
| 2021-12-15 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 170 |
| 2021-12-14 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 130 |
| 2021-12-13 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 220 |
| 2021-12-10 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 49 |
| 2021-12-09 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 70 |
| 2021-12-08 | $17.51 | $18.05 | $17.51 | $17.74 | $17.74 | 5,854 |
| 2021-12-07 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 354 |
| 2021-12-06 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 88 |
| 2021-12-03 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 8 |
| 2021-12-02 | $17.00 | $17.23 | $17.00 | $17.13 | $17.13 | 473 |
| 2021-12-01 | $16.72 | $17.23 | $16.72 | $16.80 | $16.80 | 1,045 |
| 2021-11-30 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 289 |
| 2021-11-29 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 62 |
| 2021-11-26 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 1,720 |
| 2021-11-24 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 6 |
| 2021-11-23 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2021-11-22 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 197 |
| 2021-11-19 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 1,450 |
| 2021-11-18 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 24 |
| 2021-11-17 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 8 |
| 2021-11-16 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2021-11-15 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 194 |
| 2021-11-12 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 1 |
| 2021-11-11 | $19.28 | $19.31 | $19.24 | $19.30 | $19.30 | 6,451 |
| 2021-11-10 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 201 |
| 2021-11-09 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 19 |
| 2021-11-08 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 19 |
| 2021-11-05 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2021-11-04 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 641 |
| 2021-11-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 115 |
| 2021-11-02 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 1,900 |
| 2021-11-01 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-10-29 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 1,900 |
| 2021-10-28 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2021-10-27 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2021-10-26 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2021-10-25 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 43 |
| 2021-10-22 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2021-10-21 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2021-10-20 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 32 |
| 2021-10-19 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 76 |
| 2021-10-18 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 612 |
| 2021-10-15 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 13 |
| 2021-10-14 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 43 |
| 2021-10-13 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 30 |
| 2021-10-12 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 187 |
| 2021-10-11 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 0 |
| 2021-10-08 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 30 |
| 2021-10-07 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 281 |
| 2021-10-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 23 |
| 2021-10-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 700 |
| 2021-10-04 | $18.09 | $18.20 | $18.09 | $18.20 | $18.20 | 2,874 |
| 2021-10-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 8,030 |
| 2021-09-30 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 63 |
| 2021-09-29 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2021-09-28 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 216 |
| 2021-09-27 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2021-09-24 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2021-09-23 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 152 |
| 2021-09-22 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 132 |
| 2021-09-21 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 153 |
| 2021-09-20 | $17.40 | $17.61 | $17.40 | $17.44 | $17.44 | 6,193 |
| 2021-09-17 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 459 |
| 2021-09-16 | $18.22 | $18.22 | $18.10 | $18.10 | $18.10 | 287 |
| 2021-09-15 | $18.17 | $18.19 | $18.05 | $18.05 | $18.05 | 3,520 |
| 2021-09-14 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 47 |
| 2021-09-13 | $18.10 | $18.43 | $18.10 | $18.43 | $18.43 | 249 |
| 2021-09-10 | $18.70 | $18.70 | $17.64 | $17.64 | $17.64 | 1,581 |
| 2021-09-09 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 191 |
| 2021-09-08 | $17.74 | $17.74 | $17.60 | $17.60 | $17.60 | 872 |
| 2021-09-07 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 534 |
| 2021-09-03 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 302 |
| 2021-09-02 | $16.73 | $17.34 | $16.53 | $16.53 | $16.53 | 1,339 |
| 2021-09-01 | $17.30 | $17.40 | $17.09 | $17.09 | $17.09 | 7,000 |
| 2021-08-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 585 |
| 2021-08-30 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 20 |
| 2021-08-27 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 308 |
| 2021-08-26 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 1,370 |
| 2021-08-25 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 156 |
| 2021-08-24 | $16.38 | $16.38 | $16.07 | $16.17 | $16.17 | 1,230 |
| 2021-08-23 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 1,521 |
| 2021-08-20 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 219 |
| 2021-08-19 | $16.64 | $16.64 | $16.30 | $16.30 | $16.30 | 1,002 |
| 2021-08-18 | $17.02 | $17.02 | $16.59 | $16.59 | $16.59 | 1,250 |
| 2021-08-17 | $16.85 | $16.96 | $16.83 | $16.83 | $16.83 | 6,145 |
| 2021-08-16 | $16.84 | $16.87 | $16.84 | $16.87 | $16.87 | 730 |
| 2021-08-13 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 229 |
| 2021-08-12 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2021-08-11 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 229 |
| 2021-08-10 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 10,196 |
| 2021-08-09 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 356 |
| 2021-08-06 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2021-08-05 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 38 |
| 2021-08-04 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 388 |
| 2021-08-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 37 |
| 2021-08-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 17 |
| 2021-07-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 57 |
| 2021-07-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 245 |
| 2021-07-28 | $18.30 | $18.30 | $17.93 | $17.93 | $17.93 | 2,800 |
| 2021-07-27 | $18.49 | $18.49 | $17.85 | $17.92 | $17.92 | 3,371 |
| 2021-07-26 | $18.17 | $18.55 | $18.17 | $18.55 | $18.55 | 374 |
| 2021-07-23 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 111 |
| 2021-07-22 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 212 |
| 2021-07-21 | $18.12 | $18.29 | $18.00 | $18.29 | $18.29 | 4,978 |
| 2021-07-20 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 149 |
| 2021-07-19 | $17.93 | $17.94 | $17.80 | $17.91 | $17.91 | 8,688 |
| 2021-07-16 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 99 |
| 2021-07-15 | $18.51 | $18.51 | $18.37 | $18.37 | $18.37 | 571 |
| 2021-07-14 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 650 |
| 2021-07-13 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 384 |
| 2021-07-12 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 220 |
| 2021-07-09 | $17.33 | $17.90 | $17.33 | $17.33 | $17.33 | 751 |
| 2021-07-08 | $18.00 | $18.20 | $17.83 | $17.84 | $17.84 | 6,204 |
| 2021-07-07 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 419 |
| 2021-07-06 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 4,814 |
| 2021-07-02 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 1,558 |
| 2021-07-01 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 292 |
| 2021-06-30 | $18.61 | $18.61 | $18.34 | $18.34 | $18.34 | 1,264 |
| 2021-06-29 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 333 |
| 2021-06-28 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 68 |
| 2021-06-25 | $19.07 | $19.08 | $19.07 | $19.08 | $19.08 | 397 |
| 2021-06-24 | $19.28 | $19.35 | $19.28 | $19.35 | $19.35 | 611 |
| 2021-06-23 | $18.69 | $18.95 | $18.69 | $18.75 | $18.75 | 3,480 |
| 2021-06-22 | $18.88 | $19.39 | $18.88 | $19.39 | $19.39 | 1,928 |
| 2021-06-21 | $18.77 | $19.00 | $18.71 | $19.00 | $19.00 | 15,801 |
| 2021-06-18 | $18.36 | $18.48 | $18.28 | $18.34 | $18.34 | 5,135 |
| 2021-06-17 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 265 |
| 2021-06-16 | $19.25 | $19.25 | $19.00 | $19.00 | $19.00 | 2,536 |
| 2021-06-15 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 359 |
| 2021-06-14 | $18.74 | $18.86 | $18.74 | $18.86 | $18.86 | 1,217 |
| 2021-06-11 | $19.37 | $19.38 | $19.37 | $19.38 | $19.38 | 760 |
| 2021-06-10 | $19.68 | $19.69 | $19.67 | $19.69 | $19.69 | 2,954 |
| 2021-06-09 | $19.71 | $19.71 | $19.70 | $19.70 | $19.70 | 678 |
| 2021-06-08 | $19.57 | $19.65 | $19.57 | $19.65 | $19.65 | 1,003 |
| 2021-06-07 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 53 |
| 2021-06-04 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 175 |
| 2021-06-03 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 332 |
| 2021-06-02 | $19.50 | $19.50 | $19.42 | $19.45 | $19.45 | 7,428 |
| 2021-06-01 | $19.35 | $19.41 | $19.32 | $19.32 | $19.32 | 2,853 |
| 2021-05-28 | $19.26 | $19.26 | $19.14 | $19.14 | $19.14 | 2,741 |
| 2021-05-27 | $19.50 | $19.50 | $19.37 | $19.44 | $19.44 | 22,426 |
| 2021-05-26 | $19.26 | $19.46 | $19.26 | $19.46 | $19.46 | 63,015 |
| 2021-05-25 | $19.41 | $19.67 | $19.41 | $19.45 | $19.45 | 38,857 |
| 2021-05-24 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 343 |
| 2021-05-21 | $18.90 | $19.22 | $18.90 | $19.22 | $19.22 | 678 |
| 2021-05-20 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 111 |
| 2021-05-19 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 98 |
| 2021-05-18 | $19.61 | $19.64 | $19.54 | $19.54 | $19.54 | 1,926 |
| 2021-05-17 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 376 |
| 2021-05-14 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 1,057 |
| 2021-05-13 | $19.99 | $19.99 | $19.48 | $19.70 | $19.70 | 3,123 |
| 2021-05-12 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2021-05-11 | $23.09 | $23.30 | $23.09 | $23.30 | $23.30 | 298 |
| 2021-05-10 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 3,107 |
| 2021-05-07 | $23.86 | $23.87 | $23.86 | $23.87 | $23.87 | 3,019 |
| 2021-05-06 | $23.36 | $23.36 | $23.18 | $23.21 | $23.21 | 1,635 |
| 2021-05-05 | $23.26 | $23.29 | $23.17 | $23.29 | $23.29 | 2,896 |
| 2021-05-04 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 299 |
| 2021-05-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2021-04-30 | $22.71 | $22.90 | $22.71 | $22.90 | $22.90 | 344 |
| 2021-04-29 | $22.96 | $23.00 | $22.88 | $23.00 | $23.00 | 3,044 |
| 2021-04-28 | $23.31 | $23.50 | $22.98 | $22.98 | $22.98 | 1,610 |
| 2021-04-27 | $23.29 | $23.36 | $23.27 | $23.32 | $23.32 | 1,971 |
| 2021-04-26 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 20 |
| 2021-04-23 | $22.82 | $23.24 | $22.82 | $23.24 | $23.24 | 4,130 |
| 2021-04-22 | $22.71 | $23.04 | $22.71 | $22.89 | $22.89 | 5,821 |
| 2021-04-21 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 204 |
| 2021-04-20 | $23.07 | $23.07 | $22.70 | $22.95 | $22.95 | 7,801 |
| 2021-04-19 | $23.62 | $23.62 | $23.48 | $23.48 | $23.48 | 5,063 |
| 2021-04-16 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 27 |
| 2021-04-15 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2021-04-14 | $23.54 | $23.55 | $23.54 | $23.55 | $23.55 | 5,050 |
| 2021-04-13 | $23.83 | $23.92 | $23.83 | $23.92 | $23.92 | 1,095 |
| 2021-04-12 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 92 |
| 2021-04-09 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 2 |
| 2021-04-08 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 5 |
| 2021-04-07 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 346 |
| 2021-04-06 | $24.09 | $24.18 | $23.98 | $23.98 | $23.98 | 3,172 |
| 2021-04-05 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1,072 |
| 2021-04-01 | $24.30 | $24.31 | $24.30 | $24.31 | $24.31 | 2,342 |
| 2021-03-31 | $24.69 | $24.69 | $24.66 | $24.66 | $24.66 | 219 |
| 2021-03-30 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 81 |
| 2021-03-29 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 952 |
| 2021-03-26 | $25.28 | $25.46 | $25.28 | $25.46 | $25.46 | 3,341 |
| 2021-03-25 | $25.04 | $25.22 | $24.93 | $25.22 | $25.22 | 9,845 |
| 2021-03-24 | $24.36 | $24.36 | $24.28 | $24.29 | $24.29 | 836 |
| 2021-03-23 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 100 |
| 2021-03-22 | $25.57 | $26.18 | $25.57 | $26.08 | $26.08 | 2,709 |
| 2021-03-19 | $25.90 | $26.03 | $25.83 | $26.03 | $26.03 | 2,182 |
| 2021-03-18 | $26.31 | $26.31 | $26.09 | $26.09 | $26.09 | 4,023 |
| 2021-03-17 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 36 |
| 2021-03-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2021-03-15 | $26.46 | $26.50 | $26.46 | $26.50 | $26.50 | 5,674 |
| 2021-03-12 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 1,600 |
| 2021-03-11 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 25 |
| 2021-03-10 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 39 |
| 2021-03-09 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 2,847 |
| 2021-03-08 | $25.35 | $25.38 | $25.35 | $25.38 | $25.38 | 818 |
| 2021-03-05 | $24.18 | $24.58 | $24.18 | $24.58 | $24.58 | 2,687 |
| 2021-03-04 | $24.82 | $24.99 | $24.82 | $24.99 | $24.99 | 1,300 |
| 2021-03-03 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 1,808 |
| 2021-03-02 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 531 |
| 2021-03-01 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 7,989 |
| 2021-02-26 | $25.84 | $26.12 | $25.84 | $26.12 | $26.12 | 4,864 |
| 2021-02-25 | $25.90 | $25.90 | $25.55 | $25.66 | $25.66 | 4,098 |
| 2021-02-24 | $26.30 | $26.35 | $26.30 | $26.34 | $26.34 | 1,455 |
| 2021-02-23 | $25.58 | $25.58 | $25.48 | $25.48 | $25.48 | 3,506 |
| 2021-02-22 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2021-02-19 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 1,904 |
| 2021-02-18 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 369 |
| 2021-02-17 | $26.22 | $26.35 | $26.22 | $26.35 | $26.35 | 369 |
| 2021-02-16 | $25.27 | $25.36 | $25.27 | $25.36 | $25.36 | 3,107 |
| 2021-02-12 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 94 |
| 2021-02-11 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 155 |
| 2021-02-10 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 5,744 |
| 2021-02-09 | $25.43 | $25.43 | $25.27 | $25.27 | $25.27 | 5,744 |
| 2021-02-08 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 230 |
| 2021-02-05 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 1,002 |
| 2021-02-04 | $23.70 | $24.03 | $23.70 | $24.03 | $24.03 | 570 |
| 2021-02-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 470 |
| 2021-02-02 | $23.34 | $23.39 | $23.34 | $23.39 | $23.39 | 438 |
| 2021-02-01 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 449 |
| 2021-01-29 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 347 |
| 2021-01-28 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 1,730 |
| 2021-01-27 | $22.77 | $22.85 | $22.59 | $22.59 | $22.59 | 13,376 |
| 2021-01-26 | $22.87 | $22.93 | $22.87 | $22.93 | $22.93 | 4,231 |
| 2021-01-25 | $22.23 | $22.67 | $22.23 | $22.67 | $22.67 | 2,515 |
| 2021-01-22 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 225 |
| 2021-01-21 | $23.01 | $23.09 | $23.01 | $23.06 | $23.06 | 9,078 |
| 2021-01-20 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 213 |
| 2021-01-19 | $22.51 | $22.51 | $22.24 | $22.24 | $22.24 | 734 |
| 2021-01-15 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 1,995 |
| 2021-01-14 | $21.52 | $21.58 | $21.48 | $21.58 | $21.58 | 1,250 |
| 2021-01-13 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 226 |
| 2021-01-12 | $21.76 | $21.91 | $21.73 | $21.91 | $21.91 | 13,570 |
| 2021-01-11 | $21.01 | $21.12 | $21.01 | $21.04 | $21.04 | 4,938 |
| 2021-01-08 | $21.16 | $21.18 | $21.11 | $21.18 | $21.18 | 4,437 |
| 2021-01-07 | $20.26 | $20.74 | $20.26 | $20.74 | $20.74 | 5,244 |
| 2021-01-06 | $19.88 | $20.06 | $19.88 | $19.96 | $19.96 | 14,578 |
| 2021-01-05 | $18.00 | $18.75 | $18.00 | $18.75 | $18.75 | 14,552 |
| 2021-01-04 | $18.33 | $18.34 | $18.33 | $18.34 | $18.34 | 848 |
| 2020-12-31 | $18.68 | $18.69 | $18.63 | $18.69 | $18.69 | 1,529 |
| 2020-12-30 | $18.70 | $18.79 | $18.57 | $18.57 | $18.57 | 13,014 |
| 2020-12-29 | $19.36 | $19.36 | $18.66 | $18.70 | $18.70 | 2,407 |
| 2020-12-28 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 256 |
| 2020-12-24 | $18.48 | $18.55 | $18.48 | $18.55 | $18.55 | 6,011 |
| 2020-12-23 | $18.33 | $18.40 | $18.30 | $18.39 | $18.39 | 37,261 |
| 2020-12-22 | $18.28 | $18.35 | $18.25 | $18.29 | $18.29 | 6,444 |
| 2020-12-21 | $18.01 | $18.24 | $18.01 | $18.24 | $18.24 | 4,217 |
| 2020-12-18 | $19.00 | $19.01 | $18.95 | $19.01 | $19.01 | 3,563 |
| 2020-12-17 | $18.75 | $18.75 | $18.66 | $18.67 | $18.67 | 3,666 |
| 2020-12-16 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 270 |
| 2020-12-15 | $18.74 | $18.97 | $18.66 | $18.80 | $18.80 | 2,324 |
| 2020-12-14 | $18.47 | $18.51 | $18.21 | $18.25 | $18.25 | 19,348 |
| 2020-12-11 | $17.39 | $17.45 | $17.39 | $17.40 | $17.40 | 34,913 |
| 2020-12-10 | $17.64 | $17.92 | $17.64 | $17.92 | $17.92 | 19,434 |
| 2020-12-09 | $17.83 | $17.83 | $17.56 | $17.65 | $17.65 | 1,432 |
| 2020-12-08 | $17.32 | $17.48 | $17.32 | $17.48 | $17.48 | 20,673 |
| 2020-12-07 | $17.75 | $17.75 | $17.64 | $17.64 | $17.64 | 4,733 |
| 2020-12-04 | $17.82 | $17.93 | $17.82 | $17.93 | $17.93 | 39,490 |
| 2020-12-03 | $17.87 | $17.91 | $17.73 | $17.76 | $17.76 | 6,533 |
| 2020-12-02 | $17.68 | $17.70 | $17.67 | $17.67 | $17.67 | 2,033 |
| 2020-12-01 | $18.13 | $18.13 | $17.90 | $17.90 | $17.90 | 5,585 |
| 2020-11-30 | $18.59 | $18.59 | $17.69 | $17.72 | $17.72 | 22,802 |
| 2020-11-27 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 93 |
| 2020-11-25 | $18.69 | $18.69 | $18.68 | $18.69 | $18.69 | 4,087 |
| 2020-11-24 | $18.91 | $18.98 | $18.91 | $18.95 | $18.95 | 6,490 |
| 2020-11-23 | $18.46 | $18.74 | $18.45 | $18.62 | $18.62 | 14,630 |
| 2020-11-20 | $18.33 | $18.33 | $18.31 | $18.32 | $18.32 | 1,250 |
| 2020-11-19 | $18.20 | $18.32 | $18.20 | $18.32 | $18.32 | 1,282 |
| 2020-11-18 | $18.32 | $18.49 | $18.25 | $18.25 | $18.25 | 941 |
| 2020-11-17 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 236 |
| 2020-11-16 | $17.96 | $18.13 | $17.81 | $18.13 | $18.13 | 2,164 |
| 2020-11-13 | $17.73 | $17.96 | $17.73 | $17.96 | $17.96 | 7,011 |
| 2020-11-12 | $17.19 | $17.56 | $17.19 | $17.50 | $17.50 | 2,849 |
| 2020-11-11 | $18.18 | $18.35 | $18.18 | $18.23 | $18.23 | 7,861 |
| 2020-11-10 | $18.94 | $19.14 | $18.53 | $18.80 | $18.80 | 15,119 |
| 2020-11-09 | $17.48 | $17.85 | $17.48 | $17.76 | $17.76 | 11,769 |
| 2020-11-06 | $16.88 | $16.97 | $16.88 | $16.97 | $16.97 | 16,337 |
| 2020-11-05 | $16.69 | $16.70 | $16.62 | $16.65 | $16.65 | 2,386 |
| 2020-11-04 | $17.07 | $17.28 | $17.07 | $17.16 | $17.16 | 4,453 |
| 2020-11-03 | $17.06 | $17.12 | $16.99 | $17.07 | $17.07 | 6,748 |
| 2020-11-02 | $16.58 | $16.65 | $16.58 | $16.64 | $16.64 | 18,726 |
| 2020-10-30 | $16.35 | $16.41 | $16.35 | $16.37 | $16.37 | 3,502 |
| 2020-10-29 | $16.84 | $16.96 | $16.82 | $16.88 | $16.88 | 21,749 |
| 2020-10-28 | $16.88 | $16.89 | $16.85 | $16.85 | $16.85 | 2,387 |
| 2020-10-27 | $17.86 | $17.98 | $17.83 | $17.84 | $17.84 | 5,053 |
| 2020-10-26 | $18.19 | $18.25 | $18.17 | $18.20 | $18.20 | 4,398 |
| 2020-10-23 | $18.14 | $18.21 | $18.13 | $18.13 | $18.13 | 2,064 |
| 2020-10-22 | $17.92 | $18.06 | $17.89 | $17.99 | $17.99 | 3,013 |
| 2020-10-21 | $17.85 | $17.91 | $17.85 | $17.89 | $17.89 | 2,639 |
| 2020-10-20 | $17.40 | $17.64 | $17.40 | $17.42 | $17.42 | 3,648 |
| 2020-10-19 | $17.84 | $17.85 | $17.78 | $17.78 | $17.78 | 12,983 |
| 2020-10-16 | $17.40 | $17.53 | $17.40 | $17.53 | $17.53 | 1,809 |
| 2020-10-15 | $17.46 | $17.60 | $17.43 | $17.60 | $17.60 | 2,398 |
| 2020-10-14 | $17.79 | $17.86 | $17.79 | $17.86 | $17.86 | 1,553 |
| 2020-10-13 | $18.68 | $18.84 | $18.68 | $18.84 | $18.84 | 3,315 |
| 2020-10-12 | $18.67 | $18.73 | $18.67 | $18.73 | $18.73 | 819 |
| 2020-10-09 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 189 |
| 2020-10-08 | $19.97 | $20.19 | $19.97 | $20.08 | $20.08 | 1,435 |
| 2020-10-07 | $19.51 | $19.53 | $19.51 | $19.53 | $19.53 | 1,000 |
| 2020-10-06 | $19.65 | $19.86 | $19.64 | $19.64 | $19.64 | 5,416 |
| 2020-10-05 | $19.64 | $19.92 | $19.64 | $19.92 | $19.92 | 5,142 |
| 2020-10-02 | $19.81 | $20.41 | $19.81 | $20.41 | $20.41 | 977 |
| 2020-10-01 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 212 |
| 2020-09-30 | $20.79 | $21.05 | $20.76 | $21.05 | $21.05 | 2,631 |
| 2020-09-29 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 3,153 |
| 2020-09-28 | $20.86 | $21.33 | $20.86 | $21.33 | $21.33 | 1,526 |
| 2020-09-25 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 2,771 |
| 2020-09-24 | $20.09 | $20.09 | $19.96 | $19.96 | $19.96 | 1,398 |
| 2020-09-23 | $20.05 | $20.44 | $19.96 | $19.96 | $19.96 | 31,466 |
| 2020-09-22 | $20.21 | $20.27 | $20.06 | $20.17 | $20.17 | 4,475 |
| 2020-09-21 | $20.30 | $20.30 | $19.94 | $20.17 | $20.17 | 4,920 |
| 2020-09-18 | $20.40 | $20.71 | $20.40 | $20.71 | $20.71 | 26,224 |
| 2020-09-17 | $20.32 | $20.60 | $20.32 | $20.58 | $20.58 | 519 |
| 2020-09-16 | $20.67 | $20.72 | $20.67 | $20.67 | $20.67 | 870 |
| 2020-09-15 | $20.97 | $20.97 | $20.90 | $20.90 | $20.90 | 1,636 |
| 2020-09-14 | $21.23 | $21.52 | $21.23 | $21.44 | $21.44 | 2,901 |
| 2020-09-11 | $20.98 | $21.20 | $20.98 | $21.11 | $21.11 | 6,838 |
| 2020-09-10 | $20.76 | $20.76 | $20.47 | $20.47 | $20.47 | 16,044 |
| 2020-09-09 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 564 |
| 2020-09-08 | $20.78 | $21.08 | $20.78 | $21.08 | $21.08 | 942 |
| 2020-09-04 | $21.01 | $21.05 | $21.01 | $21.05 | $21.05 | 1,900 |
| 2020-09-03 | $21.00 | $21.00 | $20.61 | $20.61 | $20.61 | 5,256 |
| 2020-09-02 | $21.14 | $21.14 | $21.13 | $21.14 | $21.14 | 1,921 |
| 2020-09-01 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 249 |
| 2020-08-31 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 1,911 |
| 2020-08-28 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 454 |
| 2020-08-27 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 1,022 |
| 2020-08-26 | $22.38 | $22.40 | $22.38 | $22.40 | $22.40 | 631 |
| 2020-08-25 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 454 |
| 2020-08-24 | $21.93 | $21.93 | $21.74 | $21.74 | $21.74 | 733 |
| 2020-08-21 | $21.83 | $21.83 | $21.79 | $21.79 | $21.79 | 413 |
| 2020-08-20 | $22.25 | $22.37 | $22.25 | $22.30 | $22.30 | 10,936 |
| 2020-08-19 | $22.12 | $22.20 | $22.12 | $22.20 | $22.20 | 482 |
| 2020-08-18 | $22.25 | $22.33 | $22.18 | $22.33 | $22.33 | 834 |
| 2020-08-17 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 1,000 |
| 2020-08-14 | $22.58 | $22.58 | $22.52 | $22.52 | $22.52 | 634 |
| 2020-08-13 | $22.64 | $22.64 | $22.44 | $22.44 | $22.44 | 475 |
| 2020-08-12 | $23.45 | $24.04 | $23.45 | $23.46 | $23.46 | 2,382 |
| 2020-08-11 | $23.08 | $23.08 | $23.00 | $23.00 | $23.00 | 7,458 |
| 2020-08-10 | $22.09 | $22.19 | $22.09 | $22.19 | $22.19 | 1,673 |
| 2020-08-07 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 42 |
| 2020-08-06 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 16 |
| 2020-08-05 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 1,914 |
| 2020-08-04 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 6,265 |
| 2020-08-03 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 265 |
| 2020-07-31 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 342 |
| 2020-07-30 | $20.38 | $20.76 | $20.38 | $20.76 | $20.76 | 732 |
| 2020-07-29 | $21.01 | $21.01 | $20.76 | $20.76 | $20.76 | 569 |
| 2020-07-28 | $21.23 | $21.23 | $21.15 | $21.17 | $21.17 | 1,021 |
| 2020-07-27 | $21.60 | $21.66 | $21.60 | $21.66 | $21.66 | 1,414 |
| 2020-07-24 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 308 |
| 2020-07-23 | $21.24 | $21.24 | $21.19 | $21.19 | $21.19 | 352 |
| 2020-07-22 | $21.16 | $21.29 | $21.16 | $21.29 | $21.29 | 2,429 |
| 2020-07-21 | $21.54 | $21.54 | $21.20 | $21.41 | $21.41 | 36,183 |
| 2020-07-20 | $21.85 | $21.85 | $21.55 | $21.82 | $21.82 | 3,116 |
| 2020-07-17 | $21.60 | $21.62 | $21.51 | $21.57 | $21.57 | 11,100 |
| 2020-07-16 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 240 |
| 2020-07-15 | $22.06 | $22.06 | $21.94 | $22.03 | $22.03 | 8,700 |
| 2020-07-14 | $20.91 | $20.91 | $20.90 | $20.90 | $20.90 | 3,700 |
| 2020-07-13 | $21.35 | $21.35 | $21.28 | $21.33 | $21.33 | 3,600 |
| 2020-07-10 | $20.91 | $20.91 | $20.59 | $20.89 | $20.89 | 2,200 |
| 2020-07-09 | $20.49 | $20.49 | $20.32 | $20.44 | $20.44 | 1,800 |
| 2020-07-08 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 90 |
| 2020-07-07 | $21.12 | $21.12 | $21.02 | $21.02 | $21.02 | 2,200 |
| 2020-07-06 | $21.53 | $21.53 | $21.44 | $21.44 | $21.44 | 560 |
| 2020-07-02 | $21.07 | $21.07 | $20.98 | $20.99 | $20.99 | 14,600 |
| 2020-07-01 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 330 |
| 2020-06-30 | $20.88 | $21.36 | $20.88 | $21.08 | $21.08 | 5,100 |
| 2020-06-29 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 75 |
| 2020-06-26 | $20.95 | $20.95 | $20.90 | $20.92 | $20.92 | 1,436 |
| 2020-06-25 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 186 |
| 2020-06-24 | $21.08 | $21.13 | $21.07 | $21.13 | $21.13 | 8,084 |
| 2020-06-23 | $21.84 | $22.15 | $21.84 | $22.15 | $22.15 | 451 |
| 2020-06-22 | $21.75 | $21.95 | $21.75 | $21.95 | $21.95 | 776 |
| 2020-06-19 | $22.05 | $22.09 | $21.96 | $22.09 | $22.09 | 2,723 |
| 2020-06-18 | $22.42 | $22.42 | $22.39 | $22.39 | $22.39 | 1,311 |
| 2020-06-17 | $22.58 | $22.58 | $22.48 | $22.53 | $22.53 | 3,639 |
| 2020-06-16 | $22.31 | $22.31 | $22.08 | $22.08 | $22.08 | 1,839 |
| 2020-06-15 | $21.27 | $21.27 | $21.22 | $21.26 | $21.26 | 3,172 |
| 2020-06-12 | $21.79 | $21.79 | $21.51 | $21.51 | $21.51 | 3,553 |
| 2020-06-11 | $21.40 | $21.74 | $21.18 | $21.18 | $21.18 | 3,588 |
| 2020-06-10 | $22.81 | $22.81 | $22.59 | $22.59 | $22.59 | 8,041 |
| 2020-06-09 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 1,714 |
| 2020-06-08 | $23.52 | $23.98 | $23.52 | $23.98 | $23.98 | 13,183 |
| 2020-06-05 | $23.04 | $23.09 | $22.92 | $22.92 | $22.92 | 12,440 |
| 2020-06-04 | $21.93 | $21.93 | $21.82 | $21.82 | $21.82 | 607 |
| 2020-06-03 | $21.97 | $21.97 | $21.92 | $21.97 | $21.97 | 5,104 |
| 2020-06-02 | $21.20 | $21.20 | $21.12 | $21.16 | $21.16 | 3,059 |
| 2020-06-01 | $20.75 | $20.99 | $20.75 | $20.99 | $20.99 | 1,856 |
| 2020-05-29 | $20.73 | $21.48 | $20.73 | $21.47 | $21.47 | 21,925 |
| 2020-05-28 | $21.79 | $21.90 | $21.64 | $21.70 | $21.70 | 7,536 |
| 2020-05-27 | $22.54 | $22.54 | $22.34 | $22.42 | $22.42 | 4,731 |
| 2020-05-26 | $21.72 | $21.72 | $21.40 | $21.42 | $21.42 | 1,779 |
| 2020-05-22 | $19.45 | $19.45 | $19.32 | $19.38 | $19.38 | 3,486 |
| 2020-05-21 | $20.32 | $20.38 | $20.12 | $20.24 | $20.24 | 21,121 |
| 2020-05-20 | $19.42 | $19.85 | $19.42 | $19.70 | $19.70 | 16,880 |
| 2020-05-19 | $20.03 | $20.03 | $19.47 | $19.84 | $19.84 | 16,344 |
| 2020-05-18 | $19.32 | $19.51 | $18.82 | $19.45 | $19.45 | 21,133 |
| 2020-05-15 | $18.45 | $18.90 | $18.45 | $18.87 | $18.87 | 4,445 |
| 2020-05-14 | $18.29 | $18.61 | $18.29 | $18.50 | $18.50 | 3,697 |
| 2020-05-13 | $18.91 | $19.09 | $18.89 | $18.93 | $18.93 | 5,665 |
| 2020-05-12 | $19.90 | $19.90 | $19.21 | $19.68 | $19.68 | 7,296 |
| 2020-05-11 | $19.72 | $19.97 | $19.63 | $19.83 | $19.83 | 3,375 |
| 2020-05-08 | $19.31 | $19.34 | $18.95 | $19.03 | $19.03 | 3,772 |
| 2020-05-07 | $18.79 | $19.05 | $18.77 | $18.77 | $18.77 | 2,044 |
| 2020-05-06 | $19.57 | $19.57 | $18.79 | $18.79 | $18.79 | 3,273 |
| 2020-05-05 | $19.09 | $19.56 | $19.03 | $19.03 | $19.03 | 5,963 |
| 2020-05-04 | $18.89 | $18.89 | $18.61 | $18.71 | $18.71 | 6,736 |
| 2020-05-01 | $18.99 | $19.01 | $18.89 | $19.01 | $19.01 | 2,766 |
| 2020-04-30 | $19.40 | $19.49 | $19.36 | $19.37 | $19.37 | 2,999 |
| 2020-04-29 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 569 |
| 2020-04-28 | $19.37 | $19.37 | $18.65 | $18.67 | $18.67 | 2,100 |
| 2020-04-27 | $18.14 | $18.36 | $17.95 | $17.99 | $17.99 | 4,211 |
| 2020-04-24 | $18.16 | $18.40 | $17.94 | $18.40 | $18.40 | 2,252 |
| 2020-04-23 | $17.86 | $17.99 | $17.73 | $17.73 | $17.73 | 4,903 |
| 2020-04-22 | $16.32 | $16.61 | $16.32 | $16.61 | $16.61 | 2,638 |
| 2020-04-21 | $16.60 | $16.97 | $16.60 | $16.71 | $16.71 | 5,366 |
| 2020-04-20 | $18.20 | $18.60 | $17.85 | $17.85 | $17.85 | 6,325 |
| 2020-04-17 | $18.03 | $18.42 | $18.01 | $18.22 | $18.22 | 4,493 |
| 2020-04-16 | $17.41 | $17.92 | $17.17 | $17.21 | $17.21 | 6,387 |
| 2020-04-15 | $17.96 | $18.09 | $17.83 | $17.84 | $17.84 | 3,467 |
| 2020-04-14 | $19.53 | $19.53 | $18.75 | $18.88 | $18.88 | 30,709 |
| 2020-04-13 | $17.78 | $18.73 | $17.78 | $17.97 | $17.97 | 3,016 |
| 2020-04-09 | $19.02 | $19.25 | $18.68 | $18.99 | $18.99 | 5,507 |
| 2020-04-08 | $17.53 | $18.08 | $17.53 | $17.76 | $17.76 | 17,544 |
| 2020-04-07 | $18.48 | $18.79 | $18.16 | $18.16 | $18.16 | 29,284 |
| 2020-04-06 | $17.66 | $17.98 | $17.40 | $17.65 | $17.65 | 27,357 |
| 2020-04-03 | $16.13 | $16.14 | $15.83 | $16.14 | $16.14 | 13,052 |
| 2020-04-02 | $15.48 | $16.48 | $15.48 | $15.87 | $15.87 | 15,086 |
| 2020-04-01 | $15.52 | $16.16 | $15.36 | $15.36 | $15.36 | 14,026 |
| 2020-03-31 | $15.39 | $16.22 | $15.39 | $15.80 | $15.80 | 23,370 |
| 2020-03-30 | $16.15 | $16.26 | $15.35 | $15.77 | $15.77 | 27,073 |
| 2020-03-27 | $16.24 | $16.98 | $15.59 | $16.07 | $16.07 | 12,526 |
| 2020-03-26 | $15.92 | $16.37 | $15.65 | $16.10 | $16.10 | 6,871 |
| 2020-03-25 | $14.84 | $17.59 | $14.84 | $15.85 | $15.85 | 13,302 |
| 2020-03-24 | $15.82 | $16.61 | $14.65 | $16.17 | $16.17 | 26,666 |
| 2020-03-23 | $14.99 | $15.19 | $13.32 | $13.72 | $13.72 | 24,005 |
| 2020-03-20 | $14.28 | $14.42 | $13.36 | $13.81 | $13.81 | 23,993 |
| 2020-03-19 | $12.52 | $14.08 | $12.52 | $13.71 | $13.71 | 17,505 |
| 2020-03-18 | $13.40 | $14.55 | $13.30 | $13.97 | $13.97 | 25,421 |
| 2020-03-17 | $14.94 | $16.34 | $14.94 | $16.06 | $16.06 | 21,410 |
| 2020-03-16 | $15.08 | $16.38 | $15.08 | $15.86 | $15.86 | 26,812 |
| 2020-03-13 | $18.10 | $18.65 | $17.97 | $18.65 | $18.65 | 15,995 |
| 2020-03-12 | $17.73 | $18.54 | $17.20 | $17.60 | $17.60 | 36,588 |
| 2020-03-11 | $20.24 | $20.24 | $19.75 | $19.84 | $19.84 | 14,644 |
| 2020-03-10 | $19.86 | $20.29 | $19.45 | $20.27 | $20.27 | 41,551 |
| 2020-03-09 | $20.22 | $20.90 | $19.78 | $20.57 | $20.57 | 11,332 |
| 2020-03-06 | $23.09 | $23.49 | $23.09 | $23.49 | $23.49 | 10,099 |
| 2020-03-05 | $23.94 | $24.32 | $23.87 | $24.20 | $24.20 | 14,905 |
| 2020-03-04 | $24.26 | $24.77 | $24.26 | $24.71 | $24.71 | 10,779 |
| 2020-03-03 | $24.48 | $25.02 | $24.34 | $24.50 | $24.50 | 45,821 |
| 2020-03-02 | $24.25 | $25.59 | $24.25 | $24.60 | $24.60 | 11,715 |
| 2020-02-28 | $23.81 | $24.12 | $23.68 | $24.12 | $24.12 | 25,791 |
| 2020-02-27 | $24.88 | $25.44 | $24.65 | $24.65 | $24.65 | 31,459 |
| 2020-02-26 | $26.37 | $26.37 | $25.90 | $26.07 | $26.07 | 15,230 |
| 2020-02-25 | $27.28 | $27.28 | $26.34 | $26.36 | $26.36 | 18,630 |
| 2020-02-24 | $26.52 | $27.25 | $26.42 | $26.91 | $26.91 | 13,467 |
| 2020-02-21 | $27.69 | $27.82 | $27.67 | $27.82 | $27.82 | 1,974 |
| 2020-02-20 | $27.75 | $27.75 | $27.54 | $27.65 | $27.65 | 2,545 |
| 2020-02-19 | $28.20 | $28.30 | $28.20 | $28.29 | $28.29 | 5,845 |
| 2020-02-18 | $27.59 | $28.13 | $27.59 | $28.05 | $28.05 | 10,956 |
| 2020-02-14 | $28.94 | $28.94 | $28.66 | $28.66 | $28.66 | 7,954 |
| 2020-02-13 | $27.98 | $28.53 | $27.88 | $28.45 | $28.45 | 4,645 |
| 2020-02-12 | $27.90 | $28.00 | $27.90 | $28.00 | $28.00 | 5,001 |
| 2020-02-11 | $28.10 | $28.30 | $28.00 | $28.00 | $28.00 | 3,198 |
| 2020-02-10 | $27.85 | $27.90 | $27.85 | $27.90 | $27.90 | 1,316 |
| 2020-02-07 | $28.65 | $28.65 | $28.21 | $28.21 | $28.21 | 3,315 |
| 2020-02-06 | $28.45 | $28.54 | $28.31 | $28.31 | $28.31 | 6,186 |
| 2020-02-05 | $28.41 | $28.44 | $28.41 | $28.44 | $28.44 | 3,652 |
| 2020-02-04 | $28.18 | $28.24 | $28.18 | $28.20 | $28.20 | 2,462 |
| 2020-02-03 | $28.34 | $28.41 | $28.34 | $28.35 | $28.35 | 1,689 |
| 2020-01-31 | $28.85 | $28.87 | $28.67 | $28.83 | $28.83 | 2,489 |
| 2020-01-30 | $29.14 | $29.49 | $29.10 | $29.49 | $29.49 | 9,666 |
| 2020-01-29 | $29.91 | $30.09 | $29.76 | $30.05 | $30.05 | 6,794 |
| 2020-01-28 | $29.40 | $29.76 | $29.40 | $29.67 | $29.67 | 11,416 |
| 2020-01-27 | $29.81 | $29.82 | $29.59 | $29.59 | $29.59 | 4,011 |
| 2020-01-24 | $29.93 | $30.00 | $29.87 | $29.87 | $29.87 | 2,959 |
| 2020-01-23 | $29.38 | $29.71 | $29.38 | $29.53 | $29.53 | 1,460 |
| 2020-01-22 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 1,980 |
| 2020-01-21 | $30.67 | $30.67 | $30.43 | $30.43 | $30.43 | 5,009 |
| 2020-01-17 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 168 |
| 2020-01-16 | $30.19 | $30.19 | $30.05 | $30.07 | $30.07 | 2,269 |
| 2020-01-15 | $30.81 | $30.81 | $30.41 | $30.41 | $30.41 | 890 |
| 2020-01-14 | $30.88 | $30.90 | $30.88 | $30.90 | $30.90 | 840 |
| 2020-01-13 | $31.97 | $31.97 | $31.72 | $31.72 | $31.72 | 928 |
| 2020-01-10 | $31.64 | $31.64 | $31.63 | $31.63 | $31.63 | 6,419 |
| 2020-01-09 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 345 |
| 2020-01-08 | $32.15 | $32.24 | $32.09 | $32.17 | $32.17 | 8,532 |
| 2020-01-07 | $32.90 | $32.99 | $32.83 | $32.91 | $32.91 | 3,115 |
| 2020-01-06 | $32.05 | $32.05 | $31.93 | $32.05 | $32.05 | 2,227 |
| 2020-01-03 | $31.86 | $32.06 | $31.86 | $31.92 | $31.92 | 2,849 |
| 2020-01-02 | $32.23 | $32.29 | $32.19 | $32.26 | $32.26 | 2,801 |
| 2019-12-31 | $31.79 | $31.85 | $31.79 | $31.85 | $31.85 | 597 |
| 2019-12-30 | $31.93 | $31.95 | $31.93 | $31.95 | $31.95 | 674 |
| 2019-12-27 | $32.09 | $32.16 | $32.09 | $32.16 | $32.16 | 817 |
| 2019-12-26 | $32.02 | $32.02 | $31.86 | $31.86 | $31.86 | 674 |
| 2019-12-24 | $32.01 | $32.01 | $31.87 | $31.92 | $31.92 | 629 |
| 2019-12-23 | $32.25 | $32.25 | $32.15 | $32.25 | $32.25 | 1,782 |
| 2019-12-20 | $33.14 | $33.18 | $33.14 | $33.18 | $33.18 | 962 |
| 2019-12-19 | $32.76 | $32.96 | $32.44 | $32.44 | $32.44 | 1,886 |
| 2019-12-18 | $33.07 | $33.07 | $32.73 | $33.07 | $33.07 | 1,589 |
| 2019-12-17 | $32.64 | $32.79 | $32.64 | $32.67 | $32.67 | 4,181 |
| 2019-12-16 | $32.43 | $32.43 | $32.06 | $32.10 | $32.10 | 930 |
| 2019-12-13 | $31.70 | $31.78 | $31.65 | $31.66 | $31.66 | 1,451 |
| 2019-12-12 | $31.24 | $31.38 | $31.24 | $31.38 | $31.38 | 3,060 |
| 2019-12-11 | $30.81 | $30.81 | $30.55 | $30.67 | $30.67 | 1,374 |
| 2019-12-10 | $31.21 | $31.21 | $31.16 | $31.16 | $31.16 | 2,405 |
| 2019-12-09 | $31.95 | $32.04 | $31.92 | $31.92 | $31.92 | 2,415 |
| 2019-12-06 | $31.08 | $31.37 | $31.08 | $31.37 | $31.37 | 2,430 |
| 2019-12-05 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 664 |
| 2019-12-04 | $30.51 | $30.54 | $30.05 | $30.08 | $30.08 | 30,016 |
| 2019-12-03 | $29.39 | $29.69 | $29.36 | $29.69 | $29.69 | 3,029 |
| 2019-12-02 | $29.31 | $29.31 | $29.05 | $29.23 | $29.23 | 3,737 |
| 2019-11-29 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 326 |
| 2019-11-27 | $29.34 | $29.52 | $29.34 | $29.52 | $29.52 | 391 |
| 2019-11-26 | $29.84 | $29.89 | $29.84 | $29.89 | $29.89 | 758 |
| 2019-11-25 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 327 |
| 2019-11-22 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 359 |
| 2019-11-21 | $29.22 | $30.59 | $29.22 | $30.55 | $30.55 | 792 |
| 2019-11-20 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 309 |
| 2019-11-19 | $30.96 | $31.23 | $30.96 | $31.23 | $31.23 | 2,132 |
| 2019-11-18 | $31.07 | $31.07 | $30.91 | $30.96 | $30.96 | 585 |
| 2019-11-15 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 546 |
| 2019-11-14 | $31.01 | $31.49 | $31.01 | $31.49 | $31.49 | 1,050 |
| 2019-11-13 | $30.06 | $30.06 | $29.93 | $29.93 | $29.93 | 1,073 |
| 2019-11-12 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 176 |
| 2019-11-11 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 310 |
| 2019-11-08 | $29.74 | $30.62 | $29.74 | $30.62 | $30.62 | 1,443 |
| 2019-11-07 | $29.68 | $29.68 | $29.58 | $29.60 | $29.60 | 2,856 |
| 2019-11-06 | $29.87 | $29.87 | $29.41 | $29.59 | $29.59 | 2,974 |
| 2019-11-05 | $29.57 | $29.79 | $29.35 | $29.35 | $29.35 | 878 |
| 2019-11-04 | $29.46 | $29.46 | $29.34 | $29.34 | $29.34 | 1,111 |
| 2019-11-01 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 489 |
| 2019-10-31 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 580 |
| 2019-10-30 | $28.89 | $29.13 | $28.88 | $29.07 | $29.07 | 14,973 |
| 2019-10-29 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 1,499 |
| 2019-10-28 | $29.62 | $29.98 | $29.32 | $29.70 | $29.70 | 3,240 |
| 2019-10-25 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 514 |
| 2019-10-24 | $29.16 | $29.35 | $29.03 | $29.35 | $29.35 | 915 |
| 2019-10-23 | $28.40 | $28.40 | $28.16 | $28.16 | $28.16 | 7,143 |
| 2019-10-22 | $28.07 | $28.12 | $28.04 | $28.05 | $28.05 | 14,953 |
| 2019-10-21 | $28.10 | $28.10 | $27.62 | $27.95 | $27.95 | 2,901 |
| 2019-10-18 | $27.58 | $27.79 | $27.58 | $27.79 | $27.79 | 2,723 |
| 2019-10-17 | $26.75 | $27.35 | $26.75 | $27.35 | $27.35 | 1,157 |
| 2019-10-16 | $27.35 | $27.35 | $27.22 | $27.29 | $27.29 | 13,796 |
| 2019-10-15 | $26.99 | $27.54 | $26.99 | $27.40 | $27.40 | 10,203 |
| 2019-10-14 | $26.38 | $27.19 | $26.38 | $26.42 | $26.42 | 1,250 |
| 2019-10-11 | $27.02 | $27.09 | $26.99 | $27.09 | $27.09 | 22,794 |
| 2019-10-10 | $26.21 | $26.21 | $25.81 | $26.01 | $26.01 | 7,488 |
| 2019-10-09 | $25.78 | $26.00 | $25.78 | $25.92 | $25.92 | 27,771 |
| 2019-10-08 | $25.94 | $25.94 | $25.77 | $25.78 | $25.78 | 23,448 |
| 2019-10-07 | $25.58 | $25.95 | $25.58 | $25.70 | $25.70 | 4,638 |
| 2019-10-04 | $24.96 | $25.51 | $24.96 | $25.19 | $25.19 | 2,572 |
| 2019-10-03 | $25.93 | $26.26 | $25.83 | $26.05 | $26.05 | 10,732 |
| 2019-10-02 | $26.12 | $26.25 | $26.12 | $26.19 | $26.19 | 2,609 |
| 2019-10-01 | $26.32 | $26.71 | $25.95 | $26.02 | $26.02 | 15,648 |
| 2019-09-30 | $26.03 | $26.50 | $26.03 | $26.31 | $26.31 | 1,578 |
| 2019-09-27 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 635 |
| 2019-09-26 | $26.94 | $27.20 | $26.71 | $26.75 | $26.75 | 4,472 |
| 2019-09-25 | $25.98 | $26.30 | $25.80 | $26.08 | $26.08 | 3,545 |
| 2019-09-24 | $26.82 | $26.82 | $26.29 | $26.37 | $26.37 | 8,874 |
| 2019-09-23 | $27.06 | $27.06 | $26.75 | $26.85 | $26.85 | 3,645 |
| 2019-09-20 | $27.02 | $27.18 | $26.92 | $26.92 | $26.92 | 1,866 |
| 2019-09-19 | $27.00 | $27.06 | $26.96 | $27.06 | $27.06 | 2,451 |
| 2019-09-18 | $27.40 | $27.40 | $27.31 | $27.31 | $27.31 | 1,938 |
| 2019-09-17 | $27.90 | $27.90 | $27.60 | $27.65 | $27.65 | 28,891 |
| 2019-09-16 | $27.10 | $27.34 | $27.10 | $27.33 | $27.33 | 19,296 |
| 2019-09-13 | $26.42 | $26.90 | $26.42 | $26.42 | $26.42 | 3,272 |
| 2019-09-12 | $26.25 | $26.40 | $26.25 | $26.40 | $26.40 | 1,658 |
| 2019-09-11 | $25.74 | $26.09 | $25.74 | $25.88 | $25.88 | 5,644 |
| 2019-09-10 | $25.26 | $25.73 | $25.23 | $25.33 | $25.33 | 18,021 |
| 2019-09-09 | $24.06 | $24.21 | $24.06 | $24.20 | $24.20 | 19,490 |
| 2019-09-06 | $24.10 | $24.25 | $23.95 | $24.10 | $24.10 | 4,029 |
| 2019-09-05 | $24.38 | $24.38 | $24.09 | $24.34 | $24.34 | 25,645 |
| 2019-09-04 | $23.51 | $24.07 | $23.51 | $23.92 | $23.92 | 78,990 |
| 2019-09-03 | $23.39 | $23.39 | $23.20 | $23.32 | $23.32 | 8,527 |
| 2019-08-30 | $22.87 | $23.25 | $22.87 | $23.03 | $23.03 | 7,476 |
| 2019-08-29 | $22.95 | $23.31 | $22.95 | $23.24 | $23.24 | 6,953 |
| 2019-08-28 | $23.36 | $23.36 | $22.94 | $23.03 | $23.03 | 9,000 |
| 2019-08-27 | $22.79 | $23.42 | $22.79 | $23.02 | $23.02 | 33,299 |
| 2019-08-26 | $22.51 | $23.43 | $22.51 | $22.93 | $22.93 | 6,868 |
| 2019-08-23 | $22.63 | $22.80 | $22.48 | $22.48 | $22.48 | 9,845 |
| 2019-08-22 | $22.96 | $23.24 | $22.85 | $22.87 | $22.87 | 9,697 |
| 2019-08-21 | $23.01 | $23.44 | $23.01 | $23.25 | $23.25 | 16,752 |
| 2019-08-20 | $23.53 | $23.70 | $23.50 | $23.51 | $23.51 | 47,995 |
| 2019-08-19 | $23.76 | $23.99 | $23.73 | $23.78 | $23.78 | 12,850 |
| 2019-08-16 | $22.86 | $23.28 | $22.86 | $23.18 | $23.18 | 11,428 |
| 2019-08-15 | $22.95 | $23.28 | $22.95 | $23.19 | $23.19 | 25,627 |
| 2019-08-14 | $22.66 | $22.71 | $22.55 | $22.55 | $22.55 | 17,936 |
| 2019-08-13 | $22.72 | $23.25 | $22.72 | $23.16 | $23.16 | 35,004 |
| 2019-08-12 | $22.79 | $23.04 | $22.79 | $22.83 | $22.83 | 14,687 |
| 2019-08-09 | $22.90 | $23.11 | $22.90 | $22.90 | $22.90 | 12,363 |
| 2019-08-08 | $22.30 | $22.32 | $22.11 | $22.20 | $22.20 | 8,474 |
| 2019-08-07 | $23.54 | $23.84 | $23.32 | $23.73 | $23.73 | 28,166 |
| 2019-08-06 | $23.76 | $24.44 | $23.76 | $24.00 | $24.00 | 44,545 |
| 2019-08-05 | $23.91 | $23.93 | $23.60 | $23.60 | $23.60 | 6,642 |
| 2019-08-02 | $25.79 | $25.79 | $24.46 | $24.97 | $24.97 | 4,259 |
| 2019-08-01 | $26.00 | $26.28 | $25.82 | $25.96 | $25.96 | 16,218 |
| 2019-07-31 | $25.92 | $26.58 | $25.92 | $26.10 | $26.10 | 11,749 |
| 2019-07-30 | $26.12 | $26.24 | $25.99 | $26.18 | $26.18 | 13,761 |
| 2019-07-29 | $25.86 | $26.11 | $25.66 | $25.77 | $25.77 | 3,215 |
| 2019-07-26 | $26.00 | $26.00 | $25.80 | $25.95 | $25.95 | 5,481 |
| 2019-07-25 | $26.43 | $26.43 | $26.20 | $26.20 | $26.20 | 2,790 |
| 2019-07-24 | $26.22 | $26.22 | $26.01 | $26.11 | $26.11 | 2,747 |
| 2019-07-23 | $26.34 | $26.79 | $26.17 | $26.49 | $26.49 | 7,397 |
| 2019-07-22 | $26.20 | $26.67 | $26.20 | $26.36 | $26.36 | 11,808 |
| 2019-07-19 | $26.41 | $26.41 | $26.10 | $26.28 | $26.28 | 14,491 |
| 2019-07-18 | $25.87 | $26.13 | $25.81 | $26.07 | $26.07 | 33,175 |
| 2019-07-17 | $26.07 | $26.18 | $26.07 | $26.08 | $26.08 | 13,086 |
| 2019-07-16 | $26.68 | $27.34 | $26.62 | $26.62 | $26.62 | 19,539 |
| 2019-07-15 | $27.59 | $27.59 | $27.35 | $27.35 | $27.35 | 1,085 |
| 2019-07-12 | $27.74 | $27.89 | $27.45 | $27.89 | $27.89 | 1,355 |
| 2019-07-11 | $28.09 | $28.29 | $27.88 | $28.18 | $28.18 | 8,762 |
| 2019-07-10 | $27.55 | $27.94 | $27.55 | $27.86 | $27.86 | 9,682 |
| 2019-07-09 | $26.92 | $27.25 | $26.92 | $27.22 | $27.22 | 6,315 |
| 2019-07-08 | $27.05 | $27.42 | $27.05 | $27.27 | $27.27 | 1,121 |
| 2019-07-05 | $27.74 | $27.75 | $27.25 | $27.64 | $27.64 | 3,823 |
| 2019-07-03 | $27.40 | $27.42 | $27.36 | $27.36 | $27.36 | 5,214 |
| 2019-07-02 | $27.54 | $27.89 | $27.54 | $27.61 | $27.61 | 28,684 |
| 2019-07-01 | $27.46 | $27.55 | $27.42 | $27.55 | $27.55 | 4,916 |
| 2019-06-28 | $27.45 | $27.46 | $27.23 | $27.31 | $27.31 | 6,826 |
| 2019-06-27 | $27.76 | $27.76 | $27.45 | $27.62 | $27.62 | 2,797 |
| 2019-06-26 | $26.79 | $27.32 | $26.79 | $27.20 | $27.20 | 5,938 |
| 2019-06-25 | $26.82 | $27.10 | $26.54 | $26.70 | $26.70 | 21,028 |
| 2019-06-24 | $26.39 | $26.67 | $26.35 | $26.52 | $26.52 | 5,739 |
| 2019-06-21 | $25.75 | $26.35 | $25.75 | $26.02 | $26.02 | 13,012 |
| 2019-06-20 | $25.50 | $25.83 | $25.50 | $25.82 | $25.82 | 23,501 |
| 2019-06-19 | $25.81 | $26.30 | $25.81 | $26.12 | $26.12 | 7,197 |
| 2019-06-18 | $25.13 | $25.69 | $25.13 | $25.62 | $25.62 | 38,015 |
| 2019-06-17 | $26.00 | $26.33 | $26.00 | $26.14 | $26.14 | 15,068 |
| 2019-06-14 | $25.96 | $26.44 | $25.96 | $26.27 | $26.27 | 7,925 |
| 2019-06-13 | $26.44 | $26.60 | $26.41 | $26.45 | $26.45 | 14,823 |
| 2019-06-12 | $27.46 | $27.46 | $27.10 | $27.10 | $27.10 | 45,797 |
| 2019-06-11 | $27.06 | $27.40 | $27.06 | $27.23 | $27.23 | 49,928 |
| 2019-06-10 | $26.29 | $26.82 | $26.29 | $26.48 | $26.48 | 8,015 |
| 2019-06-07 | $26.04 | $26.41 | $26.04 | $26.41 | $26.41 | 7,205 |
| 2019-06-06 | $25.52 | $25.96 | $25.52 | $25.87 | $25.87 | 341,479 |
| 2019-06-05 | $28.24 | $28.24 | $27.18 | $27.32 | $27.32 | 730,456 |
| 2019-06-04 | $26.60 | $27.32 | $26.55 | $27.04 | $27.04 | 17,507 |
| 2019-06-03 | $25.23 | $25.63 | $25.23 | $25.37 | $25.37 | 12,598 |
| 2019-05-31 | $26.65 | $26.65 | $26.43 | $26.50 | $26.50 | 18,332 |
| 2019-05-30 | $27.26 | $27.41 | $27.05 | $27.16 | $27.16 | 9,749 |
| 2019-05-29 | $26.13 | $26.62 | $25.98 | $26.12 | $26.12 | 188,918 |
| 2019-05-28 | $25.77 | $26.13 | $25.56 | $25.84 | $25.84 | 166,282 |
| 2019-05-24 | $24.61 | $25.17 | $24.61 | $25.06 | $25.06 | 162,253 |
| 2019-05-23 | $25.58 | $25.58 | $25.20 | $25.32 | $25.32 | 123,110 |
| 2019-05-22 | $25.93 | $26.41 | $25.93 | $26.08 | $26.08 | 157,964 |
| 2019-05-21 | $25.96 | $26.01 | $25.50 | $25.73 | $25.73 | 166,147 |
| 2019-05-20 | $25.39 | $25.81 | $25.37 | $25.44 | $25.44 | 134,657 |
| 2019-05-17 | $26.27 | $26.45 | $26.27 | $26.38 | $26.38 | 180,164 |
| 2019-05-16 | $26.99 | $26.99 | $26.45 | $26.81 | $26.81 | 262,077 |
| 2019-05-15 | $26.96 | $27.35 | $26.96 | $27.35 | $27.35 | 71,155 |
| 2019-05-14 | $25.00 | $25.51 | $25.00 | $25.32 | $25.32 | 62,583 |
| 2019-05-13 | $23.64 | $23.77 | $23.57 | $23.57 | $23.57 | 29,888 |
| 2019-05-10 | $24.32 | $24.59 | $24.17 | $24.45 | $24.45 | 898,771 |
| 2019-05-09 | $25.46 | $25.51 | $25.11 | $25.28 | $25.28 | 384,464 |
| 2019-05-08 | $26.51 | $26.79 | $26.51 | $26.67 | $26.67 | 47,252 |
| 2019-05-07 | $27.45 | $27.52 | $27.03 | $27.21 | $27.21 | 107,953 |
| 2019-05-06 | $28.36 | $28.50 | $28.20 | $28.50 | $28.50 | 13,878 |
| 2019-05-03 | $28.51 | $28.89 | $28.51 | $28.89 | $28.89 | 4,009 |
| 2019-05-02 | $28.54 | $28.55 | $28.38 | $28.38 | $28.38 | 11,240 |
| 2019-05-01 | $28.53 | $28.68 | $28.47 | $28.48 | $28.48 | 5,997 |
| 2019-04-30 | $28.60 | $28.82 | $28.58 | $28.64 | $28.64 | 8,561 |
| 2019-04-29 | $28.49 | $28.63 | $28.49 | $28.60 | $28.60 | 7,054 |
| 2019-04-26 | $28.35 | $28.57 | $28.35 | $28.45 | $28.45 | 14,760 |
| 2019-04-25 | $28.80 | $28.94 | $28.61 | $28.89 | $28.89 | 13,169 |
| 2019-04-24 | $29.39 | $29.42 | $29.19 | $29.30 | $29.30 | 18,826 |
| 2019-04-23 | $30.19 | $30.22 | $29.96 | $30.22 | $30.22 | 10,851 |
| 2019-04-22 | $29.77 | $29.82 | $29.61 | $29.79 | $29.79 | 6,215 |
| 2019-04-18 | $31.05 | $31.05 | $30.85 | $30.95 | $30.95 | 11,730 |
| 2019-04-17 | $32.08 | $32.12 | $31.95 | $31.95 | $31.95 | 7,374 |
| 2019-04-16 | $31.20 | $31.51 | $31.20 | $31.41 | $31.41 | 11,951 |
| 2019-04-15 | $30.79 | $30.98 | $30.70 | $30.95 | $30.95 | 112,623 |
| 2019-04-12 | $30.73 | $30.73 | $30.43 | $30.43 | $30.43 | 5,130 |
| 2019-04-11 | $30.93 | $31.21 | $30.85 | $30.86 | $30.86 | 8,661 |
| 2019-04-10 | $30.59 | $30.86 | $30.59 | $30.65 | $30.65 | 31,108 |
| 2019-04-09 | $29.83 | $29.99 | $29.80 | $29.85 | $29.85 | 13,175 |
| 2019-04-08 | $29.01 | $30.45 | $29.00 | $30.25 | $30.25 | 29,219 |
| 2019-04-05 | $28.92 | $29.01 | $28.81 | $28.86 | $28.86 | 13,042 |
| 2019-04-04 | $28.53 | $28.78 | $28.53 | $28.61 | $28.61 | 9,432 |
| 2019-04-03 | $29.14 | $29.14 | $28.74 | $28.91 | $28.91 | 10,425 |
| 2019-04-02 | $28.08 | $28.24 | $27.94 | $27.98 | $27.98 | 27,239 |
| 2019-04-01 | $27.29 | $27.50 | $27.26 | $27.41 | $27.41 | 23,275 |
| 2019-03-29 | $26.51 | $26.71 | $26.46 | $26.62 | $26.62 | 14,136 |
| 2019-03-28 | $26.57 | $26.60 | $26.42 | $26.56 | $26.56 | 21,863 |
| 2019-03-27 | $27.11 | $28.07 | $26.95 | $27.12 | $27.12 | 22,085 |
| 2019-03-26 | $27.16 | $27.39 | $27.03 | $27.11 | $27.11 | 55,772 |
| 2019-03-25 | $26.58 | $26.77 | $26.57 | $26.70 | $26.70 | 24,635 |
| 2019-03-22 | $27.36 | $27.49 | $27.20 | $27.20 | $27.20 | 10,780 |
| 2019-03-21 | $27.38 | $27.56 | $27.20 | $27.53 | $27.53 | 21,305 |
| 2019-03-20 | $27.32 | $27.54 | $27.20 | $27.44 | $27.44 | 8,931 |
| 2019-03-19 | $27.77 | $27.94 | $27.68 | $27.75 | $27.75 | 14,609 |
| 2019-03-18 | $27.10 | $27.34 | $27.10 | $27.28 | $27.28 | 6,021 |
| 2019-03-15 | $27.57 | $27.83 | $27.57 | $27.75 | $27.75 | 142,219 |
| 2019-03-14 | $26.89 | $27.10 | $26.89 | $27.01 | $27.01 | 8,022 |
| 2019-03-13 | $26.84 | $27.01 | $26.84 | $26.99 | $26.99 | 11,025 |
| 2019-03-12 | $26.56 | $26.80 | $26.56 | $26.64 | $26.64 | 54,798 |
| 2019-03-11 | $26.31 | $26.67 | $26.31 | $26.60 | $26.60 | 11,954 |
| 2019-03-08 | $25.79 | $25.98 | $25.71 | $25.98 | $25.98 | 20,322 |
| 2019-03-07 | $27.24 | $27.24 | $26.77 | $26.84 | $26.84 | 15,215 |
| 2019-03-06 | $28.22 | $28.46 | $28.20 | $28.27 | $28.27 | 9,444 |
| 2019-03-05 | $28.53 | $28.69 | $28.47 | $28.56 | $28.56 | 13,463 |
| 2019-03-04 | $29.24 | $29.29 | $29.09 | $29.18 | $29.18 | 9,124 |
| 2019-03-01 | $29.26 | $29.26 | $29.02 | $29.16 | $29.16 | 4,886 |
| 2019-02-28 | $29.05 | $29.27 | $29.05 | $29.13 | $29.13 | 7,520 |
| 2019-02-27 | $29.84 | $30.06 | $29.81 | $30.02 | $30.02 | 5,698 |
| 2019-02-26 | $29.47 | $29.72 | $29.47 | $29.60 | $29.60 | 7,522 |
| 2019-02-25 | $30.27 | $30.27 | $29.92 | $30.03 | $30.03 | 4,878 |
| 2019-02-22 | $29.86 | $30.05 | $29.83 | $29.87 | $29.87 | 4,510 |
| 2019-02-21 | $30.01 | $30.12 | $29.96 | $29.96 | $29.96 | 4,938 |
| 2019-02-20 | $30.42 | $30.71 | $30.11 | $30.56 | $30.56 | 14,195 |
| 2019-02-19 | $31.04 | $31.24 | $31.04 | $31.16 | $31.16 | 20,510 |
| 2019-02-15 | $29.55 | $30.65 | $29.55 | $30.58 | $30.58 | 10,898 |
| 2019-02-14 | $30.12 | $30.37 | $29.94 | $30.23 | $30.23 | 12,386 |
| 2019-02-13 | $29.91 | $29.91 | $29.39 | $29.50 | $29.50 | 11,869 |
| 2019-02-12 | $28.32 | $28.55 | $28.32 | $28.45 | $28.45 | 23,383 |
| 2019-02-11 | $27.91 | $27.95 | $27.78 | $27.88 | $27.88 | 10,075 |
| 2019-02-08 | $27.10 | $27.86 | $27.10 | $27.83 | $27.83 | 5,681 |
| 2019-02-07 | $29.01 | $29.11 | $29.01 | $29.10 | $29.10 | 7,062 |
| 2019-02-06 | $29.45 | $30.11 | $29.45 | $30.05 | $30.05 | 6,787 |
| 2019-02-05 | $30.18 | $30.43 | $30.15 | $30.27 | $30.27 | 10,789 |
| 2019-02-04 | $30.38 | $30.38 | $29.73 | $29.94 | $29.94 | 21,007 |
| 2019-02-01 | $29.02 | $30.03 | $29.02 | $29.67 | $29.67 | 7,846 |
| 2019-01-31 | $29.84 | $31.07 | $29.84 | $30.77 | $30.77 | 19,871 |
| 2019-01-30 | $29.88 | $30.42 | $29.64 | $29.78 | $29.78 | 4,554 |
| 2019-01-29 | $30.08 | $30.32 | $30.08 | $30.13 | $30.13 | 17,188 |
| 2019-01-28 | $30.63 | $30.63 | $29.72 | $30.17 | $30.17 | 66,956 |
| 2019-01-25 | $30.52 | $30.81 | $30.27 | $30.52 | $30.52 | 6,811 |
| 2019-01-24 | $30.94 | $30.94 | $30.13 | $30.49 | $30.49 | 28,505 |
| 2019-01-23 | $30.26 | $30.73 | $29.87 | $30.29 | $30.29 | 10,051 |
| 2019-01-22 | $30.76 | $30.80 | $29.96 | $30.15 | $30.15 | 102,971 |
| 2019-01-18 | $31.48 | $31.48 | $30.85 | $31.19 | $31.19 | 35,743 |
| 2019-01-17 | $29.53 | $29.80 | $28.94 | $29.58 | $29.58 | 38,045 |
| 2019-01-16 | $30.90 | $30.90 | $29.86 | $30.36 | $30.36 | 6,936 |
| 2019-01-15 | $30.39 | $31.35 | $30.39 | $31.12 | $31.12 | 13,014 |
| 2019-01-14 | $29.86 | $30.82 | $29.86 | $30.56 | $30.56 | 174,244 |
| 2019-01-11 | $30.51 | $30.94 | $30.31 | $30.65 | $30.65 | 22,466 |
| 2019-01-10 | $29.86 | $31.02 | $29.86 | $30.73 | $30.73 | 22,639 |
| 2019-01-09 | $29.52 | $30.10 | $29.29 | $30.01 | $30.01 | 9,771 |
| 2019-01-08 | $29.00 | $29.81 | $29.00 | $29.61 | $29.61 | 37,869 |
| 2019-01-07 | $28.02 | $29.18 | $28.02 | $28.92 | $28.92 | 78,636 |
| 2019-01-04 | $26.96 | $27.99 | $26.96 | $27.90 | $27.90 | 38,524 |
| 2019-01-03 | $28.75 | $28.75 | $27.90 | $28.07 | $28.07 | 30,766 |
| 2019-01-02 | $27.25 | $28.47 | $27.25 | $28.14 | $28.14 | 23,942 |
| 2018-12-31 | $27.51 | $28.71 | $27.51 | $28.03 | $28.03 | 109,119 |
| 2018-12-28 | $27.45 | $28.57 | $27.45 | $28.09 | $28.09 | 43,706 |
| 2018-12-27 | $27.12 | $27.59 | $26.91 | $27.31 | $27.31 | 93,438 |
| 2018-12-26 | $26.21 | $27.16 | $26.20 | $27.09 | $27.09 | 42,602 |
| 2018-12-24 | $26.80 | $28.07 | $26.62 | $26.80 | $26.80 | 38,805 |
| 2018-12-21 | $27.03 | $28.02 | $27.01 | $27.28 | $27.28 | 56,358 |
| 2018-12-20 | $27.33 | $28.18 | $27.33 | $27.62 | $27.62 | 48,571 |
| 2018-12-19 | $28.24 | $28.91 | $27.79 | $28.27 | $28.27 | 35,492 |
| 2018-12-18 | $28.01 | $28.45 | $28.01 | $28.09 | $28.09 | 79,200 |
| 2018-12-17 | $27.75 | $28.31 | $27.62 | $27.69 | $27.69 | 58,308 |
| 2018-12-14 | $28.21 | $29.02 | $28.21 | $28.39 | $28.39 | 55,048 |
| 2018-12-13 | $29.34 | $30.26 | $29.34 | $29.66 | $29.66 | 58,285 |
| 2018-12-12 | $29.49 | $30.20 | $29.49 | $30.08 | $30.08 | 52,658 |
| 2018-12-11 | $28.71 | $28.87 | $28.16 | $28.58 | $28.58 | 191,536 |
| 2018-12-10 | $28.93 | $28.95 | $28.32 | $28.82 | $28.82 | 63,411 |
| 2018-12-07 | $28.11 | $28.70 | $27.95 | $28.16 | $28.16 | 41,782 |
| 2018-12-06 | $28.75 | $29.57 | $28.74 | $29.57 | $29.57 | 97,490 |
| 2018-12-04 | $29.81 | $30.25 | $29.30 | $29.45 | $29.45 | 71,196 |
| 2018-12-03 | $29.98 | $30.43 | $29.98 | $30.35 | $30.35 | 30,102 |
| 2018-11-30 | $28.68 | $29.12 | $28.68 | $29.06 | $29.06 | 26,937 |
| 2018-11-29 | $28.87 | $29.42 | $28.87 | $29.28 | $29.28 | 19,955 |
| 2018-11-28 | $29.67 | $30.15 | $29.44 | $30.14 | $30.14 | 33,866 |
| 2018-11-27 | $29.85 | $29.89 | $29.72 | $29.87 | $29.87 | 49,774 |
| 2018-11-26 | $29.57 | $29.64 | $29.42 | $29.54 | $29.54 | 22,833 |
| 2018-11-23 | $28.94 | $28.94 | $28.70 | $28.77 | $28.77 | 5,512 |
| 2018-11-21 | $29.53 | $30.40 | $29.53 | $29.99 | $29.99 | 26,303 |
| 2018-11-20 | $30.54 | $30.69 | $30.25 | $30.33 | $30.33 | 45,185 |
| 2018-11-19 | $31.80 | $31.80 | $30.45 | $30.72 | $30.72 | 24,066 |
| 2018-11-16 | $32.00 | $32.19 | $31.89 | $32.17 | $32.17 | 21,785 |
| 2018-11-15 | $31.10 | $31.72 | $31.10 | $31.59 | $31.59 | 9,070 |
| 2018-11-14 | $30.99 | $30.99 | $30.64 | $30.77 | $30.77 | 17,127 |
| 2018-11-13 | $30.39 | $31.15 | $30.39 | $30.79 | $30.79 | 43,558 |
| 2018-11-12 | $32.69 | $32.69 | $32.25 | $32.25 | $32.25 | 18,129 |
| 2018-11-09 | $34.62 | $35.65 | $34.60 | $34.66 | $34.66 | 6,038 |
| 2018-11-08 | $36.46 | $37.52 | $36.46 | $36.65 | $36.65 | 7,695 |
| 2018-11-07 | $36.76 | $37.19 | $36.76 | $37.19 | $37.19 | 11,609 |
| 2018-11-06 | $37.91 | $37.91 | $37.24 | $37.47 | $37.47 | 24,986 |
| 2018-11-05 | $36.57 | $36.70 | $36.56 | $36.61 | $36.61 | 8,915 |
| 2018-11-02 | $37.86 | $37.86 | $37.09 | $37.26 | $37.26 | 9,848 |
| 2018-11-01 | $38.53 | $38.58 | $38.07 | $38.35 | $38.35 | 7,353 |
| 2018-10-31 | $38.46 | $39.02 | $38.46 | $38.78 | $38.78 | 11,986 |
| 2018-10-30 | $39.45 | $39.71 | $39.25 | $39.71 | $39.71 | 7,714 |
| 2018-10-29 | $39.91 | $39.95 | $38.90 | $39.01 | $39.01 | 9,936 |
| 2018-10-26 | $39.60 | $40.02 | $39.21 | $39.80 | $39.80 | 8,579 |
| 2018-10-25 | $40.19 | $40.63 | $40.16 | $40.39 | $40.39 | 15,680 |
| 2018-10-24 | $41.45 | $41.49 | $40.37 | $40.37 | $40.37 | 8,384 |
| 2018-10-23 | $40.98 | $41.85 | $40.98 | $41.80 | $41.80 | 9,496 |
| 2018-10-22 | $41.12 | $42.61 | $41.12 | $42.61 | $42.61 | 3,331 |
| 2018-10-19 | $42.86 | $42.88 | $42.52 | $42.63 | $42.63 | 7,927 |
| 2018-10-18 | $42.85 | $42.92 | $42.11 | $42.37 | $42.37 | 18,250 |
| 2018-10-17 | $42.81 | $43.12 | $42.76 | $42.87 | $42.87 | 11,775 |
| 2018-10-16 | $43.02 | $43.32 | $43.02 | $43.27 | $43.27 | 13,734 |
| 2018-10-15 | $42.70 | $42.70 | $42.12 | $42.31 | $42.31 | 4,759 |
| 2018-10-12 | $42.26 | $42.49 | $41.77 | $42.49 | $42.49 | 8,297 |
| 2018-10-11 | $42.61 | $42.93 | $41.92 | $42.17 | $42.17 | 7,525 |
| 2018-10-10 | $44.22 | $44.22 | $43.32 | $43.53 | $43.53 | 6,543 |
| 2018-10-09 | $43.88 | $44.37 | $43.88 | $44.37 | $44.37 | 5,407 |
| 2018-10-08 | $43.50 | $43.87 | $43.46 | $43.87 | $43.87 | 8,152 |
| 2018-10-05 | $43.44 | $43.44 | $43.21 | $43.37 | $43.37 | 4,500 |
| 2018-10-04 | $44.96 | $45.01 | $44.62 | $44.74 | $44.74 | 5,057 |
| 2018-10-03 | $46.05 | $46.05 | $45.63 | $45.67 | $45.67 | 6,078 |
| 2018-10-02 | $46.23 | $46.47 | $46.23 | $46.39 | $46.39 | 3,823 |
| 2018-10-01 | $46.42 | $46.69 | $46.42 | $46.63 | $46.63 | 3,642 |
| 2018-09-28 | $45.69 | $45.88 | $45.64 | $45.73 | $45.73 | 6,193 |
| 2018-09-27 | $45.83 | $45.83 | $44.02 | $45.58 | $45.58 | 9,666 |
| 2018-09-26 | $45.76 | $45.96 | $44.19 | $44.58 | $44.58 | 3,724 |
| 2018-09-25 | $43.62 | $44.70 | $43.62 | $44.02 | $44.02 | 6,458 |
| 2018-09-24 | $44.34 | $44.39 | $43.87 | $44.01 | $44.01 | 3,490 |
| 2018-09-21 | $44.44 | $44.61 | $44.35 | $44.39 | $44.39 | 23,107 |
| 2018-09-20 | $44.33 | $44.40 | $44.21 | $44.40 | $44.40 | 4,026 |
| 2018-09-19 | $42.89 | $43.04 | $42.89 | $43.03 | $43.03 | 7,094 |
| 2018-09-18 | $42.67 | $42.91 | $42.59 | $42.83 | $42.83 | 6,073 |
| 2018-09-17 | $40.80 | $40.87 | $40.73 | $40.78 | $40.78 | 5,326 |
| 2018-09-14 | $40.49 | $40.68 | $40.37 | $40.53 | $40.53 | 5,932 |
| 2018-09-13 | $39.77 | $40.24 | $39.77 | $40.08 | $40.08 | 5,509 |
| 2018-09-12 | $38.84 | $39.02 | $38.84 | $39.02 | $39.02 | 4,770 |
| 2018-09-11 | $38.49 | $38.76 | $38.49 | $38.64 | $38.64 | 8,251 |
| 2018-09-10 | $40.65 | $40.81 | $40.54 | $40.61 | $40.61 | 7,047 |
| 2018-09-07 | $39.41 | $39.53 | $39.40 | $39.47 | $39.47 | 5,659 |
| 2018-09-06 | $39.51 | $39.54 | $39.34 | $39.54 | $39.54 | 5,862 |
| 2018-09-05 | $39.66 | $39.79 | $39.63 | $39.73 | $39.73 | 4,821 |
| 2018-09-04 | $39.59 | $39.61 | $39.54 | $39.56 | $39.56 | 6,838 |
| 2018-08-31 | $39.61 | $40.25 | $39.61 | $40.25 | $40.25 | 8,239 |
| 2018-08-30 | $39.45 | $39.60 | $39.33 | $39.47 | $39.47 | 5,174 |
| 2018-08-29 | $38.12 | $39.13 | $38.12 | $39.13 | $39.13 | 5,071 |
| 2018-08-28 | $39.46 | $39.78 | $39.07 | $39.07 | $39.07 | 6,346 |
| 2018-08-27 | $37.99 | $38.15 | $37.96 | $38.15 | $38.15 | 4,338 |
| 2018-08-24 | $37.84 | $37.86 | $37.74 | $37.74 | $37.74 | 7,739 |
| 2018-08-23 | $38.02 | $38.09 | $37.86 | $37.99 | $37.99 | 5,882 |
| 2018-08-22 | $39.29 | $39.56 | $39.00 | $39.20 | $39.20 | 4,165 |
| 2018-08-21 | $39.44 | $39.67 | $39.40 | $39.61 | $39.61 | 10,064 |
| 2018-08-20 | $38.80 | $38.80 | $38.62 | $38.78 | $38.78 | 5,352 |
| 2018-08-17 | $38.70 | $39.00 | $38.61 | $38.79 | $38.79 | 3,682 |
| 2018-08-16 | $37.22 | $37.53 | $37.22 | $37.40 | $37.40 | 5,911 |
| 2018-08-15 | $37.13 | $37.29 | $37.06 | $37.16 | $37.16 | 6,041 |
| 2018-08-14 | $38.45 | $38.62 | $38.45 | $38.60 | $38.60 | 5,057 |
| 2018-08-13 | $38.93 | $38.96 | $38.67 | $38.80 | $38.80 | 7,006 |
| 2018-08-10 | $40.32 | $40.32 | $40.12 | $40.21 | $40.21 | 4,146 |
| 2018-08-09 | $38.25 | $38.40 | $37.92 | $37.92 | $37.92 | 7,709 |
| 2018-08-08 | $38.78 | $38.84 | $38.78 | $38.84 | $38.84 | 3,639 |
| 2018-08-07 | $38.72 | $38.87 | $38.65 | $38.65 | $38.65 | 15,799 |
| 2018-08-06 | $37.82 | $37.96 | $37.62 | $37.74 | $37.74 | 4,712 |
| 2018-08-03 | $37.49 | $37.71 | $37.46 | $37.71 | $37.71 | 6,762 |
| 2018-08-02 | $37.17 | $37.47 | $37.17 | $37.36 | $37.36 | 4,740 |
| 2018-08-01 | $37.78 | $37.81 | $37.78 | $37.81 | $37.81 | 3,201 |
| 2018-07-31 | $38.62 | $38.77 | $38.62 | $38.71 | $38.71 | 5,905 |
| 2018-07-30 | $39.06 | $39.67 | $38.99 | $38.99 | $38.99 | 4,140 |
| 2018-07-27 | $38.89 | $39.12 | $38.83 | $38.85 | $38.85 | 11,407 |
| 2018-07-26 | $38.73 | $38.79 | $38.65 | $38.65 | $38.65 | 5,925 |
| 2018-07-25 | $38.15 | $38.16 | $37.78 | $38.16 | $38.16 | 15,384 |
| 2018-07-24 | $37.26 | $37.77 | $37.18 | $37.44 | $37.44 | 7,309 |
| 2018-07-23 | $36.80 | $37.09 | $36.75 | $37.09 | $37.09 | 2,729 |
| 2018-07-20 | $36.56 | $36.63 | $36.53 | $36.59 | $36.59 | 8,545 |
| 2018-07-19 | $36.54 | $36.73 | $36.54 | $36.67 | $36.67 | 11,584 |
| 2018-07-18 | $36.14 | $36.33 | $36.14 | $36.24 | $36.24 | 6,178 |
| 2018-07-17 | $35.73 | $36.58 | $35.73 | $36.57 | $36.57 | 13,135 |
| 2018-07-16 | $36.13 | $36.52 | $36.13 | $36.23 | $36.23 | 6,123 |
| 2018-07-13 | $36.28 | $36.51 | $36.28 | $36.47 | $36.47 | 4,385 |
| 2018-07-12 | $35.54 | $35.89 | $35.54 | $35.72 | $35.72 | 8,271 |
| 2018-07-11 | $36.80 | $37.05 | $36.57 | $36.66 | $36.66 | 12,623 |
| 2018-07-10 | $36.72 | $36.72 | $36.57 | $36.62 | $36.62 | 8,175 |
| 2018-07-09 | $35.61 | $35.81 | $35.60 | $35.76 | $35.76 | 11,017 |
| 2018-07-06 | $35.79 | $36.16 | $35.79 | $36.08 | $36.08 | 5,800 |
| 2018-07-05 | $36.96 | $37.11 | $36.96 | $37.06 | $37.06 | 3,681 |
| 2018-07-03 | $38.30 | $38.30 | $37.61 | $37.67 | $37.67 | 3,603 |
| 2018-07-02 | $38.34 | $38.53 | $38.34 | $38.43 | $38.43 | 6,375 |
| 2018-06-29 | $40.27 | $40.32 | $40.14 | $40.23 | $40.23 | 7,488 |
| 2018-06-28 | $40.49 | $40.75 | $40.49 | $40.67 | $40.67 | 5,549 |
| 2018-06-27 | $39.83 | $40.23 | $39.43 | $39.59 | $39.59 | 8,426 |
| 2018-06-26 | $39.41 | $39.84 | $39.34 | $39.75 | $39.75 | 23,856 |
| 2018-06-25 | $38.69 | $39.62 | $38.69 | $39.28 | $39.28 | 7,754 |
| 2018-06-22 | $38.38 | $38.69 | $38.38 | $38.64 | $38.64 | 24,188 |
| 2018-06-21 | $38.37 | $38.53 | $38.31 | $38.40 | $38.40 | 5,057 |
| 2018-06-20 | $38.29 | $38.32 | $38.20 | $38.32 | $38.32 | 9,344 |
| 2018-06-19 | $38.05 | $38.20 | $38.04 | $38.19 | $38.19 | 13,079 |
| 2018-06-18 | $37.97 | $38.23 | $37.97 | $38.23 | $38.23 | 14,918 |
| 2018-06-15 | $39.13 | $39.39 | $39.13 | $39.34 | $39.34 | 12,187 |
| 2018-06-14 | $39.99 | $39.99 | $39.77 | $39.85 | $39.85 | 4,112 |
| 2018-06-13 | $40.55 | $40.77 | $40.48 | $40.55 | $40.55 | 15,586 |
| 2018-06-12 | $40.59 | $40.59 | $39.83 | $39.86 | $39.86 | 16,266 |
| 2018-06-11 | $41.53 | $41.53 | $40.77 | $41.01 | $41.01 | 7,516 |
| 2018-06-08 | $40.39 | $41.12 | $40.39 | $41.07 | $41.07 | 5,424 |
| 2018-06-07 | $41.16 | $41.16 | $40.78 | $40.99 | $40.99 | 10,860 |
| 2018-06-06 | $41.04 | $41.35 | $41.04 | $41.25 | $41.25 | 12,206 |
| 2018-06-05 | $40.05 | $40.25 | $40.05 | $40.07 | $40.07 | 7,660 |
| 2018-06-04 | $41.76 | $41.83 | $41.69 | $41.69 | $41.69 | 4,516 |
| 2018-06-01 | $41.55 | $41.75 | $41.55 | $41.56 | $41.56 | 7,049 |
| 2018-05-31 | $41.67 | $41.79 | $41.39 | $41.52 | $41.52 | 6,531 |
| 2018-05-30 | $41.83 | $42.22 | $41.76 | $42.18 | $42.18 | 8,178 |
| 2018-05-29 | $41.32 | $41.33 | $41.22 | $41.22 | $41.22 | 2,222 |
| 2018-05-25 | $42.48 | $42.66 | $42.46 | $42.65 | $42.65 | 3,935 |
| 2018-05-24 | $43.77 | $43.94 | $43.69 | $43.78 | $43.78 | 7,902 |
| 2018-05-23 | $44.29 | $44.36 | $44.13 | $44.36 | $44.36 | 3,704 |
| 2018-05-22 | $45.80 | $45.86 | $45.69 | $45.82 | $45.82 | 6,732 |
| 2018-05-21 | $45.83 | $45.98 | $45.79 | $45.89 | $45.89 | 3,166 |
| 2018-05-18 | $46.24 | $46.29 | $46.19 | $46.29 | $46.29 | 4,536 |
| 2018-05-17 | $45.67 | $45.97 | $45.67 | $45.79 | $45.79 | 5,491 |
| 2018-05-16 | $46.06 | $46.32 | $46.06 | $46.11 | $46.11 | 5,938 |
| 2018-05-15 | $45.52 | $45.75 | $45.52 | $45.53 | $45.53 | 3,378 |
| 2018-05-14 | $46.40 | $46.87 | $46.39 | $46.56 | $46.56 | 5,153 |
| 2018-05-11 | $48.01 | $48.18 | $48.01 | $48.18 | $48.18 | 3,251 |
| 2018-05-10 | $45.80 | $45.89 | $45.78 | $45.88 | $45.88 | 6,244 |
| 2018-05-09 | $48.42 | $48.52 | $48.29 | $48.31 | $48.31 | 19,720 |
| 2018-05-08 | $48.97 | $49.05 | $48.77 | $49.02 | $49.02 | 7,689 |
| 2018-05-07 | $49.88 | $49.88 | $49.71 | $49.81 | $49.81 | 3,987 |
| 2018-05-04 | $49.56 | $49.60 | $49.42 | $49.53 | $49.53 | 4,543 |
| 2018-05-03 | $48.79 | $49.22 | $48.59 | $49.06 | $49.06 | 17,722 |
| 2018-05-02 | $49.24 | $49.24 | $48.98 | $49.09 | $49.09 | 4,444 |
| 2018-05-01 | $49.93 | $49.93 | $49.26 | $49.44 | $49.44 | 9,384 |
| 2018-04-30 | $49.58 | $49.79 | $49.16 | $49.32 | $49.32 | 10,325 |
| 2018-04-27 | $49.19 | $49.33 | $49.08 | $49.33 | $49.33 | 4,282 |
| 2018-04-26 | $48.93 | $49.19 | $48.93 | $49.09 | $49.09 | 2,814 |
| 2018-04-25 | $48.29 | $48.48 | $48.17 | $48.38 | $48.38 | 4,182 |
| 2018-04-24 | $47.81 | $47.87 | $47.31 | $47.48 | $47.48 | 5,736 |
| 2018-04-23 | $48.76 | $48.76 | $48.44 | $48.61 | $48.61 | 5,381 |
| 2018-04-20 | $47.15 | $47.41 | $47.15 | $47.24 | $47.24 | 4,643 |
| 2018-04-19 | $47.27 | $47.64 | $46.91 | $47.01 | $47.01 | 11,558 |
| 2018-04-18 | $46.95 | $46.95 | $46.54 | $46.73 | $46.73 | 12,145 |
| 2018-04-17 | $46.05 | $46.16 | $46.05 | $46.12 | $46.12 | 4,809 |
| 2018-04-16 | $45.60 | $45.66 | $45.44 | $45.48 | $45.48 | 5,240 |
| 2018-04-13 | $45.22 | $45.32 | $45.08 | $45.25 | $45.25 | 5,620 |
| 2018-04-12 | $45.58 | $45.59 | $45.47 | $45.54 | $45.54 | 5,008 |
| 2018-04-11 | $45.10 | $45.29 | $45.03 | $45.07 | $45.07 | 8,967 |
| 2018-04-10 | $45.28 | $45.34 | $45.07 | $45.30 | $45.30 | 16,010 |
| 2018-04-09 | $44.64 | $44.74 | $44.37 | $44.37 | $44.37 | 3,895 |
| 2018-04-06 | $43.59 | $43.66 | $43.12 | $43.33 | $43.33 | 6,604 |
| 2018-04-05 | $43.78 | $43.81 | $43.60 | $43.77 | $43.77 | 8,687 |
| 2018-04-04 | $42.90 | $43.56 | $42.85 | $43.56 | $43.56 | 8,569 |
| 2018-04-03 | $43.05 | $43.05 | $42.60 | $42.92 | $42.92 | 8,896 |
| 2018-04-02 | $43.07 | $43.07 | $42.65 | $42.65 | $42.65 | 13,937 |
| 2018-03-29 | $43.00 | $43.67 | $43.00 | $43.65 | $43.65 | 22,966 |
| 2018-03-28 | $43.15 | $43.25 | $42.98 | $43.20 | $43.20 | 61,802 |
| 2018-03-27 | $43.07 | $43.22 | $42.44 | $42.55 | $42.55 | 10,139 |
| 2018-03-26 | $42.45 | $42.60 | $42.10 | $42.59 | $42.59 | 6,493 |
| 2018-03-23 | $41.78 | $41.83 | $41.12 | $41.12 | $41.12 | 11,055 |
| 2018-03-22 | $43.57 | $43.68 | $43.24 | $43.44 | $43.44 | 6,343 |
| 2018-03-21 | $42.49 | $42.99 | $42.49 | $42.61 | $42.61 | 11,843 |
| 2018-03-20 | $42.52 | $42.72 | $42.44 | $42.68 | $42.68 | 5,494 |
| 2018-03-19 | $43.21 | $43.21 | $42.96 | $43.16 | $43.16 | 15,655 |
| 2018-03-16 | $42.98 | $42.98 | $42.78 | $42.78 | $42.78 | 11,206 |
| 2018-03-15 | $43.05 | $43.29 | $42.90 | $43.12 | $43.12 | 8,213 |
| 2018-03-14 | $44.00 | $44.00 | $43.40 | $43.58 | $43.58 | 8,011 |
| 2018-03-13 | $43.20 | $44.36 | $43.20 | $44.08 | $44.08 | 8,985 |
| 2018-03-12 | $44.13 | $44.39 | $43.90 | $44.39 | $44.39 | 19,121 |
| 2018-03-09 | $43.60 | $43.78 | $43.06 | $43.61 | $43.61 | 7,810 |
| 2018-03-08 | $43.08 | $43.57 | $43.08 | $43.18 | $43.18 | 10,864 |
| 2018-03-07 | $43.14 | $43.14 | $42.44 | $42.69 | $42.69 | 5,863 |
| 2018-03-06 | $42.77 | $42.81 | $42.63 | $42.67 | $42.67 | 4,315 |
| 2018-03-05 | $42.29 | $42.87 | $42.19 | $42.87 | $42.87 | 8,471 |
| 2018-03-02 | $41.12 | $42.52 | $41.12 | $42.49 | $42.49 | 13,433 |
| 2018-03-01 | $44.32 | $44.34 | $43.41 | $43.64 | $43.64 | 21,517 |
| 2018-02-28 | $46.04 | $46.22 | $45.69 | $45.72 | $45.72 | 16,067 |
| 2018-02-27 | $47.77 | $47.77 | $46.79 | $46.88 | $46.88 | 6,604 |
| 2018-02-26 | $45.88 | $46.59 | $45.88 | $46.15 | $46.15 | 11,948 |
| 2018-02-23 | $45.46 | $45.58 | $45.37 | $45.57 | $45.57 | 5,626 |
| 2018-02-22 | $45.06 | $45.11 | $44.94 | $44.98 | $44.98 | 7,177 |
| 2018-02-21 | $44.78 | $45.22 | $44.65 | $44.65 | $44.65 | 5,629 |
| 2018-02-20 | $45.66 | $45.66 | $44.90 | $44.99 | $44.99 | 9,342 |
| 2018-02-16 | $45.06 | $45.24 | $44.95 | $45.22 | $45.22 | 5,862 |
| 2018-02-15 | $43.83 | $44.57 | $43.83 | $44.19 | $44.19 | 5,770 |
| 2018-02-14 | $42.83 | $43.88 | $42.81 | $43.88 | $43.88 | 7,727 |
| 2018-02-13 | $42.42 | $42.42 | $41.81 | $42.16 | $42.16 | 7,679 |
| 2018-02-12 | $41.63 | $42.35 | $41.63 | $42.24 | $42.24 | 10,813 |
| 2018-02-09 | $40.70 | $41.35 | $40.06 | $41.35 | $41.35 | 8,281 |
| 2018-02-08 | $41.75 | $41.75 | $40.21 | $40.21 | $40.21 | 15,439 |
| 2018-02-07 | $39.81 | $40.48 | $39.81 | $39.97 | $39.97 | 17,940 |
| 2018-02-06 | $40.33 | $41.16 | $40.14 | $41.16 | $41.16 | 8,915 |
| 2018-02-05 | $41.72 | $42.16 | $40.28 | $40.41 | $40.41 | 7,987 |
| 2018-02-02 | $42.49 | $42.65 | $41.98 | $42.08 | $42.08 | 13,943 |
| 2018-02-01 | $43.32 | $43.48 | $43.21 | $43.30 | $43.30 | 12,470 |
| 2018-01-31 | $43.53 | $43.58 | $43.36 | $43.54 | $43.54 | 10,165 |
| 2018-01-30 | $44.01 | $44.18 | $43.82 | $44.08 | $44.08 | 7,770 |
| 2018-01-29 | $45.26 | $45.32 | $45.06 | $45.28 | $45.28 | 12,635 |
| 2018-01-26 | $46.78 | $46.95 | $46.60 | $46.95 | $46.95 | 9,638 |
| 2018-01-25 | $43.70 | $44.22 | $43.50 | $43.79 | $43.79 | 9,335 |
| 2018-01-24 | $43.84 | $43.87 | $43.48 | $43.80 | $43.80 | 13,951 |
| 2018-01-23 | $43.75 | $43.75 | $43.20 | $43.46 | $43.46 | 8,935 |
| 2018-01-22 | $43.67 | $43.67 | $42.72 | $43.10 | $43.10 | 19,355 |
| 2018-01-19 | $42.91 | $42.93 | $42.80 | $42.93 | $42.93 | 11,509 |
| 2018-01-18 | $43.15 | $43.36 | $43.15 | $43.28 | $43.28 | 10,874 |
| 2018-01-17 | $43.38 | $43.82 | $43.38 | $43.73 | $43.73 | 21,385 |
| 2018-01-16 | $43.27 | $43.31 | $42.84 | $43.04 | $43.04 | 15,264 |
| 2018-01-12 | $42.20 | $43.13 | $42.20 | $42.96 | $42.96 | 17,744 |
| 2018-01-11 | $41.83 | $42.18 | $41.79 | $42.14 | $42.14 | 25,072 |
| 2018-01-10 | $41.49 | $41.56 | $41.46 | $41.53 | $41.53 | 16,239 |
| 2018-01-09 | $40.93 | $41.01 | $40.90 | $40.97 | $40.97 | 17,562 |
| 2018-01-08 | $41.04 | $41.22 | $41.04 | $41.19 | $41.19 | 10,550 |
| 2018-01-05 | $40.85 | $41.05 | $40.85 | $41.05 | $41.05 | 11,143 |
| 2018-01-04 | $40.73 | $40.73 | $40.18 | $40.32 | $40.32 | 8,776 |
| 2018-01-03 | $39.34 | $39.55 | $39.29 | $39.55 | $39.55 | 17,339 |
| 2018-01-02 | $38.94 | $39.14 | $38.94 | $38.99 | $38.99 | 6,421 |
| 2017-12-29 | $38.74 | $39.02 | $38.74 | $38.91 | $38.91 | 5,598 |
| 2017-12-28 | $38.23 | $38.56 | $38.12 | $38.34 | $38.34 | 12,778 |
| 2017-12-27 | $38.09 | $38.20 | $38.08 | $38.08 | $38.08 | 5,737 |
| 2017-12-26 | $37.60 | $37.72 | $37.43 | $37.72 | $37.72 | 29,627 |
| 2017-12-22 | $38.24 | $38.24 | $37.28 | $37.77 | $37.77 | 12,624 |
| 2017-12-21 | $36.93 | $37.12 | $36.93 | $37.09 | $37.09 | 17,326 |
| 2017-12-20 | $36.58 | $36.58 | $36.42 | $36.53 | $36.53 | 11,579 |
| 2017-12-19 | $36.44 | $36.75 | $36.24 | $36.43 | $36.43 | 10,603 |
| 2017-12-18 | $36.53 | $36.68 | $36.51 | $36.68 | $36.68 | 16,638 |
| 2017-12-15 | $36.02 | $36.53 | $36.02 | $36.43 | $36.43 | 10,640 |
| 2017-12-14 | $36.17 | $36.68 | $36.17 | $36.64 | $36.64 | 19,607 |
| 2017-12-13 | $36.66 | $36.68 | $36.49 | $36.61 | $36.61 | 9,054 |
| 2017-12-12 | $36.10 | $36.28 | $36.05 | $36.18 | $36.18 | 14,581 |
| 2017-12-11 | $34.96 | $35.32 | $34.96 | $35.27 | $35.27 | 9,614 |
| 2017-12-08 | $35.00 | $35.01 | $34.83 | $34.93 | $34.93 | 8,359 |
| 2017-12-07 | $34.93 | $35.03 | $34.90 | $35.01 | $35.01 | 9,696 |
| 2017-12-06 | $35.35 | $35.95 | $35.35 | $35.76 | $35.76 | 19,383 |
| 2017-12-05 | $35.78 | $35.82 | $35.62 | $35.72 | $35.72 | 10,257 |
| 2017-12-04 | $35.05 | $35.14 | $34.99 | $35.02 | $35.02 | 11,527 |
| 2017-12-01 | $34.80 | $34.90 | $34.64 | $34.88 | $34.88 | 16,245 |
| 2017-11-30 | $34.48 | $35.00 | $34.48 | $34.91 | $34.91 | 15,808 |
| 2017-11-29 | $34.74 | $34.74 | $34.40 | $34.46 | $34.46 | 13,158 |
| 2017-11-28 | $33.90 | $34.09 | $33.90 | $34.05 | $34.05 | 8,844 |
| 2017-11-27 | $33.78 | $33.88 | $33.75 | $33.86 | $33.86 | 7,664 |
| 2017-11-24 | $33.84 | $33.84 | $33.63 | $33.63 | $33.63 | 3,622 |
| 2017-11-22 | $34.12 | $34.56 | $34.12 | $34.28 | $34.28 | 7,946 |
| 2017-11-21 | $34.03 | $34.22 | $33.94 | $34.18 | $34.18 | 6,800 |
| 2017-11-20 | $33.81 | $33.93 | $33.78 | $33.93 | $33.93 | 6,712 |
| 2017-11-17 | $33.71 | $33.82 | $33.71 | $33.79 | $33.79 | 9,435 |
| 2017-11-16 | $33.41 | $33.55 | $33.33 | $33.54 | $33.54 | 7,488 |
| 2017-11-15 | $33.70 | $33.70 | $33.35 | $33.62 | $33.62 | 7,516 |
| 2017-11-14 | $34.60 | $34.80 | $34.60 | $34.60 | $34.60 | 9,526 |
| 2017-11-13 | $34.78 | $34.97 | $34.53 | $34.67 | $34.67 | 6,652 |
| 2017-11-10 | $36.12 | $36.19 | $35.52 | $36.06 | $36.06 | 5,501 |
| 2017-11-09 | $36.28 | $36.36 | $35.66 | $36.20 | $36.20 | 8,317 |
| 2017-11-08 | $35.81 | $35.81 | $35.54 | $35.65 | $35.65 | 7,447 |
| 2017-11-07 | $35.52 | $35.67 | $35.49 | $35.65 | $35.65 | 4,515 |
| 2017-11-06 | $33.68 | $34.01 | $33.68 | $34.01 | $34.01 | 14,599 |
| 2017-11-03 | $32.90 | $32.97 | $32.83 | $32.95 | $32.95 | 6,260 |
| 2017-11-02 | $32.80 | $32.99 | $32.77 | $32.86 | $32.86 | 8,584 |
| 2017-11-01 | $33.10 | $33.10 | $32.92 | $33.02 | $33.02 | 8,725 |
| 2017-10-31 | $33.47 | $33.65 | $33.32 | $33.57 | $33.57 | 9,280 |
| 2017-10-30 | $33.35 | $33.35 | $33.21 | $33.32 | $33.32 | 5,538 |
| 2017-10-27 | $32.88 | $33.07 | $32.88 | $33.07 | $33.07 | 4,765 |
| 2017-10-26 | $32.41 | $32.57 | $32.41 | $32.52 | $32.52 | 7,120 |
| 2017-10-25 | $33.64 | $33.64 | $32.73 | $32.80 | $32.80 | 11,917 |
| 2017-10-24 | $33.10 | $33.20 | $33.03 | $33.18 | $33.18 | 5,762 |
| 2017-10-23 | $33.23 | $33.45 | $33.23 | $33.24 | $33.24 | 4,982 |
| 2017-10-20 | $32.75 | $32.97 | $32.75 | $32.92 | $32.92 | 8,124 |
| 2017-10-19 | $33.45 | $33.45 | $33.15 | $33.30 | $33.30 | 22,058 |
| 2017-10-18 | $33.69 | $33.77 | $33.60 | $33.77 | $33.77 | 9,332 |
| 2017-10-17 | $33.86 | $33.93 | $33.81 | $33.88 | $33.88 | 4,749 |
| 2017-10-16 | $33.81 | $33.91 | $33.79 | $33.85 | $33.85 | 5,606 |
| 2017-10-13 | $33.40 | $33.53 | $33.40 | $33.49 | $33.49 | 4,644 |
| 2017-10-12 | $33.05 | $33.25 | $33.05 | $33.19 | $33.19 | 4,685 |
| 2017-10-11 | $33.00 | $33.09 | $33.00 | $33.09 | $33.09 | 4,972 |
| 2017-10-10 | $32.75 | $32.85 | $32.73 | $32.85 | $32.85 | 3,838 |
| 2017-10-09 | $32.88 | $33.06 | $32.71 | $32.71 | $32.71 | 5,684 |
| 2017-10-06 | $32.77 | $32.78 | $32.66 | $32.75 | $32.75 | 11,333 |
| 2017-10-05 | $32.77 | $32.89 | $32.77 | $32.85 | $32.85 | 6,917 |
| 2017-10-04 | $32.88 | $33.12 | $32.80 | $32.99 | $32.99 | 10,107 |
| 2017-10-03 | $31.89 | $32.10 | $31.89 | $32.09 | $32.09 | 7,165 |
| 2017-10-02 | $31.97 | $32.13 | $31.97 | $32.10 | $32.10 | 19,164 |
| 2017-09-29 | $32.13 | $32.37 | $31.93 | $32.37 | $32.37 | 14,818 |
| 2017-09-28 | $32.07 | $32.54 | $32.07 | $32.50 | $32.50 | 13,546 |
| 2017-09-27 | $32.47 | $33.20 | $32.47 | $33.05 | $33.05 | 15,811 |
| 2017-09-26 | $32.26 | $32.37 | $32.26 | $32.26 | $32.26 | 9,802 |
| 2017-09-25 | $31.92 | $32.09 | $31.92 | $32.07 | $32.07 | 11,727 |
| 2017-09-22 | $31.60 | $32.41 | $31.60 | $32.14 | $32.14 | 6,232 |
| 2017-09-21 | $32.46 | $32.63 | $32.29 | $32.35 | $32.35 | 5,512 |
| 2017-09-20 | $31.23 | $31.41 | $31.23 | $31.41 | $31.41 | 12,221 |
| 2017-09-19 | $30.92 | $30.97 | $30.84 | $30.97 | $30.97 | 7,196 |
| 2017-09-18 | $31.28 | $31.28 | $31.02 | $31.10 | $31.10 | 17,287 |
| 2017-09-15 | $30.54 | $31.09 | $30.54 | $31.00 | $31.00 | 15,978 |
| 2017-09-14 | $30.80 | $30.83 | $30.74 | $30.82 | $30.82 | 8,854 |
| 2017-09-13 | $31.02 | $31.03 | $30.85 | $30.90 | $30.90 | 59,190 |
| 2017-09-12 | $31.39 | $31.69 | $31.39 | $31.39 | $31.39 | 10,428 |
| 2017-09-11 | $31.71 | $31.72 | $31.60 | $31.70 | $31.70 | 7,303 |
| 2017-09-08 | $31.78 | $31.83 | $31.69 | $31.82 | $31.82 | 7,169 |
| 2017-09-07 | $32.38 | $32.47 | $32.38 | $32.44 | $32.44 | 5,032 |
| 2017-09-06 | $31.82 | $32.18 | $31.82 | $32.12 | $32.12 | 12,255 |
| 2017-09-05 | $31.94 | $31.99 | $31.85 | $31.99 | $31.99 | 5,108 |
| 2017-09-01 | $31.95 | $32.08 | $31.95 | $32.05 | $32.05 | 11,426 |
| 2017-08-31 | $32.44 | $32.44 | $32.03 | $32.27 | $32.27 | 7,082 |
| 2017-08-30 | $32.05 | $32.17 | $31.93 | $32.05 | $32.05 | 6,265 |
| 2017-08-29 | $31.62 | $31.83 | $31.42 | $31.71 | $31.71 | 10,904 |
| 2017-08-28 | $31.57 | $31.62 | $31.56 | $31.62 | $31.62 | 13,261 |
| 2017-08-25 | $31.75 | $31.75 | $31.63 | $31.69 | $31.69 | 9,471 |
| 2017-08-24 | $31.88 | $31.90 | $31.83 | $31.88 | $31.88 | 5,999 |
| 2017-08-23 | $31.82 | $32.03 | $31.62 | $31.66 | $31.66 | 12,536 |
| 2017-08-22 | $31.43 | $32.05 | $31.43 | $32.05 | $32.05 | 14,751 |
| 2017-08-21 | $31.96 | $31.96 | $31.82 | $31.93 | $31.93 | 10,696 |
| 2017-08-18 | $31.90 | $31.90 | $31.74 | $31.89 | $31.89 | 10,758 |
| 2017-08-17 | $32.31 | $32.31 | $31.97 | $32.06 | $32.06 | 9,416 |
| 2017-08-16 | $31.19 | $31.42 | $31.19 | $31.36 | $31.36 | 9,890 |
| 2017-08-15 | $31.47 | $31.51 | $31.36 | $31.36 | $31.36 | 12,747 |
| 2017-08-14 | $32.02 | $32.62 | $32.02 | $32.59 | $32.59 | 5,433 |
| 2017-08-11 | $32.77 | $32.84 | $32.69 | $32.78 | $32.78 | 10,900 |
| 2017-08-10 | $32.95 | $33.02 | $32.78 | $32.90 | $32.90 | 10,973 |
| 2017-08-09 | $32.34 | $32.86 | $32.34 | $32.60 | $32.60 | 9,995 |
| 2017-08-08 | $31.71 | $31.75 | $31.63 | $31.63 | $31.63 | 9,507 |
| 2017-08-07 | $31.45 | $31.84 | $31.45 | $31.63 | $31.63 | 9,805 |
| 2017-08-04 | $32.00 | $32.05 | $31.93 | $32.05 | $32.05 | 7,582 |
| 2017-08-03 | $32.15 | $32.17 | $32.04 | $32.15 | $32.15 | 6,695 |
| 2017-08-02 | $31.52 | $31.92 | $31.52 | $31.85 | $31.85 | 5,807 |
| 2017-08-01 | $32.92 | $32.92 | $31.98 | $32.01 | $32.01 | 9,967 |
| 2017-07-31 | $31.94 | $32.21 | $31.94 | $32.21 | $32.21 | 12,331 |
| 2017-07-28 | $32.07 | $32.28 | $32.07 | $32.28 | $32.28 | 10,095 |
| 2017-07-27 | $31.91 | $31.91 | $31.74 | $31.87 | $31.87 | 6,418 |
| 2017-07-26 | $32.17 | $32.29 | $32.13 | $32.25 | $32.25 | 8,273 |
| 2017-07-25 | $31.94 | $31.94 | $31.83 | $31.86 | $31.86 | 10,485 |
| 2017-07-24 | $32.08 | $32.27 | $31.88 | $32.09 | $32.09 | 5,335 |
| 2017-07-21 | $32.06 | $32.06 | $31.72 | $31.90 | $31.90 | 6,990 |
| 2017-07-20 | $31.96 | $31.96 | $31.90 | $31.96 | $31.96 | 13,750 |
| 2017-07-19 | $31.97 | $32.09 | $31.97 | $32.09 | $32.09 | 7,624 |
| 2017-07-18 | $32.40 | $32.71 | $32.36 | $32.52 | $32.52 | 9,248 |
| 2017-07-17 | $32.55 | $33.00 | $32.55 | $32.90 | $32.90 | 40,403 |
| 2017-07-14 | $32.46 | $32.61 | $32.46 | $32.61 | $32.61 | 5,339 |
| 2017-07-13 | $32.71 | $32.73 | $32.62 | $32.66 | $32.66 | 6,513 |
| 2017-07-12 | $32.45 | $32.47 | $32.35 | $32.45 | $32.45 | 12,759 |
| 2017-07-11 | $31.81 | $31.81 | $31.67 | $31.79 | $31.79 | 13,283 |
| 2017-07-10 | $32.76 | $32.76 | $32.43 | $32.56 | $32.56 | 8,013 |
| 2017-07-07 | $32.48 | $32.69 | $32.48 | $32.68 | $32.68 | 15,164 |
| 2017-07-06 | $32.66 | $32.66 | $32.60 | $32.62 | $32.62 | 8,425 |
| 2017-07-05 | $32.52 | $32.52 | $32.19 | $32.34 | $32.34 | 6,201 |
| 2017-07-03 | $32.35 | $32.35 | $32.25 | $32.25 | $32.25 | 7,953 |
| 2017-06-30 | $32.56 | $32.56 | $32.44 | $32.56 | $32.56 | 16,217 |
| 2017-06-29 | $31.89 | $31.99 | $31.62 | $31.99 | $31.99 | 16,894 |
| 2017-06-28 | $31.98 | $32.14 | $31.98 | $32.14 | $32.14 | 7,742 |
| 2017-06-27 | $31.43 | $31.46 | $31.38 | $31.45 | $31.45 | 10,500 |
| 2017-06-26 | $30.86 | $30.90 | $30.72 | $30.72 | $30.72 | 9,400 |
| 2017-06-23 | $31.13 | $31.13 | $31.01 | $31.05 | $31.05 | 13,300 |
| 2017-06-22 | $30.98 | $30.98 | $30.87 | $30.91 | $30.91 | 16,300 |
| 2017-06-21 | $31.75 | $32.00 | $31.72 | $31.78 | $31.78 | 14,574 |
| 2017-06-20 | $32.02 | $32.35 | $31.93 | $32.20 | $32.20 | 25,700 |
| 2017-06-19 | $32.21 | $32.33 | $32.21 | $32.26 | $32.26 | 9,415 |
| 2017-06-16 | $32.08 | $32.18 | $32.08 | $32.18 | $32.18 | 6,366 |
| 2017-06-15 | $31.33 | $31.41 | $31.25 | $31.30 | $31.30 | 49,261 |
| 2017-06-14 | $32.33 | $32.54 | $32.33 | $32.46 | $32.46 | 10,287 |
| 2017-06-13 | $32.68 | $32.71 | $32.65 | $32.70 | $32.70 | 10,575 |
| 2017-06-12 | $32.36 | $32.40 | $32.33 | $32.36 | $32.36 | 14,224 |
| 2017-06-09 | $31.16 | $31.19 | $30.96 | $31.15 | $31.15 | 7,703 |
| 2017-06-08 | $31.11 | $31.11 | $30.93 | $30.94 | $30.94 | 33,354 |
| 2017-06-07 | $30.88 | $30.92 | $30.75 | $30.77 | $30.77 | 55,233 |
| 2017-06-06 | $30.91 | $31.04 | $30.91 | $31.01 | $31.01 | 16,018 |
| 2017-06-05 | $31.46 | $31.48 | $31.39 | $31.41 | $31.41 | 16,606 |
| 2017-06-02 | $31.71 | $32.11 | $31.71 | $32.08 | $32.08 | 14,287 |
| 2017-06-01 | $30.40 | $30.90 | $30.40 | $30.86 | $30.86 | 26,847 |
| 2017-05-31 | $30.32 | $30.32 | $30.25 | $30.27 | $30.27 | 16,913 |
| 2017-05-30 | $30.08 | $30.37 | $30.04 | $30.34 | $30.34 | 10,099 |
| 2017-05-26 | $30.21 | $30.31 | $30.21 | $30.30 | $30.30 | 11,286 |
| 2017-05-25 | $30.01 | $30.06 | $29.93 | $30.00 | $30.00 | 41,256 |
| 2017-05-24 | $29.99 | $30.14 | $29.99 | $30.08 | $30.08 | 13,107 |
| 2017-05-23 | $29.89 | $30.24 | $29.89 | $30.10 | $30.10 | 15,055 |
| 2017-05-22 | $30.26 | $30.29 | $30.23 | $30.28 | $30.28 | 8,635 |
| 2017-05-19 | $30.63 | $30.66 | $30.59 | $30.63 | $30.63 | 8,718 |
| 2017-05-18 | $30.48 | $30.59 | $30.43 | $30.57 | $30.57 | 8,220 |
| 2017-05-17 | $30.60 | $30.63 | $30.54 | $30.54 | $30.54 | 16,514 |
| 2017-05-16 | $30.90 | $30.90 | $30.75 | $30.79 | $30.79 | 10,536 |
| 2017-05-15 | $31.05 | $31.05 | $30.98 | $31.04 | $31.04 | 7,916 |
| 2017-05-12 | $31.59 | $31.66 | $31.59 | $31.64 | $31.64 | 9,206 |
| 2017-05-11 | $30.57 | $30.80 | $30.55 | $30.65 | $30.65 | 7,029 |
| 2017-05-10 | $31.10 | $31.26 | $31.10 | $31.14 | $31.14 | 12,743 |
| 2017-05-09 | $31.94 | $31.94 | $31.85 | $31.93 | $31.93 | 15,847 |
| 2017-05-08 | $32.04 | $32.04 | $31.86 | $31.86 | $31.86 | 11,431 |
| 2017-05-05 | $32.19 | $32.20 | $32.19 | $32.19 | $32.19 | 13,925 |
| 2017-05-04 | $32.22 | $32.22 | $32.05 | $32.05 | $32.05 | 44,178 |
| 2017-05-03 | $32.05 | $32.29 | $32.05 | $32.29 | $32.29 | 6,518 |
| 2017-05-02 | $32.18 | $32.19 | $32.12 | $32.19 | $32.19 | 21,055 |
| 2017-05-01 | $34.86 | $34.92 | $34.81 | $34.87 | $34.87 | 8,439 |
| 2017-04-28 | $34.95 | $34.97 | $34.92 | $34.92 | $34.92 | 5,539 |
| 2017-04-27 | $35.07 | $35.09 | $35.04 | $35.08 | $35.08 | 8,027 |
| 2017-04-26 | $35.33 | $35.33 | $35.18 | $35.28 | $35.28 | 7,244 |
| 2017-04-25 | $35.51 | $35.54 | $35.47 | $35.51 | $35.51 | 6,017 |
| 2017-04-24 | $35.02 | $35.12 | $35.00 | $35.10 | $35.10 | 6,874 |
| 2017-04-21 | $34.63 | $34.67 | $34.60 | $34.60 | $34.60 | 9,352 |
| 2017-04-20 | $34.51 | $34.61 | $34.51 | $34.59 | $34.59 | 6,029 |
| 2017-04-19 | $34.51 | $34.52 | $34.31 | $34.32 | $34.32 | 27,519 |
| 2017-04-18 | $34.45 | $34.47 | $34.38 | $34.41 | $34.41 | 14,230 |
| 2017-04-17 | $34.80 | $34.85 | $34.78 | $34.81 | $34.81 | 14,482 |
| 2017-04-13 | $34.75 | $34.75 | $34.69 | $34.74 | $34.74 | 7,366 |
| 2017-04-12 | $34.95 | $35.03 | $34.87 | $35.03 | $35.03 | 5,686 |
| 2017-04-11 | $34.90 | $35.00 | $34.83 | $34.98 | $34.98 | 8,262 |
| 2017-04-10 | $35.14 | $35.17 | $35.05 | $35.05 | $35.05 | 5,043 |
| 2017-04-07 | $35.03 | $35.11 | $34.98 | $35.01 | $35.01 | 5,061 |
| 2017-04-06 | $34.81 | $34.87 | $34.71 | $34.78 | $34.78 | 10,648 |
| 2017-04-05 | $34.85 | $34.88 | $34.71 | $34.71 | $34.71 | 7,079 |
| 2017-04-04 | $34.83 | $34.97 | $34.82 | $34.94 | $34.94 | 8,853 |
| 2017-04-03 | $34.83 | $34.94 | $34.76 | $34.94 | $34.94 | 9,700 |
| 2017-03-31 | $34.65 | $34.89 | $34.65 | $34.89 | $34.89 | 7,300 |
| 2017-03-30 | $35.17 | $35.17 | $35.02 | $35.12 | $35.12 | 4,700 |
| 2017-03-29 | $34.93 | $35.35 | $34.93 | $35.20 | $35.20 | 9,900 |
| 2017-03-28 | $35.38 | $35.88 | $35.00 | $35.33 | $35.33 | 9,900 |
| 2017-03-27 | $34.94 | $35.53 | $34.94 | $35.53 | $35.53 | 7,000 |
| 2017-03-24 | $35.68 | $35.81 | $35.58 | $35.67 | $35.67 | 7,200 |
| 2017-03-23 | $35.74 | $35.82 | $35.72 | $35.77 | $35.77 | 4,900 |
| 2017-03-22 | $35.57 | $35.75 | $35.57 | $35.75 | $35.75 | 11,200 |
| 2017-03-21 | $36.84 | $36.84 | $36.32 | $36.44 | $36.44 | 9,600 |
| 2017-03-20 | $36.83 | $36.87 | $36.68 | $36.70 | $36.70 | 6,900 |
| 2017-03-17 | $36.80 | $36.84 | $36.75 | $36.81 | $36.81 | 4,800 |
| 2017-03-16 | $37.31 | $37.31 | $37.06 | $37.10 | $37.10 | 5,900 |
| 2017-03-15 | $37.01 | $37.34 | $37.01 | $37.34 | $37.34 | 19,200 |
| 2017-03-14 | $37.38 | $37.40 | $37.31 | $37.38 | $37.38 | 6,700 |
| 2017-03-13 | $37.56 | $37.64 | $37.46 | $37.59 | $37.59 | 7,400 |
| 2017-03-10 | $37.64 | $37.64 | $37.43 | $37.48 | $37.48 | 7,800 |
| 2017-03-09 | $37.49 | $37.49 | $37.23 | $37.38 | $37.38 | 6,100 |
| 2017-03-08 | $36.19 | $36.95 | $36.19 | $36.73 | $36.73 | 11,900 |
| 2017-03-07 | $36.62 | $36.68 | $36.60 | $36.64 | $36.64 | 6,200 |
| 2017-03-06 | $36.53 | $36.56 | $36.41 | $36.46 | $36.46 | 10,100 |
| 2017-03-03 | $36.29 | $36.34 | $36.16 | $36.16 | $36.16 | 5,800 |
| 2017-03-02 | $36.44 | $36.53 | $36.29 | $36.35 | $36.35 | 12,600 |
| 2017-03-01 | $35.91 | $36.19 | $35.91 | $36.19 | $36.19 | 24,600 |
| 2017-02-28 | $36.00 | $36.14 | $35.90 | $35.90 | $35.90 | 8,000 |
| 2017-02-27 | $35.86 | $35.98 | $35.86 | $35.97 | $35.97 | 5,800 |
| 2017-02-24 | $35.89 | $35.98 | $35.83 | $35.98 | $35.98 | 15,400 |
| 2017-02-23 | $36.40 | $36.42 | $36.29 | $36.32 | $36.32 | 8,900 |
| 2017-02-22 | $36.56 | $36.68 | $36.56 | $36.66 | $36.66 | 7,900 |
| 2017-02-21 | $36.56 | $36.60 | $36.48 | $36.56 | $36.56 | 8,600 |
| 2017-02-17 | $35.32 | $35.54 | $35.32 | $35.53 | $35.53 | 7,900 |
| 2017-02-16 | $35.29 | $35.33 | $35.15 | $35.33 | $35.33 | 8,300 |
| 2017-02-15 | $34.88 | $35.76 | $34.88 | $35.54 | $35.54 | 5,300 |
| 2017-02-14 | $35.46 | $35.72 | $35.46 | $35.70 | $35.70 | 10,900 |
| 2017-02-13 | $35.80 | $35.90 | $35.78 | $35.85 | $35.85 | 7,600 |
| 2017-02-10 | $35.62 | $35.65 | $35.51 | $35.63 | $35.63 | 6,800 |
| 2017-02-09 | $33.61 | $34.36 | $33.61 | $34.36 | $34.36 | 3,900 |
| 2017-02-08 | $33.35 | $33.41 | $33.28 | $33.35 | $33.35 | 8,200 |
| 2017-02-07 | $33.79 | $33.95 | $33.79 | $33.82 | $33.82 | 7,100 |
| 2017-02-06 | $33.96 | $34.06 | $33.93 | $34.00 | $34.00 | 8,500 |
| 2017-02-03 | $33.75 | $33.95 | $33.75 | $33.86 | $33.86 | 8,700 |
| 2017-02-02 | $34.28 | $34.28 | $33.83 | $34.11 | $34.11 | 10,400 |
| 2017-02-01 | $34.56 | $34.73 | $34.56 | $34.70 | $34.70 | 9,593 |
| 2017-01-31 | $34.31 | $34.64 | $34.31 | $34.51 | $34.51 | 7,013 |
| 2017-01-30 | $34.66 | $34.72 | $34.60 | $34.60 | $34.60 | 33,852 |
| 2017-01-27 | $35.45 | $35.90 | $35.45 | $35.45 | $35.45 | 6,917 |
| 2017-01-26 | $35.59 | $35.79 | $35.55 | $35.67 | $35.67 | 13,069 |
| 2017-01-25 | $37.18 | $37.32 | $37.10 | $37.32 | $37.32 | 7,481 |
| 2017-01-24 | $37.43 | $37.43 | $37.00 | $37.24 | $37.24 | 11,030 |
| 2017-01-23 | $35.93 | $36.96 | $35.93 | $36.70 | $36.70 | 21,698 |
| 2017-01-20 | $36.62 | $37.01 | $36.62 | $36.73 | $36.73 | 7,006 |
| 2017-01-19 | $35.26 | $36.44 | $35.26 | $36.30 | $36.30 | 22,148 |
| 2017-01-18 | $35.86 | $35.94 | $35.74 | $35.75 | $35.75 | 21,067 |
| 2017-01-17 | $36.37 | $36.46 | $36.22 | $36.28 | $36.28 | 24,966 |
| 2017-01-13 | $36.80 | $36.80 | $36.39 | $36.54 | $36.54 | 11,126 |
| 2017-01-12 | $36.47 | $36.65 | $36.33 | $36.59 | $36.59 | 21,558 |
| 2017-01-11 | $36.43 | $36.52 | $36.30 | $36.52 | $36.52 | 17,403 |
| 2017-01-10 | $36.58 | $36.74 | $36.45 | $36.57 | $36.57 | 11,973 |
| 2017-01-09 | $36.97 | $37.21 | $36.92 | $37.01 | $37.01 | 24,478 |
| 2017-01-06 | $37.14 | $37.32 | $37.08 | $37.21 | $37.21 | 13,284 |
| 2017-01-05 | $37.37 | $37.37 | $37.25 | $37.31 | $37.31 | 17,420 |
| 2017-01-04 | $36.83 | $37.05 | $36.83 | $36.98 | $36.98 | 13,785 |
| 2017-01-03 | $36.31 | $36.45 | $36.26 | $36.37 | $36.37 | 21,718 |
| 2016-12-30 | $35.75 | $36.26 | $35.75 | $36.19 | $36.19 | 8,233 |
| 2016-12-29 | $36.47 | $36.47 | $36.23 | $36.37 | $36.37 | 7,807 |
| 2016-12-28 | $36.13 | $36.42 | $36.13 | $36.22 | $36.22 | 10,295 |
| 2016-12-27 | $36.18 | $36.18 | $35.88 | $36.13 | $36.13 | 24,707 |
| 2016-12-23 | $36.15 | $36.28 | $36.12 | $36.19 | $36.19 | 8,564 |
| 2016-12-22 | $36.32 | $36.32 | $36.02 | $36.12 | $36.12 | 16,606 |
| 2016-12-21 | $36.67 | $36.67 | $36.53 | $36.60 | $36.60 | 11,451 |
| 2016-12-20 | $36.95 | $37.29 | $36.95 | $37.24 | $37.24 | 11,507 |
| 2016-12-19 | $36.92 | $37.46 | $36.92 | $37.31 | $37.31 | 26,779 |
| 2016-12-16 | $36.53 | $37.40 | $36.53 | $37.20 | $37.20 | 22,546 |
| 2016-12-15 | $36.53 | $36.61 | $36.51 | $36.51 | $36.51 | 24,105 |
| 2016-12-14 | $37.14 | $37.20 | $36.80 | $36.82 | $36.82 | 19,077 |
| 2016-12-13 | $37.81 | $37.81 | $37.45 | $37.70 | $37.70 | 76,027 |
| 2016-12-12 | $37.50 | $37.82 | $37.50 | $37.50 | $37.50 | 17,630 |
| 2016-12-09 | $37.46 | $38.00 | $37.46 | $37.95 | $37.95 | 33,798 |
| 2016-12-08 | $37.73 | $37.78 | $37.52 | $37.78 | $37.78 | 19,975 |
| 2016-12-07 | $35.58 | $36.32 | $35.55 | $36.26 | $36.26 | 19,557 |
| 2016-12-06 | $36.82 | $36.94 | $36.61 | $36.61 | $36.61 | 20,503 |
| 2016-12-05 | $36.19 | $36.90 | $36.19 | $36.72 | $36.72 | 33,322 |
| 2016-12-02 | $35.75 | $35.86 | $35.68 | $35.82 | $35.82 | 13,507 |
| 2016-12-01 | $35.34 | $36.23 | $35.34 | $35.97 | $35.97 | 45,917 |
| 2016-11-30 | $33.77 | $33.84 | $33.64 | $33.83 | $33.83 | 41,628 |
| 2016-11-29 | $33.95 | $34.72 | $33.95 | $34.72 | $34.72 | 8,880 |
| 2016-11-28 | $35.06 | $35.21 | $35.05 | $35.05 | $35.05 | 10,020 |
| 2016-11-25 | $34.62 | $34.82 | $34.62 | $34.69 | $34.69 | 4,834 |
| 2016-11-23 | $35.44 | $35.68 | $35.44 | $35.66 | $35.66 | 9,199 |
| 2016-11-22 | $35.60 | $36.16 | $35.56 | $35.70 | $35.70 | 8,963 |
| 2016-11-21 | $35.30 | $35.50 | $35.13 | $35.49 | $35.49 | 14,597 |
| 2016-11-18 | $34.90 | $34.99 | $34.85 | $34.95 | $34.95 | 6,739 |
| 2016-11-17 | $34.42 | $35.29 | $34.42 | $35.10 | $35.10 | 8,862 |
| 2016-11-16 | $34.75 | $34.97 | $34.53 | $34.74 | $34.74 | 12,083 |
| 2016-11-15 | $34.44 | $34.76 | $34.44 | $34.68 | $34.68 | 5,166 |
| 2016-11-14 | $34.85 | $35.01 | $34.85 | $34.87 | $34.87 | 7,382 |
| 2016-11-11 | $34.84 | $34.97 | $34.84 | $34.97 | $34.97 | 3,832 |
| 2016-11-10 | $34.68 | $34.93 | $34.68 | $34.79 | $34.79 | 9,342 |
| 2016-11-09 | $33.01 | $34.05 | $33.01 | $33.73 | $33.73 | 11,274 |
| 2016-11-08 | $33.43 | $34.00 | $33.37 | $33.96 | $33.96 | 7,552 |
| 2016-11-07 | $34.11 | $34.45 | $34.11 | $34.45 | $34.45 | 9,023 |
| 2016-11-04 | $32.73 | $32.73 | $32.31 | $32.44 | $32.44 | 8,698 |
| 2016-11-03 | $35.43 | $35.47 | $35.24 | $35.27 | $35.27 | 3,866 |
| 2016-11-02 | $35.35 | $35.35 | $35.17 | $35.21 | $35.21 | 9,708 |
| 2016-11-01 | $35.60 | $35.60 | $35.11 | $35.51 | $35.51 | 4,890 |
| 2016-10-31 | $35.50 | $35.50 | $35.22 | $35.22 | $35.22 | 13,641 |
| 2016-10-28 | $36.19 | $36.20 | $36.02 | $36.15 | $36.15 | 8,578 |
| 2016-10-27 | $35.74 | $35.85 | $35.63 | $35.71 | $35.71 | 5,391 |
| 2016-10-26 | $35.73 | $35.74 | $35.62 | $35.62 | $35.62 | 5,927 |
| 2016-10-25 | $35.93 | $35.93 | $35.48 | $35.80 | $35.80 | 5,994 |
| 2016-10-24 | $36.74 | $36.74 | $36.32 | $36.38 | $36.38 | 7,183 |
| 2016-10-21 | $36.70 | $36.74 | $36.40 | $36.63 | $36.63 | 3,423 |
| 2016-10-20 | $35.75 | $36.38 | $35.75 | $36.32 | $36.32 | 3,888 |
| 2016-10-19 | $36.10 | $36.22 | $36.10 | $36.15 | $36.15 | 21,732 |
| 2016-10-18 | $35.84 | $36.02 | $35.84 | $35.95 | $35.95 | 8,636 |
| 2016-10-17 | $35.62 | $35.73 | $35.61 | $35.65 | $35.65 | 8,792 |
| 2016-10-14 | $34.99 | $34.99 | $34.80 | $34.87 | $34.87 | 7,686 |
| 2016-10-13 | $34.87 | $34.95 | $34.63 | $34.95 | $34.95 | 7,559 |
| 2016-10-12 | $35.42 | $35.50 | $35.31 | $35.45 | $35.45 | 5,424 |
| 2016-10-11 | $34.81 | $34.81 | $34.63 | $34.63 | $34.63 | 3,299 |
| 2016-10-10 | $35.14 | $35.14 | $34.96 | $34.96 | $34.96 | 12,675 |
| 2016-10-07 | $34.77 | $34.88 | $34.63 | $34.88 | $34.88 | 4,492 |
| 2016-10-06 | $34.39 | $34.45 | $34.32 | $34.40 | $34.40 | 7,736 |
| 2016-10-05 | $34.11 | $34.20 | $34.11 | $34.20 | $34.20 | 13,447 |
| 2016-10-04 | $33.94 | $34.07 | $33.69 | $33.69 | $33.69 | 2,326 |
| 2016-10-03 | $34.65 | $34.65 | $34.48 | $34.56 | $34.56 | 6,238 |
| 2016-09-30 | $34.50 | $34.75 | $34.50 | $34.70 | $34.70 | 10,203 |
| 2016-09-29 | $34.95 | $35.20 | $34.84 | $34.96 | $34.96 | 6,465 |
| 2016-09-28 | $34.25 | $34.75 | $34.21 | $34.75 | $34.75 | 22,139 |
| 2016-09-27 | $34.31 | $34.73 | $34.31 | $34.72 | $34.72 | 6,756 |
| 2016-09-26 | $34.75 | $34.76 | $34.70 | $34.73 | $34.73 | 3,282 |
| 2016-09-23 | $35.59 | $35.63 | $35.47 | $35.63 | $35.63 | 3,497 |
| 2016-09-22 | $35.79 | $35.89 | $35.58 | $35.66 | $35.66 | 7,550 |
| 2016-09-21 | $35.19 | $35.33 | $35.10 | $35.33 | $35.33 | 68,440 |
| 2016-09-20 | $33.17 | $33.18 | $33.08 | $33.13 | $33.13 | 3,169 |
| 2016-09-19 | $32.25 | $32.25 | $31.99 | $32.10 | $32.10 | 7,160 |
| 2016-09-16 | $31.97 | $31.97 | $31.84 | $31.86 | $31.86 | 5,627 |
| 2016-09-15 | $32.49 | $32.49 | $32.00 | $32.32 | $32.32 | 5,865 |
| 2016-09-14 | $32.09 | $32.09 | $31.87 | $31.95 | $31.95 | 5,552 |
| 2016-09-13 | $32.31 | $32.44 | $32.05 | $32.17 | $32.17 | 5,217 |
| 2016-09-12 | $31.99 | $32.20 | $31.95 | $32.20 | $32.20 | 4,444 |
| 2016-09-09 | $31.53 | $31.53 | $31.21 | $31.21 | $31.21 | 9,587 |
| 2016-09-08 | $31.20 | $31.20 | $30.94 | $31.08 | $31.08 | 10,836 |
| 2016-09-07 | $31.24 | $31.37 | $31.21 | $31.28 | $31.28 | 29,652 |
| 2016-09-06 | $31.62 | $31.76 | $31.62 | $31.74 | $31.74 | 4,993 |
| 2016-09-02 | $30.79 | $30.80 | $30.74 | $30.74 | $30.74 | 10,931 |
| 2016-09-01 | $31.16 | $31.16 | $30.86 | $30.97 | $30.97 | 11,091 |
| 2016-08-31 | $31.93 | $31.93 | $31.57 | $31.73 | $31.73 | 8,397 |
| 2016-08-30 | $31.93 | $31.98 | $31.84 | $31.98 | $31.98 | 6,283 |
| 2016-08-29 | $31.82 | $31.97 | $31.82 | $31.97 | $31.97 | 14,139 |
| 2016-08-26 | $31.33 | $31.33 | $31.09 | $31.10 | $31.10 | 6,160 |
| 2016-08-25 | $30.93 | $31.15 | $30.93 | $31.15 | $31.15 | 7,581 |
| 2016-08-24 | $31.52 | $31.52 | $31.45 | $31.51 | $31.51 | 2,927 |
| 2016-08-23 | $31.84 | $31.84 | $31.69 | $31.75 | $31.75 | 5,293 |
| 2016-08-22 | $32.63 | $32.74 | $32.63 | $32.73 | $32.73 | 8,862 |
| 2016-08-19 | $32.01 | $32.02 | $31.90 | $32.02 | $32.02 | 5,914 |
| 2016-08-18 | $30.49 | $30.56 | $30.47 | $30.50 | $30.50 | 2,873 |
| 2016-08-17 | $30.34 | $30.34 | $30.03 | $30.14 | $30.14 | 4,628 |
| 2016-08-16 | $30.00 | $30.09 | $29.97 | $30.09 | $30.09 | 6,495 |
| 2016-08-15 | $30.25 | $30.25 | $30.15 | $30.20 | $30.20 | 8,535 |
| 2016-08-12 | $30.48 | $30.58 | $30.48 | $30.52 | $30.52 | 5,283 |
| 2016-08-11 | $30.56 | $31.00 | $30.56 | $30.81 | $30.81 | 4,205 |
| 2016-08-10 | $30.48 | $31.01 | $30.48 | $30.60 | $30.60 | 6,574 |
| 2016-08-09 | $31.57 | $31.57 | $31.31 | $31.51 | $31.51 | 3,434 |
| 2016-08-08 | $30.74 | $31.26 | $30.74 | $31.10 | $31.10 | 8,489 |
| 2016-08-05 | $29.93 | $30.42 | $29.93 | $30.18 | $30.18 | 9,547 |
| 2016-08-04 | $29.68 | $29.68 | $29.60 | $29.68 | $29.68 | 7,673 |
| 2016-08-03 | $28.22 | $28.70 | $28.22 | $28.65 | $28.65 | 9,865 |
| 2016-08-02 | $28.87 | $29.15 | $28.76 | $28.82 | $28.82 | 14,857 |
| 2016-08-01 | $29.54 | $29.92 | $29.43 | $29.50 | $29.50 | 11,986 |
| 2016-07-29 | $28.94 | $29.37 | $28.94 | $29.22 | $29.22 | 10,785 |
| 2016-07-28 | $29.80 | $30.36 | $29.80 | $30.22 | $30.22 | 10,320 |
| 2016-07-27 | $30.15 | $30.15 | $29.71 | $29.97 | $29.97 | 3,687 |
| 2016-07-26 | $29.68 | $29.85 | $29.54 | $29.63 | $29.63 | 10,303 |
| 2016-07-25 | $29.62 | $29.70 | $29.51 | $29.58 | $29.58 | 6,159 |
| 2016-07-22 | $29.74 | $29.74 | $29.46 | $29.46 | $29.46 | 3,235 |
| 2016-07-21 | $29.65 | $29.95 | $29.40 | $29.59 | $29.59 | 10,320 |
| 2016-07-20 | $29.74 | $29.74 | $29.52 | $29.63 | $29.63 | 10,265 |
| 2016-07-19 | $29.69 | $29.74 | $29.38 | $29.44 | $29.44 | 9,215 |
| 2016-07-18 | $29.36 | $29.53 | $29.36 | $29.51 | $29.51 | 28,846 |
| 2016-07-15 | $28.96 | $29.70 | $28.96 | $29.56 | $29.56 | 8,079 |
| 2016-07-14 | $29.90 | $30.11 | $29.85 | $29.88 | $29.88 | 7,504 |
| 2016-07-13 | $30.16 | $30.34 | $30.16 | $30.31 | $30.31 | 14,816 |
| 2016-07-12 | $30.74 | $30.74 | $30.06 | $30.72 | $30.72 | 7,593 |
| 2016-07-11 | $29.97 | $30.09 | $29.67 | $29.93 | $29.93 | 9,656 |
| 2016-07-08 | $29.00 | $29.19 | $29.00 | $29.13 | $29.13 | 6,572 |
| 2016-07-07 | $28.47 | $28.47 | $28.22 | $28.35 | $28.35 | 15,127 |
| 2016-07-06 | $27.92 | $28.22 | $27.92 | $28.22 | $28.22 | 14,234 |
| 2016-07-05 | $27.57 | $27.67 | $27.57 | $27.62 | $27.62 | 6,137 |
| 2016-07-01 | $28.00 | $28.10 | $27.99 | $28.04 | $28.04 | 14,046 |
| 2016-06-30 | $27.95 | $28.39 | $27.95 | $28.29 | $28.29 | 11,540 |
| 2016-06-29 | $27.90 | $28.10 | $27.77 | $28.00 | $28.00 | 15,029 |
| 2016-06-28 | $27.54 | $27.55 | $27.24 | $27.48 | $27.48 | 27,044 |
| 2016-06-27 | $27.03 | $27.03 | $26.69 | $26.88 | $26.88 | 21,110 |
| 2016-06-24 | $27.45 | $27.57 | $27.29 | $27.29 | $27.29 | 10,450 |
| 2016-06-23 | $28.26 | $28.38 | $28.24 | $28.38 | $28.38 | 23,924 |
| 2016-06-22 | $27.75 | $27.81 | $27.57 | $27.57 | $27.57 | 18,454 |
| 2016-06-21 | $28.08 | $28.30 | $28.08 | $28.09 | $28.09 | 22,027 |
| 2016-06-20 | $28.20 | $28.45 | $28.14 | $28.30 | $28.30 | 25,441 |
| 2016-06-17 | $27.64 | $27.87 | $27.47 | $27.78 | $27.78 | 17,788 |
| 2016-06-16 | $27.08 | $27.59 | $27.08 | $27.59 | $27.59 | 31,472 |
| 2016-06-15 | $27.94 | $27.94 | $27.62 | $27.72 | $27.72 | 51,509 |
| 2016-06-14 | $27.61 | $27.74 | $27.54 | $27.74 | $27.74 | 15,937 |
| 2016-06-13 | $28.20 | $28.38 | $28.05 | $28.09 | $28.09 | 6,372 |
| 2016-06-10 | $29.32 | $29.32 | $28.90 | $28.97 | $28.97 | 4,577 |
| 2016-06-09 | $29.95 | $30.15 | $29.95 | $30.04 | $30.04 | 9,378 |
| 2016-06-08 | $30.04 | $30.49 | $30.04 | $30.27 | $30.27 | 9,888 |
| 2016-06-07 | $29.86 | $30.11 | $29.85 | $29.93 | $29.93 | 7,541 |
| 2016-06-06 | $29.60 | $29.68 | $29.51 | $29.58 | $29.58 | 44,123 |
| 2016-06-03 | $29.26 | $29.74 | $29.26 | $29.59 | $29.59 | 10,592 |
| 2016-06-02 | $29.60 | $29.75 | $29.46 | $29.73 | $29.73 | 50,282 |
| 2016-06-01 | $30.22 | $30.35 | $30.12 | $30.31 | $30.31 | 7,711 |
| 2016-05-31 | $30.72 | $30.75 | $30.53 | $30.66 | $30.66 | 4,780 |
| 2016-05-27 | $31.04 | $31.43 | $30.70 | $30.90 | $30.90 | 7,835 |
| 2016-05-26 | $30.47 | $30.77 | $30.47 | $30.65 | $30.65 | 13,698 |
| 2016-05-25 | $30.62 | $31.31 | $30.62 | $31.00 | $31.00 | 9,200 |
| 2016-05-24 | $31.01 | $31.19 | $30.74 | $31.10 | $31.10 | 6,676 |
| 2016-05-23 | $31.28 | $31.35 | $31.11 | $31.15 | $31.15 | 4,234 |
| 2016-05-20 | $31.34 | $31.39 | $31.22 | $31.35 | $31.35 | 4,335 |
| 2016-05-19 | $31.10 | $31.15 | $31.07 | $31.07 | $31.07 | 6,648 |
| 2016-05-18 | $31.95 | $32.30 | $31.95 | $32.01 | $32.01 | 5,714 |
| 2016-05-17 | $31.49 | $31.57 | $31.20 | $31.32 | $31.32 | 12,827 |
| 2016-05-16 | $30.80 | $31.10 | $30.80 | $30.94 | $30.94 | 11,340 |
| 2016-05-13 | $30.87 | $30.90 | $30.68 | $30.80 | $30.80 | 5,890 |
| 2016-05-12 | $31.75 | $31.85 | $31.34 | $31.85 | $31.85 | 8,029 |
| 2016-05-11 | $34.74 | $34.83 | $34.46 | $34.74 | $34.74 | 5,744 |
| 2016-05-10 | $33.51 | $34.23 | $33.51 | $34.23 | $34.23 | 9,675 |
| 2016-05-09 | $33.16 | $33.16 | $32.82 | $32.82 | $32.82 | 15,245 |
| 2016-05-06 | $33.30 | $33.38 | $33.19 | $33.35 | $33.35 | 6,162 |
| 2016-05-05 | $33.56 | $33.67 | $33.49 | $33.61 | $33.61 | 10,139 |
| 2016-05-04 | $33.49 | $33.54 | $33.25 | $33.47 | $33.47 | 6,037 |
| 2016-05-03 | $34.09 | $34.27 | $33.59 | $34.26 | $34.26 | 8,279 |
| 2016-05-02 | $33.76 | $34.20 | $33.76 | $34.20 | $34.20 | 6,912 |
| 2016-04-29 | $33.85 | $33.89 | $33.44 | $33.62 | $33.62 | 9,259 |
| 2016-04-28 | $34.54 | $34.54 | $33.82 | $33.83 | $33.83 | 6,665 |
| 2016-04-27 | $35.30 | $35.46 | $35.18 | $35.46 | $35.46 | 5,872 |
| 2016-04-26 | $35.14 | $35.31 | $35.14 | $35.31 | $35.31 | 3,702 |
| 2016-04-25 | $35.55 | $35.55 | $35.45 | $35.51 | $35.51 | 5,989 |
| 2016-04-22 | $35.42 | $35.83 | $35.41 | $35.83 | $35.83 | 8,215 |
| 2016-04-21 | $35.01 | $35.19 | $34.85 | $34.88 | $34.88 | 5,468 |
| 2016-04-20 | $34.45 | $34.92 | $34.45 | $34.69 | $34.69 | 22,264 |
| 2016-04-19 | $33.71 | $33.88 | $33.64 | $33.71 | $33.71 | 25,076 |
| 2016-04-18 | $32.57 | $33.05 | $32.57 | $33.03 | $33.03 | 7,452 |
| 2016-04-15 | $32.99 | $32.99 | $32.48 | $32.70 | $32.70 | 6,107 |
| 2016-04-14 | $33.03 | $33.23 | $32.99 | $32.99 | $32.99 | 12,823 |
| 2016-04-13 | $32.95 | $33.21 | $32.86 | $32.98 | $32.98 | 5,828 |
| 2016-04-12 | $31.37 | $31.78 | $31.17 | $31.78 | $31.78 | 14,266 |
| 2016-04-11 | $30.79 | $30.96 | $30.66 | $30.73 | $30.73 | 26,854 |
| 2016-04-08 | $30.34 | $30.58 | $30.30 | $30.34 | $30.34 | 22,427 |
| 2016-04-07 | $29.61 | $29.61 | $29.02 | $29.20 | $29.20 | 6,209 |
| 2016-04-06 | $28.56 | $29.27 | $28.56 | $29.27 | $29.27 | 10,386 |
| 2016-04-05 | $29.22 | $29.22 | $28.59 | $29.05 | $29.05 | 12,352 |
| 2016-04-04 | $29.09 | $29.30 | $29.04 | $29.04 | $29.04 | 14,699 |
| 2016-04-01 | $29.12 | $29.40 | $29.12 | $29.27 | $29.27 | 17,757 |
| 2016-03-31 | $30.08 | $30.15 | $29.91 | $29.91 | $29.91 | 7,149 |
| 2016-03-30 | $30.70 | $31.04 | $30.63 | $30.69 | $30.69 | 6,828 |
| 2016-03-29 | $30.38 | $30.81 | $30.27 | $30.78 | $30.78 | 13,957 |
| 2016-03-28 | $31.01 | $31.66 | $30.30 | $30.60 | $30.60 | 11,800 |
| 2016-03-24 | $31.45 | $31.45 | $31.22 | $31.38 | $30.55 | 8,064 |
| 2016-03-23 | $32.26 | $32.69 | $31.90 | $32.08 | $31.23 | 33,012 |
| 2016-03-22 | $33.68 | $34.03 | $33.41 | $33.67 | $32.78 | 7,340 |
| 2016-03-21 | $32.70 | $33.90 | $32.70 | $33.82 | $32.93 | 9,324 |
| 2016-03-18 | $33.69 | $33.95 | $33.68 | $33.86 | $32.97 | 17,352 |
| 2016-03-17 | $32.37 | $32.82 | $32.37 | $32.82 | $31.96 | 28,221 |
| 2016-03-16 | $32.19 | $32.49 | $31.83 | $32.49 | $31.63 | 12,796 |
| 2016-03-15 | $32.49 | $32.63 | $32.29 | $32.53 | $31.67 | 13,221 |
| 2016-03-14 | $33.46 | $33.70 | $33.16 | $33.25 | $32.37 | 30,858 |
| 2016-03-11 | $33.24 | $33.24 | $33.00 | $33.20 | $32.33 | 11,170 |
| 2016-03-10 | $33.32 | $33.32 | $32.73 | $32.98 | $32.11 | 7,844 |
| 2016-03-09 | $33.55 | $33.61 | $33.33 | $33.44 | $32.56 | 11,363 |
| 2016-03-08 | $34.33 | $34.73 | $34.21 | $34.26 | $33.36 | 12,533 |
| 2016-03-07 | $33.56 | $34.08 | $33.56 | $34.03 | $33.13 | 23,635 |
| 2016-03-04 | $33.53 | $33.84 | $33.52 | $33.72 | $32.83 | 21,232 |
| 2016-03-03 | $32.34 | $32.46 | $32.23 | $32.36 | $31.51 | 12,041 |
| 2016-03-02 | $31.74 | $31.92 | $31.74 | $31.85 | $31.01 | 17,025 |
| 2016-03-01 | $31.48 | $32.05 | $31.48 | $31.98 | $31.13 | 12,438 |
| 2016-02-29 | $32.59 | $32.59 | $31.39 | $31.39 | $30.56 | 14,131 |
| 2016-02-26 | $32.93 | $33.01 | $32.63 | $32.79 | $31.92 | 10,427 |
| 2016-02-25 | $31.83 | $32.25 | $31.80 | $32.15 | $31.30 | 18,634 |
| 2016-02-24 | $31.26 | $31.41 | $30.91 | $31.31 | $30.49 | 14,258 |
| 2016-02-23 | $31.22 | $31.59 | $31.16 | $31.59 | $30.76 | 39,821 |
| 2016-02-22 | $29.89 | $30.70 | $29.89 | $30.70 | $29.89 | 24,409 |
| 2016-02-19 | $30.14 | $30.57 | $30.14 | $30.51 | $29.70 | 9,502 |
| 2016-02-18 | $31.44 | $31.44 | $31.12 | $31.23 | $30.41 | 13,205 |
| 2016-02-17 | $30.23 | $30.49 | $30.16 | $30.16 | $29.37 | 32,060 |
| 2016-02-16 | $30.21 | $30.75 | $30.21 | $30.69 | $29.88 | 19,382 |
| 2016-02-12 | $29.22 | $29.32 | $28.60 | $29.32 | $28.55 | 50,080 |
| 2016-02-11 | $28.81 | $28.81 | $28.39 | $28.74 | $27.98 | 63,810 |
| 2016-02-10 | $28.54 | $29.20 | $28.54 | $28.92 | $28.15 | 11,317 |
| 2016-02-09 | $28.75 | $28.99 | $28.73 | $28.99 | $28.23 | 18,707 |
| 2016-02-08 | $29.54 | $29.86 | $29.36 | $29.86 | $29.07 | 20,972 |
| 2016-02-05 | $30.20 | $30.20 | $29.39 | $29.55 | $28.77 | 18,372 |
| 2016-02-04 | $29.16 | $29.50 | $29.14 | $29.27 | $28.49 | 20,045 |
| 2016-02-03 | $28.89 | $28.95 | $28.48 | $28.89 | $28.13 | 21,620 |
| 2016-02-02 | $29.93 | $29.93 | $29.31 | $29.31 | $28.54 | 18,814 |
| 2016-02-01 | $30.41 | $30.66 | $30.37 | $30.60 | $29.79 | 16,251 |
| 2016-01-29 | $31.11 | $31.56 | $31.06 | $31.56 | $30.73 | 21,350 |
| 2016-01-28 | $30.03 | $30.03 | $29.43 | $29.72 | $28.94 | 34,248 |
| 2016-01-27 | $29.88 | $30.12 | $29.61 | $29.67 | $28.88 | 12,353 |
| 2016-01-26 | $28.91 | $29.20 | $28.90 | $29.18 | $28.41 | 32,434 |
| 2016-01-25 | $30.03 | $30.27 | $29.86 | $29.86 | $29.07 | 29,391 |
| 2016-01-22 | $29.99 | $30.19 | $29.93 | $30.15 | $29.36 | 37,196 |
| 2016-01-21 | $27.64 | $28.06 | $27.53 | $28.00 | $27.26 | 32,728 |
| 2016-01-20 | $27.54 | $27.61 | $27.08 | $27.43 | $26.71 | 25,986 |
| 2016-01-19 | $28.71 | $29.04 | $28.55 | $28.72 | $27.96 | 58,110 |
| 2016-01-15 | $28.49 | $28.65 | $28.14 | $28.40 | $27.65 | 35,643 |
| 2016-01-14 | $29.03 | $29.47 | $29.03 | $29.40 | $28.62 | 18,030 |
| 2016-01-13 | $29.58 | $29.58 | $28.86 | $28.97 | $28.21 | 12,076 |
| 2016-01-12 | $29.20 | $29.24 | $28.67 | $28.87 | $28.11 | 39,678 |
| 2016-01-11 | $29.02 | $29.21 | $28.90 | $29.03 | $28.27 | 31,979 |
| 2016-01-08 | $29.31 | $29.31 | $29.01 | $29.01 | $28.25 | 18,978 |
| 2016-01-07 | $29.24 | $29.52 | $29.24 | $29.27 | $28.50 | 11,408 |
| 2016-01-06 | $29.88 | $29.88 | $29.59 | $29.69 | $28.91 | 15,969 |
| 2016-01-05 | $30.47 | $30.59 | $30.40 | $30.49 | $29.69 | 39,221 |
| 2016-01-04 | $30.24 | $30.36 | $30.05 | $30.36 | $29.56 | 36,998 |
| 2015-12-31 | $30.67 | $30.73 | $30.52 | $30.56 | $29.76 | 17,072 |
| 2015-12-30 | $30.75 | $30.90 | $30.75 | $30.79 | $29.98 | 16,488 |
| 2015-12-29 | $31.37 | $31.45 | $31.29 | $31.40 | $30.57 | 32,828 |
| 2015-12-28 | $30.95 | $31.22 | $30.92 | $31.00 | $30.18 | 33,700 |
| 2015-12-24 | $30.69 | $31.27 | $30.69 | $31.27 | $30.45 | 11,544 |
| 2015-12-23 | $30.98 | $31.23 | $30.90 | $31.16 | $30.33 | 35,052 |
| 2015-12-22 | $30.65 | $30.78 | $30.48 | $30.64 | $29.83 | 35,703 |
| 2015-12-21 | $30.51 | $30.59 | $30.32 | $30.44 | $29.64 | 34,000 |
| 2015-12-18 | $30.55 | $30.55 | $30.36 | $30.37 | $29.57 | 53,140 |
| 2015-12-17 | $31.42 | $31.59 | $31.20 | $31.20 | $30.38 | 25,179 |
| 2015-12-16 | $31.12 | $31.29 | $30.93 | $31.10 | $30.28 | 104,328 |
| 2015-12-15 | $30.70 | $31.09 | $30.70 | $30.96 | $30.14 | 36,571 |
| 2015-12-14 | $30.84 | $30.95 | $30.68 | $30.92 | $30.10 | 31,342 |
| 2015-12-11 | $30.75 | $30.92 | $30.63 | $30.71 | $29.90 | 38,558 |
| 2015-12-10 | $31.04 | $31.14 | $30.97 | $30.97 | $30.15 | 19,475 |
| 2015-12-09 | $31.41 | $31.78 | $31.36 | $31.53 | $30.69 | 18,678 |
| 2015-12-08 | $32.06 | $32.13 | $31.94 | $32.01 | $31.17 | 25,187 |
| 2015-12-07 | $33.97 | $34.10 | $33.93 | $34.04 | $33.14 | 22,763 |
| 2015-12-04 | $34.33 | $34.51 | $34.24 | $34.50 | $33.59 | 18,298 |
| 2015-12-03 | $34.68 | $34.71 | $34.32 | $34.53 | $33.62 | 13,585 |
| 2015-12-02 | $34.78 | $34.98 | $34.58 | $34.70 | $33.79 | 15,882 |
| 2015-12-01 | $34.65 | $34.66 | $34.45 | $34.66 | $33.74 | 35,562 |
| 2015-11-30 | $33.80 | $34.23 | $33.80 | $33.98 | $33.08 | 15,879 |
| 2015-11-27 | $33.81 | $34.34 | $33.81 | $34.03 | $33.13 | 7,507 |
| 2015-11-25 | $33.55 | $33.85 | $33.55 | $33.56 | $32.68 | 21,266 |
| 2015-11-24 | $33.11 | $33.30 | $33.11 | $33.30 | $32.42 | 23,208 |
| 2015-11-23 | $32.89 | $32.97 | $32.70 | $32.76 | $31.90 | 32,475 |
| 2015-11-20 | $32.94 | $33.16 | $32.94 | $33.03 | $32.16 | 13,037 |
| 2015-11-19 | $33.12 | $33.16 | $33.07 | $33.10 | $32.23 | 12,409 |
| 2015-11-18 | $32.65 | $33.15 | $32.64 | $33.15 | $32.28 | 13,736 |
| 2015-11-17 | $33.29 | $33.42 | $33.19 | $33.38 | $32.50 | 19,312 |
| 2015-11-16 | $33.00 | $33.30 | $32.98 | $33.30 | $32.42 | 14,047 |
| 2015-11-13 | $33.13 | $33.18 | $32.88 | $32.99 | $32.12 | 19,978 |
| 2015-11-12 | $32.65 | $33.04 | $32.65 | $32.72 | $31.86 | 50,128 |
| 2015-11-11 | $32.78 | $32.85 | $32.66 | $32.69 | $31.83 | 9,481 |
| 2015-11-10 | $31.80 | $31.98 | $31.80 | $31.87 | $31.03 | 15,293 |
| 2015-11-09 | $31.48 | $31.57 | $31.27 | $31.35 | $30.52 | 10,414 |
| 2015-11-06 | $31.42 | $31.50 | $31.39 | $31.47 | $30.64 | 12,514 |
| 2015-11-05 | $31.53 | $31.68 | $31.53 | $31.56 | $30.73 | 12,694 |
| 2015-11-04 | $31.57 | $31.70 | $31.50 | $31.62 | $30.78 | 16,553 |
| 2015-11-03 | $31.44 | $31.56 | $31.44 | $31.55 | $30.72 | 10,078 |
| 2015-11-02 | $31.45 | $31.56 | $31.35 | $31.56 | $30.73 | 12,252 |
| 2015-10-30 | $31.75 | $31.79 | $31.57 | $31.63 | $30.80 | 13,326 |
| 2015-10-29 | $31.73 | $32.22 | $31.73 | $32.14 | $31.29 | 18,817 |
| 2015-10-28 | $32.33 | $32.33 | $31.87 | $32.18 | $31.33 | 9,522 |
| 2015-10-27 | $32.51 | $32.58 | $32.49 | $32.53 | $31.67 | 7,732 |
| 2015-10-26 | $33.57 | $33.57 | $33.02 | $33.23 | $32.35 | 12,787 |
| 2015-10-23 | $32.49 | $32.71 | $32.43 | $32.60 | $31.74 | 13,780 |
| 2015-10-22 | $32.39 | $32.49 | $32.39 | $32.41 | $31.56 | 12,465 |
| 2015-10-21 | $31.68 | $31.68 | $31.12 | $31.14 | $30.32 | 10,987 |
| 2015-10-20 | $30.68 | $30.95 | $30.68 | $30.86 | $30.05 | 10,913 |
| 2015-10-19 | $30.76 | $30.78 | $30.59 | $30.74 | $29.93 | 15,947 |
| 2015-10-16 | $31.16 | $31.30 | $31.12 | $31.26 | $30.43 | 48,567 |
| 2015-10-15 | $30.91 | $31.17 | $30.81 | $31.16 | $30.34 | 14,098 |
| 2015-10-14 | $29.93 | $30.06 | $29.81 | $29.88 | $29.09 | 9,013 |
| 2015-10-13 | $30.27 | $30.32 | $30.10 | $30.21 | $29.41 | 13,450 |
| 2015-10-12 | $31.15 | $31.24 | $31.15 | $31.19 | $30.37 | 14,184 |
| 2015-10-09 | $31.11 | $31.26 | $31.09 | $31.20 | $30.38 | 14,765 |
| 2015-10-08 | $30.16 | $30.44 | $30.06 | $30.31 | $29.51 | 22,731 |
| 2015-10-07 | $29.76 | $29.80 | $29.48 | $29.80 | $29.02 | 30,706 |
| 2015-10-06 | $27.84 | $27.93 | $27.76 | $27.93 | $27.19 | 35,478 |
| 2015-10-05 | $27.66 | $27.70 | $27.59 | $27.65 | $26.92 | 27,643 |
| 2015-10-02 | $26.48 | $26.71 | $26.25 | $26.60 | $25.90 | 20,884 |
| 2015-10-01 | $26.25 | $26.58 | $26.17 | $26.58 | $25.88 | 32,921 |
| 2015-09-30 | $26.81 | $26.81 | $26.30 | $26.55 | $25.85 | 27,428 |
| 2015-09-29 | $26.33 | $26.55 | $26.33 | $26.47 | $25.77 | 41,357 |
| 2015-09-28 | $26.94 | $26.94 | $26.73 | $26.77 | $26.06 | 22,996 |
| 2015-09-25 | $27.30 | $27.41 | $27.02 | $27.20 | $26.48 | 16,731 |
| 2015-09-24 | $26.53 | $26.94 | $26.53 | $26.88 | $26.17 | 22,793 |
| 2015-09-23 | $27.70 | $27.70 | $27.46 | $27.56 | $26.83 | 14,041 |
| 2015-09-22 | $27.46 | $27.71 | $27.46 | $27.71 | $26.98 | 26,592 |
| 2015-09-21 | $28.01 | $28.09 | $27.86 | $28.09 | $27.35 | 15,474 |
| 2015-09-18 | $27.41 | $28.10 | $27.41 | $28.01 | $27.27 | 10,370 |
| 2015-09-17 | $28.81 | $29.27 | $28.80 | $29.01 | $28.25 | 10,806 |
| 2015-09-16 | $28.84 | $29.29 | $28.84 | $29.26 | $28.49 | 13,665 |
| 2015-09-15 | $28.24 | $28.42 | $28.20 | $28.38 | $27.63 | 82,937 |
| 2015-09-14 | $28.54 | $28.56 | $28.41 | $28.49 | $27.74 | 21,135 |
| 2015-09-11 | $28.64 | $28.92 | $28.63 | $28.86 | $28.10 | 15,031 |
| 2015-09-10 | $29.24 | $29.34 | $29.13 | $29.34 | $28.56 | 39,151 |
| 2015-09-09 | $29.56 | $29.58 | $29.11 | $29.13 | $28.36 | 16,302 |
| 2015-09-08 | $29.69 | $29.84 | $29.63 | $29.84 | $29.05 | 24,739 |
| 2015-09-04 | $28.06 | $28.10 | $27.91 | $28.10 | $27.36 | 11,796 |
| 2015-09-03 | $28.86 | $28.99 | $28.75 | $28.86 | $28.10 | 20,138 |
| 2015-09-02 | $28.53 | $28.83 | $28.53 | $28.75 | $27.99 | 15,502 |
| 2015-09-01 | $29.02 | $29.03 | $28.67 | $28.68 | $27.92 | 28,337 |
| 2015-08-31 | $29.10 | $29.33 | $29.10 | $29.25 | $28.48 | 27,456 |
| 2015-08-28 | $30.23 | $30.33 | $29.98 | $30.23 | $29.43 | 21,475 |
| 2015-08-27 | $28.95 | $29.23 | $28.88 | $28.97 | $28.21 | 27,108 |
| 2015-08-26 | $29.20 | $29.72 | $28.91 | $29.58 | $28.80 | 35,736 |
| 2015-08-25 | $29.34 | $29.48 | $28.91 | $29.08 | $28.31 | 37,774 |
| 2015-08-24 | $29.39 | $30.01 | $29.28 | $29.68 | $28.89 | 25,446 |
JGC Holdings Corporation (JGCCY) News Headlines
Recent JGC Holdings Corporation (JGCCY) News
Similar Companies to JGC Holdings Corporation (JGCCY) 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 | -- | -- | -- |