Kose Corporation (KSRYY) Exchange: PINK
Data as of May 3, 2024
$10.77 ($0.10) 0.94%
Kose Corporation - Daily Information
Click for more stock information on Kose Corporation.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $10.85 |
| Previous Close | $10.77 |
| High | $10.97 |
| Low | $10.74 |
| Adjusted Open | $10.85 |
| Previous Adjusted Close | $10.77 |
| Adjusted High | $10.97 |
| Adjusted Low | $10.74 |
About Kose Corporation (KSRYY)
Kose Corp (Japan) ADR
Invest in Kose Corporation (KSRYY)
Historical Stock Data for Kose Corporation (KSRYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $10.85 | $10.97 | $10.74 | $10.77 | $10.77 | 2,316 |
| 2024-05-02 | $10.66 | $10.72 | $10.65 | $10.67 | $10.67 | 5,464 |
| 2024-05-01 | $10.44 | $10.49 | $10.29 | $10.39 | $10.39 | 9,072 |
| 2024-04-30 | $10.32 | $10.32 | $10.24 | $10.25 | $10.25 | 7,427 |
| 2024-04-29 | $10.13 | $10.27 | $10.13 | $10.19 | $10.19 | 11,367 |
| 2024-04-26 | $10.13 | $10.13 | $10.08 | $10.10 | $10.10 | 3,718 |
| 2024-04-25 | $10.25 | $10.30 | $10.24 | $10.30 | $10.30 | 4,782 |
| 2024-04-24 | $10.20 | $10.21 | $10.18 | $10.18 | $10.18 | 5,784 |
| 2024-04-23 | $10.24 | $10.26 | $10.22 | $10.24 | $10.24 | 33,153 |
| 2024-04-22 | $10.28 | $10.30 | $10.25 | $10.25 | $10.25 | 3,654 |
| 2024-04-19 | $9.90 | $9.94 | $9.90 | $9.92 | $9.92 | 22,574 |
| 2024-04-18 | $9.77 | $9.98 | $9.75 | $9.98 | $9.98 | 89,643 |
| 2024-04-17 | $9.65 | $9.67 | $9.61 | $9.62 | $9.62 | 34,859 |
| 2024-04-16 | $9.70 | $9.70 | $9.64 | $9.67 | $9.67 | 111,513 |
| 2024-04-15 | $9.70 | $9.70 | $9.65 | $9.65 | $9.65 | 17,020 |
| 2024-04-12 | $9.72 | $9.78 | $9.70 | $9.70 | $9.70 | 10,669 |
| 2024-04-11 | $9.78 | $9.85 | $9.70 | $9.81 | $9.81 | 35,120 |
| 2024-04-10 | $9.70 | $9.92 | $9.70 | $9.88 | $9.88 | 19,773 |
| 2024-04-09 | $10.00 | $10.19 | $9.95 | $10.18 | $10.18 | 46,484 |
| 2024-04-08 | $10.20 | $10.22 | $10.17 | $10.18 | $10.18 | 46,484 |
| 2024-04-05 | $10.16 | $10.24 | $10.16 | $10.16 | $10.16 | 23,117 |
| 2024-04-04 | $10.08 | $10.21 | $9.96 | $10.08 | $10.08 | 31,688 |
| 2024-04-03 | $10.26 | $10.26 | $9.95 | $10.08 | $10.08 | 31,688 |
| 2024-04-02 | $10.38 | $10.68 | $10.38 | $10.40 | $10.40 | 33,494 |
| 2024-04-01 | $10.84 | $10.97 | $10.70 | $10.77 | $10.77 | 74,409 |
| 2024-03-28 | $10.66 | $10.81 | $10.65 | $10.67 | $10.67 | 7,416 |
| 2024-03-27 | $10.69 | $10.75 | $10.68 | $10.75 | $10.75 | 50,310 |
| 2024-03-26 | $10.21 | $10.26 | $10.19 | $10.22 | $10.22 | 139,884 |
| 2024-03-25 | $9.97 | $10.01 | $9.95 | $9.95 | $9.95 | 86,251 |
| 2024-03-22 | $10.07 | $10.36 | $10.07 | $10.30 | $10.30 | 336,997 |
| 2024-03-21 | $10.21 | $10.54 | $10.21 | $10.48 | $10.48 | 97,583 |
| 2024-03-20 | $10.26 | $10.55 | $10.23 | $10.54 | $10.54 | 41,405 |
| 2024-03-19 | $10.42 | $10.51 | $10.42 | $10.43 | $10.43 | 73,567 |
| 2024-03-18 | $10.17 | $10.74 | $10.17 | $10.47 | $10.47 | 40,920 |
| 2024-03-15 | $10.40 | $10.44 | $10.20 | $10.44 | $10.44 | 44,978 |
| 2024-03-14 | $10.45 | $10.55 | $10.34 | $10.50 | $10.50 | 41,419 |
| 2024-03-13 | $10.33 | $10.58 | $10.23 | $10.50 | $10.50 | 41,419 |
| 2024-03-12 | $10.43 | $10.67 | $10.43 | $10.60 | $10.60 | 87,011 |
| 2024-03-11 | $10.10 | $10.19 | $10.10 | $10.11 | $10.11 | 44,731 |
| 2024-03-08 | $9.81 | $10.14 | $9.78 | $9.84 | $9.84 | 8,552 |
| 2024-03-07 | $10.12 | $10.41 | $10.08 | $10.37 | $10.37 | 29,106 |
| 2024-03-06 | $10.19 | $10.54 | $10.19 | $10.38 | $10.38 | 37,372 |
| 2024-03-05 | $10.15 | $10.51 | $10.15 | $10.39 | $10.39 | 44,792 |
| 2024-03-04 | $10.49 | $10.49 | $10.36 | $10.42 | $10.42 | 43,470 |
| 2024-03-01 | $10.67 | $10.99 | $10.67 | $10.68 | $10.68 | 111,769 |
| 2024-02-29 | $10.99 | $11.27 | $10.85 | $11.10 | $11.10 | 210,814 |
| 2024-02-28 | $10.76 | $11.15 | $10.76 | $11.11 | $11.11 | 52,561 |
| 2024-02-27 | $10.89 | $11.02 | $10.62 | $10.91 | $10.91 | 56,526 |
| 2024-02-26 | $11.13 | $11.60 | $11.13 | $11.18 | $11.18 | 36,642 |
| 2024-02-23 | $11.23 | $11.35 | $11.23 | $11.27 | $11.27 | 43,067 |
| 2024-02-22 | $11.13 | $11.27 | $11.13 | $11.26 | $11.26 | 208,967 |
| 2024-02-21 | $11.17 | $11.30 | $11.13 | $11.17 | $11.17 | 178,709 |
| 2024-02-20 | $11.49 | $11.52 | $11.12 | $11.40 | $11.40 | 46,611 |
| 2024-02-16 | $10.88 | $10.89 | $10.82 | $10.86 | $10.86 | 14,477 |
| 2024-02-15 | $10.86 | $11.00 | $10.68 | $10.75 | $10.75 | 80,764 |
| 2024-02-14 | $12.00 | $12.00 | $11.61 | $11.68 | $11.68 | 103,451 |
| 2024-02-13 | $12.62 | $12.72 | $12.45 | $12.68 | $12.68 | 65,520 |
| 2024-02-12 | $13.05 | $13.05 | $12.81 | $12.84 | $12.84 | 27,707 |
| 2024-02-09 | $12.76 | $12.82 | $12.66 | $12.81 | $12.81 | 40,597 |
| 2024-02-08 | $12.06 | $12.33 | $11.69 | $11.78 | $11.78 | 77,501 |
| 2024-02-07 | $12.55 | $12.65 | $12.55 | $12.57 | $12.57 | 47,822 |
| 2024-02-06 | $12.80 | $12.84 | $12.75 | $12.76 | $12.76 | 91,077 |
| 2024-02-05 | $12.64 | $12.85 | $12.58 | $12.77 | $12.77 | 103,957 |
| 2024-02-02 | $12.72 | $12.81 | $12.69 | $12.79 | $12.79 | 15,209 |
| 2024-02-01 | $13.05 | $13.10 | $12.99 | $13.06 | $13.06 | 20,688 |
| 2024-01-31 | $13.11 | $13.19 | $13.02 | $13.15 | $13.15 | 15,668 |
| 2024-01-30 | $13.27 | $13.27 | $13.02 | $13.09 | $13.09 | 44,133 |
| 2024-01-29 | $13.03 | $13.19 | $13.00 | $13.19 | $13.19 | 61,799 |
| 2024-01-26 | $12.96 | $12.96 | $12.83 | $12.84 | $12.84 | 11,586 |
| 2024-01-25 | $12.92 | $13.13 | $12.88 | $13.04 | $13.04 | 66,379 |
| 2024-01-24 | $12.79 | $12.79 | $12.70 | $12.71 | $12.71 | 55,630 |
| 2024-01-23 | $12.72 | $12.72 | $12.62 | $12.68 | $12.68 | 109,684 |
| 2024-01-22 | $12.75 | $12.80 | $12.69 | $12.72 | $12.72 | 55,453 |
| 2024-01-19 | $12.60 | $12.70 | $12.59 | $12.66 | $12.66 | 68,997 |
| 2024-01-18 | $13.14 | $13.25 | $13.08 | $13.13 | $13.13 | 121,483 |
| 2024-01-17 | $13.61 | $13.66 | $13.59 | $13.63 | $13.63 | 54,780 |
| 2024-01-16 | $14.14 | $14.14 | $14.00 | $14.00 | $14.00 | 88,930 |
| 2024-01-12 | $14.42 | $14.43 | $14.28 | $14.28 | $14.28 | 43,445 |
| 2024-01-11 | $14.10 | $14.21 | $14.07 | $14.17 | $14.17 | 16,880 |
| 2024-01-10 | $14.29 | $14.29 | $14.22 | $14.25 | $14.25 | 12,992 |
| 2024-01-09 | $14.40 | $14.40 | $14.28 | $14.33 | $14.33 | 32,100 |
| 2024-01-08 | $14.70 | $14.70 | $14.23 | $14.63 | $14.63 | 8,629 |
| 2024-01-05 | $14.14 | $14.28 | $14.13 | $14.18 | $14.18 | 20,808 |
| 2024-01-04 | $14.68 | $14.76 | $14.64 | $14.64 | $14.64 | 18,327 |
| 2024-01-03 | $14.79 | $14.79 | $14.62 | $14.73 | $14.73 | 14,341 |
| 2024-01-02 | $14.89 | $14.94 | $14.79 | $14.84 | $14.84 | 15,574 |
| 2023-12-29 | $15.04 | $15.04 | $14.91 | $14.92 | $14.92 | 8,955 |
| 2023-12-28 | $14.87 | $15.04 | $14.87 | $14.89 | $14.89 | 15,191 |
| 2023-12-27 | $14.77 | $14.82 | $14.49 | $14.79 | $14.79 | 14,300 |
| 2023-12-26 | $14.48 | $14.52 | $13.89 | $14.36 | $14.36 | 45,414 |
| 2023-12-22 | $14.92 | $15.01 | $14.83 | $14.85 | $14.85 | 21,047 |
| 2023-12-21 | $15.04 | $15.04 | $14.92 | $14.96 | $14.96 | 16,881 |
| 2023-12-20 | $14.59 | $15.03 | $14.27 | $14.66 | $14.66 | 65,156 |
| 2023-12-19 | $14.54 | $14.67 | $14.54 | $14.66 | $14.66 | 65,156 |
| 2023-12-18 | $14.67 | $14.70 | $14.64 | $14.64 | $14.64 | 30,304 |
| 2023-12-15 | $14.94 | $14.96 | $14.86 | $14.86 | $14.86 | 53,135 |
| 2023-12-14 | $15.02 | $15.05 | $14.97 | $15.02 | $15.02 | 49,809 |
| 2023-12-13 | $14.44 | $14.78 | $14.44 | $14.78 | $14.78 | 42,624 |
| 2023-12-12 | $14.55 | $14.67 | $14.55 | $14.66 | $14.66 | 51,410 |
| 2023-12-11 | $14.56 | $14.59 | $14.50 | $14.55 | $14.55 | 44,361 |
| 2023-12-08 | $14.31 | $14.72 | $14.26 | $14.35 | $14.35 | 26,076 |
| 2023-12-07 | $14.23 | $14.37 | $14.19 | $14.29 | $14.29 | 30,171 |
| 2023-12-06 | $14.62 | $14.62 | $14.51 | $14.54 | $14.54 | 53,615 |
| 2023-12-05 | $14.75 | $15.20 | $14.75 | $14.79 | $14.79 | 79,219 |
| 2023-12-04 | $14.68 | $14.84 | $14.35 | $14.49 | $14.49 | 52,061 |
| 2023-12-01 | $13.96 | $14.24 | $13.80 | $14.24 | $14.24 | 8,318 |
| 2023-11-30 | $14.17 | $14.36 | $14.08 | $14.13 | $14.13 | 38,864 |
| 2023-11-29 | $14.87 | $14.87 | $14.65 | $14.70 | $14.70 | 20,666 |
| 2023-11-28 | $14.57 | $14.77 | $14.37 | $14.65 | $14.65 | 55,411 |
| 2023-11-27 | $14.67 | $14.73 | $14.67 | $14.69 | $14.69 | 42,377 |
| 2023-11-24 | $14.60 | $14.67 | $14.60 | $14.63 | $14.63 | 5,846 |
| 2023-11-22 | $14.68 | $14.68 | $14.55 | $14.63 | $14.63 | 25,607 |
| 2023-11-21 | $14.42 | $14.42 | $14.32 | $14.34 | $14.34 | 108,869 |
| 2023-11-20 | $14.12 | $14.25 | $14.11 | $14.21 | $14.21 | 23,274 |
| 2023-11-17 | $14.54 | $14.54 | $14.03 | $14.07 | $14.07 | 17,847 |
| 2023-11-16 | $13.87 | $13.87 | $13.63 | $13.75 | $13.75 | 15,500 |
| 2023-11-15 | $13.68 | $14.54 | $13.68 | $14.02 | $14.02 | 27,660 |
| 2023-11-14 | $14.16 | $14.20 | $14.03 | $14.18 | $14.18 | 83,885 |
| 2023-11-13 | $13.64 | $14.70 | $13.64 | $14.70 | $14.70 | 236,260 |
| 2023-11-10 | $13.60 | $13.62 | $13.42 | $13.59 | $13.59 | 56,992 |
| 2023-11-09 | $14.16 | $14.39 | $13.88 | $13.89 | $13.89 | 28,412 |
| 2023-11-08 | $13.89 | $13.90 | $13.45 | $13.86 | $13.86 | 139,375 |
| 2023-11-07 | $13.70 | $13.73 | $13.47 | $13.73 | $13.73 | 76,850 |
| 2023-11-06 | $14.13 | $14.13 | $13.93 | $13.98 | $13.98 | 45,610 |
| 2023-11-03 | $13.63 | $13.85 | $13.63 | $13.80 | $13.80 | 46,211 |
| 2023-11-02 | $13.46 | $13.54 | $13.41 | $13.54 | $13.54 | 84,499 |
| 2023-11-01 | $13.06 | $13.25 | $12.87 | $12.90 | $12.90 | 93,328 |
| 2023-10-31 | $13.63 | $13.63 | $13.20 | $13.38 | $13.38 | 319,851 |
| 2023-10-30 | $12.79 | $13.24 | $12.79 | $13.21 | $13.21 | 79,235 |
| 2023-10-27 | $13.11 | $13.53 | $13.11 | $13.30 | $13.30 | 15,873 |
| 2023-10-26 | $13.67 | $13.73 | $13.54 | $13.63 | $13.63 | 46,196 |
| 2023-10-25 | $14.12 | $14.37 | $13.84 | $13.84 | $13.84 | 39,194 |
| 2023-10-24 | $13.82 | $13.82 | $13.28 | $13.68 | $13.68 | 192,622 |
| 2023-10-23 | $13.42 | $13.51 | $13.40 | $13.51 | $13.51 | 23,754 |
| 2023-10-20 | $13.24 | $13.58 | $12.89 | $13.28 | $13.28 | 23,396 |
| 2023-10-19 | $13.83 | $13.83 | $13.30 | $13.56 | $13.56 | 39,578 |
| 2023-10-18 | $13.34 | $13.80 | $13.34 | $13.37 | $13.37 | 37,226 |
| 2023-10-17 | $13.45 | $13.94 | $13.41 | $13.62 | $13.62 | 112,289 |
| 2023-10-16 | $13.56 | $13.63 | $13.45 | $13.51 | $13.51 | 53,111 |
| 2023-10-13 | $13.62 | $13.72 | $13.49 | $13.65 | $13.65 | 15,136 |
| 2023-10-12 | $13.88 | $14.15 | $13.60 | $13.94 | $13.94 | 31,958 |
| 2023-10-11 | $14.20 | $14.59 | $14.20 | $14.26 | $14.26 | 15,783 |
| 2023-10-10 | $14.47 | $14.85 | $14.34 | $14.45 | $14.45 | 120,026 |
| 2023-10-09 | $14.84 | $15.08 | $14.60 | $14.76 | $14.76 | 57,837 |
| 2023-10-06 | $14.61 | $14.96 | $14.39 | $14.63 | $14.63 | 36,918 |
| 2023-10-05 | $15.40 | $15.40 | $14.64 | $14.96 | $14.96 | 34,722 |
| 2023-10-04 | $14.90 | $14.90 | $14.77 | $14.88 | $14.88 | 34,808 |
| 2023-10-03 | $14.25 | $14.38 | $14.25 | $14.29 | $14.29 | 36,168 |
| 2023-10-02 | $14.93 | $14.93 | $14.62 | $14.74 | $14.74 | 43,750 |
| 2023-09-29 | $14.54 | $14.55 | $14.44 | $14.55 | $14.55 | 4,644 |
| 2023-09-28 | $14.60 | $14.64 | $14.50 | $14.59 | $14.59 | 26,882 |
| 2023-09-27 | $14.86 | $14.87 | $14.72 | $14.81 | $14.81 | 40,597 |
| 2023-09-26 | $14.78 | $14.83 | $14.70 | $14.72 | $14.72 | 65,523 |
| 2023-09-25 | $15.14 | $15.27 | $14.84 | $15.06 | $15.06 | 34,670 |
| 2023-09-22 | $15.00 | $15.00 | $14.71 | $14.84 | $14.84 | 32,971 |
| 2023-09-21 | $15.07 | $15.10 | $15.06 | $15.07 | $15.07 | 17,637 |
| 2023-09-20 | $15.52 | $15.79 | $15.52 | $15.67 | $15.67 | 31,834 |
| 2023-09-19 | $15.99 | $16.16 | $15.99 | $16.11 | $16.11 | 74,113 |
| 2023-09-18 | $15.79 | $16.41 | $15.79 | $15.95 | $15.95 | 35,861 |
| 2023-09-15 | $16.29 | $16.29 | $15.90 | $15.94 | $15.94 | 40,225 |
| 2023-09-14 | $16.65 | $16.65 | $15.66 | $16.39 | $16.39 | 7,633 |
| 2023-09-13 | $16.14 | $16.15 | $15.67 | $16.13 | $16.13 | 12,142 |
| 2023-09-12 | $16.14 | $16.14 | $15.96 | $16.11 | $16.11 | 96,103 |
| 2023-09-11 | $16.05 | $16.07 | $15.95 | $16.04 | $16.04 | 108,561 |
| 2023-09-08 | $16.08 | $16.15 | $15.90 | $15.92 | $15.92 | 63,563 |
| 2023-09-07 | $16.63 | $16.63 | $16.03 | $16.22 | $16.22 | 54,401 |
| 2023-09-06 | $16.00 | $16.01 | $15.88 | $15.93 | $15.93 | 169,392 |
| 2023-09-05 | $16.40 | $16.40 | $16.07 | $16.10 | $16.10 | 164,432 |
| 2023-09-01 | $16.53 | $17.11 | $16.43 | $16.45 | $16.45 | 70,267 |
| 2023-08-31 | $16.30 | $16.60 | $16.30 | $16.56 | $16.56 | 36,886 |
| 2023-08-30 | $16.23 | $16.23 | $16.16 | $16.21 | $16.21 | 5,754 |
| 2023-08-29 | $15.99 | $16.30 | $15.99 | $16.30 | $16.30 | 65,224 |
| 2023-08-28 | $15.15 | $15.66 | $15.15 | $15.66 | $15.66 | 35,562 |
| 2023-08-25 | $16.24 | $16.37 | $16.11 | $16.28 | $16.28 | 17,656 |
| 2023-08-24 | $16.93 | $16.93 | $16.35 | $16.43 | $16.43 | 51,464 |
| 2023-08-23 | $16.81 | $16.92 | $16.75 | $16.92 | $16.92 | 39,088 |
| 2023-08-22 | $16.42 | $16.64 | $16.40 | $16.46 | $16.46 | 114,141 |
| 2023-08-21 | $16.69 | $16.71 | $16.61 | $16.71 | $16.71 | 82,215 |
| 2023-08-18 | $16.73 | $16.95 | $16.73 | $16.91 | $16.91 | 41,156 |
| 2023-08-17 | $17.42 | $17.42 | $17.22 | $17.26 | $17.26 | 36,713 |
| 2023-08-16 | $17.62 | $17.67 | $17.49 | $17.57 | $17.57 | 59,588 |
| 2023-08-15 | $17.05 | $17.69 | $17.05 | $17.61 | $17.61 | 38,503 |
| 2023-08-14 | $17.78 | $18.00 | $17.78 | $17.99 | $17.99 | 24,777 |
| 2023-08-11 | $17.66 | $17.73 | $17.65 | $17.70 | $17.70 | 9,053 |
| 2023-08-10 | $18.31 | $18.31 | $17.70 | $17.70 | $17.70 | 13,138 |
| 2023-08-09 | $19.08 | $19.19 | $18.97 | $19.08 | $19.08 | 50,080 |
| 2023-08-08 | $19.36 | $19.47 | $19.30 | $19.47 | $19.47 | 38,482 |
| 2023-08-07 | $19.54 | $19.59 | $19.53 | $19.56 | $19.56 | 18,285 |
| 2023-08-04 | $18.87 | $18.99 | $18.83 | $18.91 | $18.91 | 23,673 |
| 2023-08-03 | $17.92 | $18.62 | $17.92 | $18.62 | $18.62 | 35,448 |
| 2023-08-02 | $18.66 | $18.66 | $18.51 | $18.51 | $18.51 | 9,690 |
| 2023-08-01 | $19.04 | $19.04 | $18.88 | $18.90 | $18.90 | 6,928 |
| 2023-07-31 | $19.66 | $19.66 | $19.57 | $19.60 | $19.60 | 7,565 |
| 2023-07-28 | $20.38 | $20.38 | $19.69 | $19.76 | $19.76 | 7,418 |
| 2023-07-27 | $19.69 | $19.82 | $19.63 | $19.76 | $19.76 | 4,549 |
| 2023-07-26 | $19.46 | $19.60 | $19.40 | $19.55 | $19.55 | 9,004 |
| 2023-07-25 | $19.04 | $19.14 | $19.04 | $19.12 | $19.12 | 16,024 |
| 2023-07-24 | $19.22 | $19.28 | $19.22 | $19.28 | $19.28 | 10,545 |
| 2023-07-21 | $19.28 | $19.28 | $19.21 | $19.21 | $19.21 | 4,479 |
| 2023-07-20 | $19.22 | $19.27 | $19.15 | $19.25 | $19.25 | 28,866 |
| 2023-07-19 | $19.60 | $19.62 | $19.52 | $19.56 | $19.56 | 4,221 |
| 2023-07-18 | $19.62 | $19.74 | $19.55 | $19.65 | $19.65 | 17,129 |
| 2023-07-17 | $19.38 | $19.64 | $19.38 | $19.64 | $19.64 | 10,760 |
| 2023-07-14 | $19.58 | $19.63 | $19.56 | $19.60 | $19.60 | 6,637 |
| 2023-07-13 | $19.88 | $19.98 | $19.88 | $19.96 | $19.96 | 3,764 |
| 2023-07-12 | $19.50 | $19.67 | $19.50 | $19.54 | $19.54 | 7,240 |
| 2023-07-11 | $19.46 | $19.46 | $19.38 | $19.45 | $19.45 | 9,651 |
| 2023-07-10 | $19.03 | $19.17 | $19.03 | $19.17 | $19.17 | 14,999 |
| 2023-07-07 | $19.03 | $19.23 | $18.97 | $19.13 | $19.13 | 15,516 |
| 2023-07-06 | $18.98 | $19.03 | $18.91 | $18.99 | $18.99 | 24,995 |
| 2023-07-05 | $19.21 | $19.24 | $19.17 | $19.17 | $19.17 | 9,461 |
| 2023-07-03 | $19.14 | $19.22 | $19.14 | $19.19 | $19.19 | 4,584 |
| 2023-06-30 | $19.17 | $19.24 | $19.15 | $19.24 | $19.24 | 7,740 |
| 2023-06-29 | $19.89 | $19.99 | $19.89 | $19.99 | $19.99 | 10,928 |
| 2023-06-28 | $20.15 | $20.22 | $20.15 | $20.18 | $20.18 | 3,601 |
| 2023-06-27 | $19.93 | $20.02 | $19.92 | $20.02 | $20.02 | 16,362 |
| 2023-06-26 | $20.29 | $20.32 | $20.27 | $20.32 | $20.32 | 2,640 |
| 2023-06-23 | $19.60 | $19.62 | $19.52 | $19.53 | $19.53 | 4,704 |
| 2023-06-22 | $19.86 | $19.88 | $19.73 | $19.78 | $19.78 | 6,671 |
| 2023-06-21 | $20.40 | $20.54 | $20.40 | $20.54 | $20.54 | 5,688 |
| 2023-06-20 | $20.28 | $20.41 | $20.10 | $20.20 | $20.20 | 7,329 |
| 2023-06-16 | $20.74 | $20.74 | $20.57 | $20.57 | $20.57 | 8,263 |
| 2023-06-15 | $19.93 | $20.10 | $19.93 | $20.03 | $20.03 | 5,877 |
| 2023-06-14 | $20.47 | $20.50 | $20.33 | $20.41 | $20.41 | 1,992 |
| 2023-06-13 | $20.66 | $20.70 | $20.55 | $20.55 | $20.55 | 7,368 |
| 2023-06-12 | $20.78 | $20.86 | $20.72 | $20.80 | $20.80 | 5,226 |
| 2023-06-09 | $20.79 | $20.88 | $20.75 | $20.75 | $20.75 | 8,716 |
| 2023-06-08 | $20.57 | $20.75 | $20.57 | $20.71 | $20.71 | 6,347 |
| 2023-06-07 | $21.08 | $21.08 | $20.29 | $20.29 | $20.29 | 6,250 |
| 2023-06-06 | $20.50 | $20.59 | $20.47 | $20.59 | $20.59 | 25,255 |
| 2023-06-05 | $20.66 | $20.66 | $20.55 | $20.58 | $20.58 | 8,166 |
| 2023-06-02 | $20.72 | $20.72 | $20.60 | $20.67 | $20.67 | 8,636 |
| 2023-06-01 | $20.32 | $20.50 | $20.32 | $20.50 | $20.50 | 3,588 |
| 2023-05-31 | $19.93 | $20.03 | $19.82 | $19.98 | $19.98 | 14,239 |
| 2023-05-30 | $20.00 | $20.04 | $19.95 | $19.96 | $19.96 | 10,867 |
| 2023-05-26 | $20.55 | $20.77 | $20.46 | $20.49 | $20.49 | 6,875 |
| 2023-05-25 | $20.03 | $20.19 | $20.03 | $20.19 | $20.19 | 3,713 |
| 2023-05-24 | $20.49 | $20.49 | $20.38 | $20.42 | $20.42 | 3,596 |
| 2023-05-23 | $22.12 | $22.14 | $22.06 | $22.06 | $22.06 | 6,573 |
| 2023-05-22 | $22.24 | $22.33 | $22.24 | $22.32 | $22.32 | 2,120 |
| 2023-05-19 | $21.99 | $22.07 | $21.99 | $22.00 | $22.00 | 2,362 |
| 2023-05-18 | $22.04 | $22.04 | $21.96 | $21.96 | $21.96 | 3,227 |
| 2023-05-17 | $22.36 | $22.47 | $22.36 | $22.47 | $22.47 | 2,711 |
| 2023-05-16 | $22.76 | $22.76 | $22.37 | $22.53 | $22.53 | 10,669 |
| 2023-05-15 | $22.65 | $23.06 | $22.65 | $22.79 | $22.79 | 2,563 |
| 2023-05-12 | $22.11 | $22.44 | $22.11 | $22.44 | $22.44 | 4,522 |
| 2023-05-11 | $23.26 | $23.48 | $23.20 | $23.42 | $23.42 | 8,032 |
| 2023-05-10 | $22.72 | $22.77 | $22.65 | $22.69 | $22.69 | 4,932 |
| 2023-05-09 | $23.41 | $23.41 | $23.00 | $23.12 | $23.12 | 2,869 |
| 2023-05-08 | $22.96 | $22.99 | $22.87 | $22.99 | $22.99 | 6,305 |
| 2023-05-05 | $23.76 | $23.92 | $23.76 | $23.85 | $23.85 | 9,308 |
| 2023-05-04 | $23.52 | $23.54 | $23.52 | $23.54 | $23.54 | 3,293 |
| 2023-05-03 | $23.54 | $23.67 | $23.38 | $23.57 | $23.57 | 20,044 |
| 2023-05-02 | $23.42 | $23.52 | $23.36 | $23.52 | $23.52 | 4,600 |
| 2023-05-01 | $23.75 | $23.75 | $23.67 | $23.73 | $23.73 | 2,087 |
| 2023-04-28 | $23.27 | $23.27 | $23.16 | $23.26 | $23.26 | 2,119 |
| 2023-04-27 | $23.57 | $23.75 | $23.57 | $23.75 | $23.75 | 1,771 |
| 2023-04-26 | $23.61 | $23.61 | $23.43 | $23.43 | $23.43 | 1,743 |
| 2023-04-25 | $23.79 | $23.81 | $23.70 | $23.70 | $23.70 | 5,183 |
| 2023-04-24 | $23.91 | $24.11 | $23.91 | $24.10 | $24.10 | 6,118 |
| 2023-04-21 | $23.86 | $23.92 | $23.86 | $23.92 | $23.92 | 927 |
| 2023-04-20 | $24.04 | $24.07 | $23.99 | $23.99 | $23.99 | 1,911 |
| 2023-04-19 | $24.02 | $24.24 | $24.02 | $24.24 | $24.24 | 22,307 |
| 2023-04-18 | $23.93 | $23.97 | $23.92 | $23.92 | $23.92 | 1,483 |
| 2023-04-17 | $23.63 | $23.63 | $23.57 | $23.60 | $23.60 | 5,228 |
| 2023-04-14 | $24.56 | $24.56 | $24.32 | $24.32 | $24.32 | 2,449 |
| 2023-04-13 | $24.29 | $24.41 | $24.29 | $24.41 | $24.41 | 10,949 |
| 2023-04-12 | $23.26 | $23.49 | $23.26 | $23.40 | $23.40 | 14,422 |
| 2023-04-11 | $23.48 | $23.53 | $23.44 | $23.44 | $23.44 | 2,134 |
| 2023-04-10 | $23.43 | $23.55 | $23.43 | $23.55 | $23.55 | 1,898 |
| 2023-04-06 | $23.65 | $23.73 | $23.65 | $23.67 | $23.67 | 2,750 |
| 2023-04-05 | $23.96 | $23.96 | $23.77 | $23.81 | $23.81 | 1,659 |
| 2023-04-04 | $24.21 | $24.31 | $24.21 | $24.31 | $24.31 | 4,895 |
| 2023-04-03 | $23.85 | $23.85 | $23.57 | $23.64 | $23.64 | 4,104 |
| 2023-03-31 | $23.61 | $23.72 | $23.61 | $23.72 | $23.72 | 16,768 |
| 2023-03-30 | $23.38 | $24.13 | $23.38 | $24.13 | $24.13 | 575 |
| 2023-03-29 | $23.80 | $23.84 | $23.75 | $23.75 | $23.75 | 1,274 |
| 2023-03-28 | $23.39 | $23.47 | $23.34 | $23.38 | $23.38 | 1,733 |
| 2023-03-27 | $23.71 | $23.75 | $23.60 | $23.75 | $23.75 | 14,590 |
| 2023-03-24 | $23.21 | $23.31 | $23.20 | $23.31 | $23.31 | 2,312 |
| 2023-03-23 | $23.09 | $23.10 | $22.90 | $23.00 | $23.00 | 6,108 |
| 2023-03-22 | $22.69 | $22.96 | $22.67 | $22.67 | $22.67 | 3,433 |
| 2023-03-21 | $22.34 | $22.45 | $22.32 | $22.45 | $22.45 | 2,633 |
| 2023-03-20 | $22.26 | $22.34 | $22.18 | $22.25 | $22.25 | 6,870 |
| 2023-03-17 | $22.30 | $22.32 | $22.18 | $22.21 | $22.21 | 5,574 |
| 2023-03-16 | $22.12 | $22.41 | $22.12 | $22.41 | $22.41 | 5,978 |
| 2023-03-15 | $21.47 | $21.69 | $21.45 | $21.49 | $21.49 | 6,697 |
| 2023-03-14 | $22.21 | $22.28 | $22.14 | $22.18 | $22.18 | 4,553 |
| 2023-03-13 | $22.54 | $22.71 | $22.52 | $22.52 | $22.52 | 4,928 |
| 2023-03-10 | $22.65 | $22.65 | $22.43 | $22.44 | $22.44 | 1,305 |
| 2023-03-09 | $23.25 | $23.25 | $23.00 | $23.08 | $23.08 | 3,726 |
| 2023-03-08 | $23.29 | $23.34 | $23.22 | $23.26 | $23.26 | 2,593 |
| 2023-03-07 | $22.92 | $22.92 | $22.70 | $22.71 | $22.71 | 3,728 |
| 2023-03-06 | $23.05 | $23.07 | $22.98 | $23.05 | $23.05 | 6,079 |
| 2023-03-03 | $23.21 | $23.39 | $23.15 | $23.35 | $23.35 | 4,582 |
| 2023-03-02 | $22.20 | $22.29 | $21.95 | $21.95 | $21.95 | 1,746 |
| 2023-03-01 | $21.87 | $21.89 | $21.76 | $21.76 | $21.76 | 2,464 |
| 2023-02-28 | $22.49 | $22.56 | $22.47 | $22.55 | $22.55 | 7,498 |
| 2023-02-27 | $21.71 | $21.71 | $21.70 | $21.70 | $21.70 | 2,844 |
| 2023-02-24 | $21.66 | $21.67 | $21.52 | $21.57 | $21.57 | 3,546 |
| 2023-02-23 | $22.24 | $22.24 | $21.90 | $22.23 | $22.23 | 4,109 |
| 2023-02-22 | $21.91 | $22.11 | $21.91 | $22.02 | $22.02 | 4,080 |
| 2023-02-21 | $22.68 | $22.68 | $22.34 | $22.39 | $22.39 | 6,221 |
| 2023-02-17 | $22.86 | $22.86 | $22.70 | $22.76 | $22.76 | 6,622 |
| 2023-02-16 | $22.36 | $22.49 | $22.36 | $22.38 | $22.38 | 2,122 |
| 2023-02-15 | $22.54 | $22.54 | $22.36 | $22.41 | $22.41 | 7,861 |
| 2023-02-14 | $23.36 | $23.37 | $23.08 | $23.19 | $23.19 | 4,413 |
| 2023-02-13 | $22.49 | $22.49 | $22.05 | $22.11 | $22.11 | 9,918 |
| 2023-02-10 | $23.31 | $23.40 | $23.13 | $23.13 | $23.13 | 7,277 |
| 2023-02-09 | $23.46 | $23.46 | $23.20 | $23.22 | $23.22 | 14,146 |
| 2023-02-08 | $22.84 | $22.91 | $22.54 | $22.54 | $22.54 | 2,485 |
| 2023-02-07 | $22.75 | $22.77 | $22.40 | $22.77 | $22.77 | 3,438 |
| 2023-02-06 | $22.51 | $22.85 | $22.51 | $22.85 | $22.85 | 32,042 |
| 2023-02-03 | $21.97 | $21.97 | $21.63 | $21.97 | $21.97 | 2,249 |
| 2023-02-02 | $22.36 | $22.36 | $22.01 | $22.07 | $22.07 | 7,430 |
| 2023-02-01 | $21.83 | $21.90 | $21.52 | $21.85 | $21.85 | 1,805 |
| 2023-01-31 | $21.73 | $22.01 | $21.73 | $22.01 | $22.01 | 2,792 |
| 2023-01-30 | $22.00 | $22.05 | $21.90 | $21.90 | $21.90 | 2,697 |
| 2023-01-27 | $21.85 | $21.92 | $21.74 | $21.92 | $21.92 | 2,492 |
| 2023-01-26 | $21.80 | $21.80 | $21.67 | $21.74 | $21.74 | 5,983 |
| 2023-01-25 | $21.62 | $21.77 | $21.50 | $21.50 | $21.50 | 2,002 |
| 2023-01-24 | $21.43 | $21.43 | $21.21 | $21.30 | $21.30 | 1,774 |
| 2023-01-23 | $21.18 | $21.25 | $20.84 | $21.09 | $21.09 | 4,787 |
| 2023-01-20 | $21.07 | $21.10 | $20.93 | $21.10 | $21.10 | 4,721 |
| 2023-01-19 | $20.73 | $20.73 | $20.43 | $20.44 | $20.44 | 2,609 |
| 2023-01-18 | $20.30 | $20.30 | $20.12 | $20.15 | $20.15 | 1,737 |
| 2023-01-17 | $20.04 | $20.04 | $19.86 | $19.86 | $19.86 | 2,027 |
| 2023-01-13 | $20.15 | $20.16 | $19.99 | $20.00 | $20.00 | 1,570 |
| 2023-01-12 | $19.69 | $20.06 | $19.69 | $19.98 | $19.98 | 12,824 |
| 2023-01-11 | $20.72 | $20.72 | $20.20 | $20.43 | $20.43 | 3,225 |
| 2023-01-10 | $21.65 | $21.83 | $21.36 | $21.40 | $21.40 | 11,119 |
| 2023-01-09 | $22.02 | $22.03 | $21.93 | $21.98 | $21.98 | 3,525 |
| 2023-01-06 | $21.50 | $21.99 | $21.04 | $21.62 | $21.62 | 11,176 |
| 2023-01-05 | $21.19 | $21.29 | $21.18 | $21.29 | $21.29 | 7,169 |
| 2023-01-04 | $21.67 | $21.67 | $21.18 | $21.18 | $21.18 | 1,990 |
| 2023-01-03 | $22.40 | $22.62 | $21.83 | $21.83 | $21.83 | 4,506 |
| 2022-12-30 | $21.98 | $21.98 | $21.68 | $21.79 | $21.79 | 3,638 |
| 2022-12-29 | $21.45 | $21.91 | $21.45 | $21.85 | $21.85 | 1,145 |
| 2022-12-28 | $21.63 | $21.63 | $21.62 | $21.62 | $21.62 | 897 |
| 2022-12-27 | $22.18 | $22.61 | $22.18 | $22.54 | $22.54 | 4,575 |
| 2022-12-23 | $20.92 | $21.31 | $20.72 | $20.72 | $20.72 | 1,646 |
| 2022-12-22 | $20.53 | $21.02 | $20.53 | $20.94 | $20.94 | 11,189 |
| 2022-12-21 | $20.58 | $20.85 | $20.58 | $20.64 | $20.64 | 2,033 |
| 2022-12-20 | $20.77 | $21.46 | $20.77 | $21.03 | $21.03 | 11,653 |
| 2022-12-19 | $20.59 | $20.59 | $20.14 | $20.16 | $20.16 | 13,578 |
| 2022-12-16 | $21.01 | $21.01 | $20.37 | $20.38 | $20.38 | 4,101 |
| 2022-12-15 | $20.95 | $21.42 | $20.50 | $20.60 | $20.60 | 12,200 |
| 2022-12-14 | $21.70 | $21.95 | $21.68 | $21.77 | $21.77 | 2,893 |
| 2022-12-13 | $21.80 | $22.01 | $21.69 | $21.69 | $21.69 | 7,348 |
| 2022-12-12 | $22.20 | $22.27 | $21.88 | $22.23 | $22.23 | 11,512 |
| 2022-12-09 | $22.41 | $22.57 | $22.24 | $22.25 | $22.25 | 2,148 |
| 2022-12-08 | $21.70 | $22.14 | $21.70 | $22.14 | $22.14 | 1,569 |
| 2022-12-07 | $22.11 | $22.20 | $22.02 | $22.20 | $22.20 | 3,899 |
| 2022-12-06 | $21.95 | $21.95 | $21.69 | $21.85 | $21.85 | 8,245 |
| 2022-12-05 | $22.90 | $22.90 | $22.35 | $22.35 | $22.35 | 4,245 |
| 2022-12-02 | $22.35 | $22.52 | $22.20 | $22.42 | $22.42 | 9,587 |
| 2022-12-01 | $21.43 | $22.02 | $21.43 | $21.91 | $21.91 | 9,588 |
| 2022-11-30 | $20.46 | $21.08 | $20.46 | $21.04 | $21.04 | 10,191 |
| 2022-11-29 | $20.88 | $21.42 | $20.88 | $21.07 | $21.07 | 11,284 |
| 2022-11-28 | $21.29 | $21.29 | $20.44 | $20.60 | $20.60 | 15,109 |
| 2022-11-25 | $21.08 | $21.29 | $20.76 | $21.03 | $21.03 | 2,765 |
| 2022-11-23 | $20.14 | $21.17 | $20.14 | $21.17 | $21.17 | 1,949 |
| 2022-11-22 | $20.28 | $21.22 | $20.27 | $20.67 | $20.67 | 9,334 |
| 2022-11-21 | $20.97 | $21.01 | $20.21 | $20.89 | $20.89 | 2,254 |
| 2022-11-18 | $22.12 | $22.18 | $21.47 | $21.47 | $21.47 | 7,587 |
| 2022-11-17 | $21.60 | $21.72 | $21.55 | $21.72 | $21.72 | 1,015 |
| 2022-11-16 | $20.88 | $21.15 | $20.88 | $20.94 | $20.94 | 2,036 |
| 2022-11-15 | $20.77 | $20.89 | $20.77 | $20.85 | $20.85 | 4,186 |
| 2022-11-14 | $20.75 | $21.07 | $20.52 | $20.60 | $20.60 | 8,982 |
| 2022-11-11 | $21.50 | $21.50 | $21.01 | $21.03 | $21.03 | 4,792 |
| 2022-11-10 | $21.20 | $21.51 | $20.88 | $21.51 | $21.51 | 57,345 |
| 2022-11-09 | $20.25 | $20.49 | $20.25 | $20.42 | $20.42 | 25,159 |
| 2022-11-08 | $20.18 | $20.66 | $20.18 | $20.66 | $20.66 | 8,615 |
| 2022-11-07 | $20.42 | $20.72 | $20.05 | $20.20 | $20.20 | 7,037 |
| 2022-11-04 | $19.24 | $20.01 | $19.24 | $19.93 | $19.93 | 17,129 |
| 2022-11-03 | $19.37 | $19.60 | $19.36 | $19.36 | $19.36 | 10,293 |
| 2022-11-02 | $19.82 | $20.00 | $19.58 | $19.58 | $19.58 | 4,097 |
| 2022-11-01 | $20.04 | $20.38 | $20.00 | $20.02 | $20.02 | 3,425 |
| 2022-10-31 | $20.00 | $20.47 | $19.54 | $19.56 | $19.56 | 9,322 |
| 2022-10-28 | $19.40 | $20.44 | $19.40 | $20.02 | $20.02 | 6,685 |
| 2022-10-27 | $19.35 | $20.00 | $19.35 | $19.40 | $19.40 | 6,456 |
| 2022-10-26 | $18.65 | $19.35 | $18.65 | $19.11 | $19.11 | 17,123 |
| 2022-10-25 | $18.31 | $18.95 | $18.31 | $18.43 | $18.43 | 8,902 |
| 2022-10-24 | $19.10 | $19.28 | $18.45 | $19.28 | $19.28 | 13,703 |
| 2022-10-21 | $19.69 | $20.07 | $19.28 | $19.92 | $19.92 | 4,886 |
| 2022-10-20 | $20.38 | $20.54 | $20.07 | $20.07 | $20.07 | 10,001 |
| 2022-10-19 | $20.65 | $20.65 | $20.31 | $20.38 | $20.38 | 2,531 |
| 2022-10-18 | $20.55 | $20.76 | $20.33 | $20.61 | $20.61 | 4,177 |
| 2022-10-17 | $21.01 | $21.01 | $20.59 | $20.85 | $20.85 | 5,910 |
| 2022-10-14 | $21.35 | $21.35 | $20.39 | $20.39 | $20.39 | 22,139 |
| 2022-10-13 | $20.06 | $20.76 | $20.06 | $20.48 | $20.48 | 2,772 |
| 2022-10-12 | $21.09 | $21.09 | $20.65 | $20.65 | $20.65 | 1,930 |
| 2022-10-11 | $20.60 | $21.05 | $20.60 | $20.91 | $20.91 | 18,969 |
| 2022-10-10 | $21.50 | $21.95 | $21.02 | $21.89 | $21.89 | 2,436 |
| 2022-10-07 | $21.31 | $21.68 | $21.03 | $21.08 | $21.08 | 3,254 |
| 2022-10-06 | $20.99 | $21.81 | $20.99 | $21.46 | $21.46 | 31,584 |
| 2022-10-05 | $22.16 | $22.17 | $22.16 | $22.17 | $22.17 | 8,091 |
| 2022-10-04 | $22.69 | $22.69 | $21.98 | $22.12 | $22.12 | 10,185 |
| 2022-10-03 | $20.90 | $20.90 | $20.38 | $20.40 | $20.40 | 7,950 |
| 2022-09-30 | $20.05 | $21.30 | $20.05 | $20.64 | $20.64 | 42,395 |
| 2022-09-29 | $20.62 | $20.62 | $19.70 | $19.91 | $19.91 | 42,568 |
| 2022-09-28 | $19.10 | $19.83 | $18.92 | $19.65 | $19.65 | 12,890 |
| 2022-09-27 | $20.25 | $20.25 | $19.37 | $19.54 | $19.54 | 45,496 |
| 2022-09-26 | $19.51 | $19.60 | $19.32 | $19.41 | $19.41 | 25,950 |
| 2022-09-23 | $19.37 | $19.37 | $19.08 | $19.15 | $19.15 | 11,661 |
| 2022-09-22 | $19.82 | $19.82 | $19.57 | $19.74 | $19.74 | 9,369 |
| 2022-09-21 | $19.52 | $19.80 | $19.31 | $19.31 | $19.31 | 29,437 |
| 2022-09-20 | $20.06 | $20.06 | $19.89 | $19.93 | $19.93 | 39,965 |
| 2022-09-19 | $20.17 | $20.29 | $20.17 | $20.29 | $20.29 | 4,253 |
| 2022-09-16 | $20.17 | $20.27 | $20.14 | $20.27 | $20.27 | 5,959 |
| 2022-09-15 | $20.24 | $20.30 | $20.11 | $20.16 | $20.16 | 42,680 |
| 2022-09-14 | $19.90 | $19.96 | $19.77 | $19.77 | $19.77 | 4,150 |
| 2022-09-13 | $19.71 | $19.71 | $19.30 | $19.34 | $19.34 | 39,523 |
| 2022-09-12 | $19.83 | $19.84 | $19.74 | $19.76 | $19.76 | 51,431 |
| 2022-09-09 | $19.35 | $19.44 | $19.33 | $19.44 | $19.44 | 123,506 |
| 2022-09-08 | $18.49 | $18.57 | $18.45 | $18.49 | $18.49 | 78,663 |
| 2022-09-07 | $18.08 | $18.29 | $18.08 | $18.26 | $18.26 | 46,933 |
| 2022-09-06 | $18.18 | $18.18 | $17.97 | $18.06 | $18.06 | 31,601 |
| 2022-09-02 | $18.85 | $18.85 | $18.51 | $18.51 | $18.51 | 8,746 |
| 2022-09-01 | $19.03 | $19.03 | $18.85 | $18.96 | $18.96 | 27,422 |
| 2022-08-31 | $18.98 | $19.02 | $18.80 | $18.93 | $18.93 | 55,818 |
| 2022-08-30 | $19.26 | $19.28 | $18.90 | $18.96 | $18.96 | 106,498 |
| 2022-08-29 | $19.53 | $19.73 | $19.43 | $19.43 | $19.43 | 140,469 |
| 2022-08-26 | $19.75 | $19.75 | $19.46 | $19.46 | $19.46 | 3,902 |
| 2022-08-25 | $20.29 | $20.29 | $19.68 | $19.82 | $19.82 | 9,894 |
| 2022-08-24 | $19.83 | $19.94 | $19.83 | $19.93 | $19.93 | 3,169 |
| 2022-08-23 | $20.15 | $20.32 | $20.06 | $20.08 | $20.08 | 8,218 |
| 2022-08-22 | $19.80 | $19.94 | $19.75 | $19.75 | $19.75 | 9,293 |
| 2022-08-19 | $20.82 | $20.82 | $20.07 | $20.08 | $20.08 | 8,653 |
| 2022-08-18 | $20.69 | $20.69 | $20.43 | $20.47 | $20.47 | 11,410 |
| 2022-08-17 | $20.30 | $20.30 | $20.11 | $20.17 | $20.17 | 9,410 |
| 2022-08-16 | $20.20 | $20.32 | $20.03 | $20.26 | $20.26 | 13,747 |
| 2022-08-15 | $20.24 | $21.07 | $20.24 | $20.49 | $20.49 | 4,718 |
| 2022-08-12 | $20.78 | $20.78 | $20.07 | $20.21 | $20.21 | 27,893 |
| 2022-08-11 | $19.68 | $19.68 | $18.83 | $18.85 | $18.85 | 8,513 |
| 2022-08-10 | $19.27 | $19.27 | $18.60 | $19.05 | $19.05 | 28,041 |
| 2022-08-09 | $18.43 | $18.43 | $18.30 | $18.32 | $18.32 | 49,630 |
| 2022-08-08 | $18.13 | $18.20 | $17.93 | $17.93 | $17.93 | 7,817 |
| 2022-08-05 | $18.21 | $18.24 | $18.17 | $18.18 | $18.18 | 6,375 |
| 2022-08-04 | $18.29 | $18.42 | $18.29 | $18.38 | $18.38 | 2,426 |
| 2022-08-03 | $17.97 | $18.09 | $17.92 | $18.04 | $18.04 | 8,730 |
| 2022-08-02 | $18.01 | $18.01 | $17.79 | $17.79 | $17.79 | 19,782 |
| 2022-08-01 | $17.89 | $18.41 | $17.89 | $17.93 | $17.93 | 16,792 |
| 2022-07-29 | $18.12 | $18.12 | $17.63 | $17.84 | $17.84 | 35,022 |
| 2022-07-28 | $17.54 | $17.75 | $17.48 | $17.73 | $17.73 | 40,852 |
| 2022-07-27 | $17.08 | $17.75 | $17.08 | $17.55 | $17.55 | 14,568 |
| 2022-07-26 | $17.42 | $17.47 | $17.36 | $17.36 | $17.36 | 17,243 |
| 2022-07-25 | $17.49 | $17.64 | $17.45 | $17.54 | $17.54 | 16,047 |
| 2022-07-22 | $17.99 | $18.05 | $17.83 | $17.86 | $17.86 | 13,879 |
| 2022-07-21 | $17.86 | $17.99 | $17.79 | $17.99 | $17.99 | 39,102 |
| 2022-07-20 | $17.80 | $17.94 | $17.78 | $17.85 | $17.85 | 55,398 |
| 2022-07-19 | $17.20 | $17.35 | $17.16 | $17.30 | $17.30 | 85,675 |
| 2022-07-18 | $18.11 | $18.17 | $17.97 | $17.97 | $17.97 | 67,712 |
| 2022-07-15 | $17.39 | $18.07 | $17.39 | $17.90 | $17.90 | 15,658 |
| 2022-07-14 | $16.75 | $17.84 | $16.75 | $17.38 | $17.38 | 19,514 |
| 2022-07-13 | $17.65 | $17.80 | $17.57 | $17.78 | $17.78 | 7,262 |
| 2022-07-12 | $18.24 | $18.24 | $17.68 | $18.01 | $18.01 | 40,999 |
| 2022-07-11 | $17.67 | $18.29 | $17.67 | $18.14 | $18.14 | 12,296 |
| 2022-07-08 | $18.17 | $18.25 | $18.02 | $18.11 | $18.11 | 59,542 |
| 2022-07-07 | $18.19 | $18.26 | $18.17 | $18.23 | $18.23 | 14,222 |
| 2022-07-06 | $18.19 | $18.19 | $18.03 | $18.13 | $18.13 | 25,972 |
| 2022-07-05 | $18.44 | $18.44 | $17.76 | $18.03 | $18.03 | 9,346 |
| 2022-07-01 | $17.89 | $18.11 | $17.81 | $18.11 | $18.11 | 8,676 |
| 2022-06-30 | $17.42 | $18.17 | $17.42 | $18.12 | $18.12 | 28,767 |
| 2022-06-29 | $18.39 | $18.50 | $18.39 | $18.43 | $18.43 | 16,529 |
| 2022-06-28 | $17.64 | $17.83 | $17.37 | $17.62 | $17.62 | 27,562 |
| 2022-06-27 | $17.90 | $17.93 | $17.78 | $17.78 | $17.78 | 24,056 |
| 2022-06-24 | $17.33 | $17.67 | $17.25 | $17.67 | $17.67 | 14,055 |
| 2022-06-23 | $17.15 | $17.16 | $16.81 | $17.09 | $17.09 | 24,140 |
| 2022-06-22 | $17.16 | $17.16 | $16.72 | $16.74 | $16.74 | 38,696 |
| 2022-06-21 | $16.56 | $16.65 | $16.56 | $16.64 | $16.64 | 64,647 |
| 2022-06-17 | $16.89 | $16.89 | $15.84 | $16.37 | $16.37 | 107,606 |
| 2022-06-16 | $16.69 | $16.69 | $16.00 | $16.11 | $16.11 | 113,632 |
| 2022-06-15 | $16.88 | $17.19 | $16.70 | $16.70 | $16.70 | 54,186 |
| 2022-06-14 | $17.00 | $17.03 | $16.78 | $16.85 | $16.85 | 94,587 |
| 2022-06-13 | $17.81 | $17.81 | $17.46 | $17.48 | $17.48 | 64,090 |
| 2022-06-10 | $17.87 | $17.87 | $17.59 | $17.61 | $17.61 | 148,713 |
| 2022-06-09 | $18.60 | $18.60 | $18.29 | $18.29 | $18.29 | 34,559 |
| 2022-06-08 | $18.39 | $18.51 | $18.33 | $18.33 | $18.33 | 129,179 |
| 2022-06-07 | $18.38 | $18.56 | $18.34 | $18.54 | $18.54 | 102,060 |
| 2022-06-06 | $18.46 | $18.64 | $18.34 | $18.37 | $18.37 | 48,587 |
| 2022-06-03 | $18.46 | $18.46 | $18.31 | $18.39 | $18.39 | 55,771 |
| 2022-06-02 | $18.93 | $18.93 | $18.58 | $18.77 | $18.77 | 40,527 |
| 2022-06-01 | $19.01 | $19.01 | $18.58 | $18.75 | $18.75 | 34,947 |
| 2022-05-31 | $18.31 | $18.31 | $17.97 | $18.05 | $18.05 | 35,999 |
| 2022-05-27 | $18.33 | $18.51 | $18.33 | $18.51 | $18.51 | 8,274 |
| 2022-05-26 | $17.50 | $17.84 | $17.50 | $17.82 | $17.82 | 13,684 |
| 2022-05-25 | $17.24 | $17.59 | $17.24 | $17.49 | $17.49 | 25,407 |
| 2022-05-24 | $17.85 | $17.89 | $17.64 | $17.69 | $17.69 | 27,082 |
| 2022-05-23 | $17.99 | $18.15 | $17.99 | $18.05 | $18.05 | 18,968 |
| 2022-05-20 | $17.39 | $17.46 | $17.09 | $17.20 | $17.20 | 15,899 |
| 2022-05-19 | $16.98 | $17.01 | $16.87 | $16.89 | $16.89 | 12,309 |
| 2022-05-18 | $17.08 | $17.08 | $16.81 | $16.81 | $16.81 | 18,613 |
| 2022-05-17 | $17.45 | $17.48 | $17.26 | $17.34 | $17.34 | 26,798 |
| 2022-05-16 | $17.66 | $17.68 | $17.57 | $17.57 | $17.57 | 23,005 |
| 2022-05-13 | $17.18 | $17.25 | $17.05 | $17.21 | $17.21 | 47,213 |
| 2022-05-12 | $17.98 | $18.37 | $17.74 | $17.74 | $17.74 | 145,451 |
| 2022-05-11 | $17.54 | $18.35 | $17.54 | $18.05 | $18.05 | 43,331 |
| 2022-05-10 | $18.23 | $18.28 | $17.92 | $18.02 | $18.02 | 62,069 |
| 2022-05-09 | $18.52 | $18.52 | $17.74 | $17.74 | $17.74 | 28,385 |
| 2022-05-06 | $18.93 | $19.13 | $18.91 | $19.04 | $19.04 | 113,470 |
| 2022-05-05 | $21.26 | $21.26 | $20.77 | $20.77 | $20.77 | 19,880 |
| 2022-05-04 | $21.16 | $21.71 | $20.99 | $21.71 | $21.71 | 17,687 |
| 2022-05-03 | $21.14 | $21.28 | $21.13 | $21.16 | $21.16 | 13,815 |
| 2022-05-02 | $21.08 | $21.08 | $20.82 | $21.03 | $21.03 | 18,033 |
| 2022-04-29 | $21.03 | $21.03 | $20.51 | $20.51 | $20.51 | 13,845 |
| 2022-04-28 | $20.66 | $20.85 | $20.47 | $20.78 | $20.78 | 34,896 |
| 2022-04-27 | $20.15 | $20.17 | $19.96 | $20.00 | $20.00 | 27,030 |
| 2022-04-26 | $19.99 | $20.27 | $19.45 | $19.90 | $19.90 | 15,085 |
| 2022-04-25 | $19.65 | $19.92 | $19.50 | $19.90 | $19.90 | 15,085 |
| 2022-04-22 | $20.07 | $20.07 | $19.64 | $19.74 | $19.74 | 50,208 |
| 2022-04-21 | $20.48 | $20.54 | $20.01 | $20.09 | $20.09 | 9,413 |
| 2022-04-20 | $20.34 | $20.40 | $20.23 | $20.30 | $20.30 | 50,570 |
| 2022-04-19 | $20.21 | $20.21 | $19.70 | $19.83 | $19.83 | 70,525 |
| 2022-04-18 | $19.84 | $19.94 | $19.63 | $19.65 | $19.65 | 30,625 |
| 2022-04-14 | $20.46 | $20.46 | $20.16 | $20.20 | $20.20 | 41,834 |
| 2022-04-13 | $20.40 | $20.63 | $20.40 | $20.57 | $20.57 | 92,191 |
| 2022-04-12 | $20.52 | $20.61 | $20.25 | $20.30 | $20.30 | 56,720 |
| 2022-04-11 | $20.02 | $20.02 | $19.71 | $19.74 | $19.74 | 41,641 |
| 2022-04-08 | $20.32 | $20.46 | $20.22 | $20.31 | $20.31 | 31,198 |
| 2022-04-07 | $20.57 | $20.57 | $20.20 | $20.41 | $20.41 | 21,869 |
| 2022-04-06 | $21.17 | $21.35 | $21.08 | $21.18 | $21.18 | 7,510 |
| 2022-04-05 | $21.50 | $22.09 | $21.50 | $21.64 | $21.64 | 48,871 |
| 2022-04-04 | $21.57 | $21.78 | $21.57 | $21.65 | $21.65 | 6,516 |
| 2022-04-01 | $21.30 | $21.95 | $20.84 | $20.91 | $20.91 | 35,139 |
| 2022-03-31 | $21.30 | $21.30 | $20.46 | $20.68 | $20.68 | 24,218 |
| 2022-03-30 | $21.00 | $21.50 | $20.00 | $20.40 | $20.40 | 37,004 |
| 2022-03-29 | $20.70 | $21.45 | $20.40 | $21.45 | $21.45 | 33,366 |
| 2022-03-28 | $21.20 | $21.20 | $20.25 | $20.40 | $20.40 | 7,170 |
| 2022-03-25 | $21.50 | $21.50 | $20.50 | $20.90 | $20.90 | 2,222 |
| 2022-03-24 | $21.25 | $21.25 | $21.00 | $21.00 | $21.00 | 497,850 |
| 2022-03-23 | $21.00 | $22.05 | $21.00 | $21.00 | $21.00 | 14,799 |
| 2022-03-22 | $20.80 | $21.79 | $17.33 | $20.10 | $20.10 | 3,194 |
| 2022-03-21 | $21.10 | $21.10 | $20.10 | $20.10 | $20.10 | 3,194 |
| 2022-03-18 | $20.40 | $21.24 | $19.25 | $19.25 | $19.25 | 22,738 |
| 2022-03-17 | $20.50 | $21.25 | $19.25 | $20.00 | $20.00 | 4,663 |
| 2022-03-16 | $19.02 | $19.75 | $18.80 | $19.25 | $19.25 | 15,509 |
| 2022-03-15 | $19.40 | $19.40 | $18.00 | $18.70 | $18.70 | 30,779 |
| 2022-03-14 | $19.50 | $20.38 | $18.40 | $20.38 | $20.38 | 26,929 |
| 2022-03-11 | $20.55 | $20.87 | $20.00 | $20.10 | $20.10 | 19,378 |
| 2022-03-10 | $21.62 | $21.62 | $20.95 | $21.01 | $21.01 | 73,616 |
| 2022-03-09 | $21.71 | $21.71 | $20.47 | $21.56 | $21.56 | 102,035 |
| 2022-03-08 | $20.94 | $21.32 | $20.79 | $20.91 | $20.91 | 110,494 |
| 2022-03-07 | $22.19 | $22.19 | $21.85 | $21.97 | $21.97 | 29,601 |
| 2022-03-04 | $22.45 | $22.59 | $22.24 | $22.48 | $22.48 | 68,289 |
| 2022-03-03 | $22.64 | $23.22 | $22.52 | $22.67 | $22.67 | 107,674 |
| 2022-03-02 | $22.03 | $22.14 | $21.81 | $22.10 | $22.10 | 89,317 |
| 2022-03-01 | $22.67 | $22.85 | $22.48 | $22.51 | $22.51 | 102,777 |
| 2022-02-28 | $22.90 | $23.40 | $22.88 | $22.99 | $22.99 | 40,680 |
| 2022-02-25 | $22.80 | $23.38 | $22.80 | $23.12 | $23.12 | 72,318 |
| 2022-02-24 | $21.92 | $22.62 | $21.92 | $22.35 | $22.35 | 73,005 |
| 2022-02-23 | $23.43 | $23.43 | $22.45 | $22.48 | $22.48 | 83,748 |
| 2022-02-22 | $22.70 | $22.74 | $22.60 | $22.70 | $22.70 | 52,473 |
| 2022-02-18 | $23.15 | $23.29 | $23.03 | $23.19 | $23.19 | 11,487 |
| 2022-02-17 | $23.16 | $23.16 | $22.87 | $22.87 | $22.87 | 18,755 |
| 2022-02-16 | $22.48 | $23.17 | $22.48 | $22.62 | $22.62 | 38,638 |
| 2022-02-15 | $22.26 | $22.37 | $21.90 | $22.37 | $22.37 | 105,982 |
| 2022-02-14 | $20.59 | $20.79 | $19.51 | $20.02 | $20.02 | 63,911 |
| 2022-02-11 | $20.21 | $20.32 | $20.10 | $20.11 | $20.11 | 14,325 |
| 2022-02-10 | $20.38 | $20.50 | $20.25 | $20.27 | $20.27 | 38,042 |
| 2022-02-09 | $19.34 | $20.01 | $19.34 | $20.01 | $20.01 | 35,098 |
| 2022-02-08 | $19.47 | $19.61 | $19.47 | $19.61 | $19.61 | 62,459 |
| 2022-02-07 | $19.61 | $19.61 | $18.98 | $19.01 | $19.01 | 26,351 |
| 2022-02-04 | $19.58 | $19.71 | $19.52 | $19.71 | $19.71 | 12,091 |
| 2022-02-03 | $19.86 | $19.86 | $19.31 | $19.58 | $19.58 | 21,849 |
| 2022-02-02 | $19.65 | $19.80 | $19.50 | $19.72 | $19.72 | 50,853 |
| 2022-02-01 | $18.47 | $19.16 | $18.47 | $18.98 | $18.98 | 148,900 |
| 2022-01-31 | $18.34 | $18.34 | $17.79 | $18.20 | $18.20 | 39,047 |
| 2022-01-28 | $17.96 | $18.07 | $17.52 | $17.70 | $17.70 | 74,616 |
| 2022-01-27 | $18.21 | $18.21 | $17.53 | $17.57 | $17.57 | 92,769 |
| 2022-01-26 | $18.90 | $19.38 | $18.34 | $18.34 | $18.34 | 65,934 |
| 2022-01-25 | $18.96 | $19.08 | $18.86 | $19.01 | $19.01 | 88,689 |
| 2022-01-24 | $19.03 | $19.12 | $18.75 | $18.95 | $18.95 | 42,793 |
| 2022-01-21 | $19.49 | $19.49 | $18.76 | $18.93 | $18.93 | 91,885 |
| 2022-01-20 | $19.18 | $19.24 | $18.92 | $18.92 | $18.92 | 138,790 |
| 2022-01-19 | $19.53 | $19.56 | $19.39 | $19.46 | $19.46 | 44,603 |
| 2022-01-18 | $18.88 | $19.55 | $18.88 | $19.46 | $19.46 | 44,603 |
| 2022-01-14 | $19.28 | $19.38 | $19.26 | $19.28 | $19.28 | 23,635 |
| 2022-01-13 | $19.96 | $19.96 | $19.21 | $19.26 | $19.26 | 18,422 |
| 2022-01-12 | $20.15 | $20.26 | $20.05 | $20.19 | $20.19 | 19,430 |
| 2022-01-11 | $20.00 | $20.50 | $19.93 | $20.01 | $20.01 | 71,712 |
| 2022-01-10 | $21.71 | $21.77 | $21.50 | $21.70 | $21.70 | 50,991 |
| 2022-01-07 | $21.05 | $21.81 | $21.05 | $21.75 | $21.75 | 40,164 |
| 2022-01-06 | $22.66 | $22.91 | $22.41 | $22.71 | $22.71 | 38,579 |
| 2022-01-05 | $22.71 | $22.73 | $22.45 | $22.46 | $22.46 | 35,963 |
| 2022-01-04 | $23.01 | $23.01 | $22.76 | $22.87 | $22.87 | 96,928 |
| 2022-01-03 | $22.88 | $22.88 | $22.55 | $22.66 | $22.66 | 34,561 |
| 2021-12-31 | $23.36 | $23.36 | $22.41 | $22.68 | $22.68 | 13,755 |
| 2021-12-30 | $23.41 | $23.41 | $22.60 | $22.60 | $22.60 | 14,257 |
| 2021-12-29 | $22.59 | $23.58 | $22.59 | $22.86 | $22.86 | 20,780 |
| 2021-12-28 | $23.20 | $23.20 | $23.07 | $23.11 | $23.11 | 27,071 |
| 2021-12-27 | $22.97 | $23.55 | $22.39 | $22.89 | $22.89 | 36,236 |
| 2021-12-23 | $22.99 | $23.40 | $22.99 | $23.30 | $23.30 | 13,922 |
| 2021-12-22 | $23.46 | $23.59 | $23.38 | $23.54 | $23.54 | 37,005 |
| 2021-12-21 | $23.13 | $23.53 | $23.13 | $23.38 | $23.38 | 30,104 |
| 2021-12-20 | $23.44 | $23.48 | $23.37 | $23.44 | $23.44 | 19,735 |
| 2021-12-17 | $22.87 | $22.95 | $22.81 | $22.84 | $22.84 | 18,074 |
| 2021-12-16 | $23.24 | $23.61 | $23.24 | $23.48 | $23.48 | 13,375 |
| 2021-12-15 | $23.47 | $23.73 | $23.47 | $23.66 | $23.66 | 8,694 |
| 2021-12-14 | $24.29 | $24.39 | $24.25 | $24.28 | $24.28 | 17,183 |
| 2021-12-13 | $23.82 | $25.17 | $23.82 | $24.52 | $24.52 | 45,701 |
| 2021-12-10 | $25.47 | $25.47 | $24.71 | $24.71 | $24.71 | 29,142 |
| 2021-12-09 | $24.67 | $24.67 | $24.56 | $24.66 | $24.66 | 32,173 |
| 2021-12-08 | $24.16 | $24.24 | $24.08 | $24.21 | $24.21 | 14,201 |
| 2021-12-07 | $24.66 | $24.66 | $24.49 | $24.63 | $24.63 | 25,652 |
| 2021-12-06 | $23.22 | $23.94 | $23.22 | $23.92 | $23.92 | 26,213 |
| 2021-12-03 | $24.43 | $24.43 | $23.56 | $23.60 | $23.60 | 37,242 |
| 2021-12-02 | $22.26 | $22.53 | $22.26 | $22.33 | $22.33 | 58,469 |
| 2021-12-01 | $22.90 | $23.64 | $22.90 | $23.14 | $23.14 | 42,135 |
| 2021-11-30 | $23.31 | $24.15 | $23.31 | $23.99 | $23.99 | 53,107 |
| 2021-11-29 | $25.05 | $25.05 | $24.24 | $24.32 | $24.32 | 15,179 |
| 2021-11-26 | $24.69 | $24.71 | $24.45 | $24.45 | $24.45 | 8,553 |
| 2021-11-24 | $25.33 | $25.33 | $24.27 | $24.67 | $24.67 | 15,133 |
| 2021-11-23 | $24.87 | $24.87 | $24.66 | $24.85 | $24.85 | 14,747 |
| 2021-11-22 | $25.68 | $25.68 | $24.81 | $24.81 | $24.81 | 15,045 |
| 2021-11-19 | $25.84 | $26.18 | $25.54 | $25.54 | $25.54 | 14,079 |
| 2021-11-18 | $26.37 | $26.56 | $26.27 | $26.42 | $26.42 | 7,360 |
| 2021-11-17 | $26.15 | $26.15 | $25.55 | $25.65 | $25.65 | 10,131 |
| 2021-11-16 | $25.13 | $25.26 | $25.13 | $25.17 | $25.17 | 14,245 |
| 2021-11-15 | $25.43 | $25.46 | $25.40 | $25.46 | $25.46 | 8,812 |
| 2021-11-12 | $25.62 | $25.74 | $25.62 | $25.74 | $25.74 | 3,642 |
| 2021-11-11 | $25.05 | $25.11 | $24.99 | $25.05 | $25.05 | 10,424 |
| 2021-11-10 | $23.91 | $24.77 | $23.91 | $24.40 | $24.40 | 13,955 |
| 2021-11-09 | $24.73 | $24.73 | $24.60 | $24.67 | $24.67 | 9,012 |
| 2021-11-08 | $24.84 | $24.85 | $24.75 | $24.77 | $24.77 | 6,324 |
| 2021-11-05 | $24.42 | $24.48 | $24.34 | $24.42 | $24.42 | 7,708 |
| 2021-11-04 | $23.71 | $24.68 | $23.71 | $23.89 | $23.89 | 11,687 |
| 2021-11-03 | $23.70 | $24.20 | $23.66 | $23.81 | $23.81 | 16,920 |
| 2021-11-02 | $22.90 | $24.32 | $22.90 | $23.84 | $23.84 | 12,849 |
| 2021-11-01 | $24.75 | $24.75 | $24.17 | $24.43 | $24.43 | 19,158 |
| 2021-10-29 | $24.37 | $24.37 | $22.98 | $23.16 | $23.16 | 22,056 |
| 2021-10-28 | $24.04 | $24.10 | $23.98 | $24.05 | $24.05 | 13,719 |
| 2021-10-27 | $24.27 | $24.27 | $23.93 | $23.97 | $23.97 | 51,851 |
| 2021-10-26 | $24.21 | $24.22 | $24.13 | $24.18 | $24.18 | 49,232 |
| 2021-10-25 | $24.59 | $24.71 | $24.55 | $24.70 | $24.70 | 52,907 |
| 2021-10-22 | $24.94 | $24.95 | $24.85 | $24.92 | $24.92 | 16,837 |
| 2021-10-21 | $23.80 | $24.68 | $23.80 | $24.20 | $24.20 | 49,110 |
| 2021-10-20 | $25.28 | $25.28 | $24.56 | $25.28 | $25.28 | 12,277 |
| 2021-10-19 | $24.45 | $25.04 | $24.45 | $25.04 | $25.04 | 106,409 |
| 2021-10-18 | $24.70 | $24.70 | $24.08 | $24.15 | $24.15 | 57,295 |
| 2021-10-15 | $24.42 | $24.42 | $24.30 | $24.37 | $24.37 | 8,274 |
| 2021-10-14 | $23.82 | $25.29 | $23.82 | $24.48 | $24.48 | 29,914 |
| 2021-10-13 | $24.20 | $24.20 | $23.91 | $24.20 | $24.20 | 9,175 |
| 2021-10-12 | $23.96 | $24.01 | $23.84 | $23.96 | $23.96 | 48,215 |
| 2021-10-11 | $25.14 | $25.14 | $24.75 | $24.81 | $24.81 | 19,105 |
| 2021-10-08 | $25.33 | $25.65 | $25.02 | $25.02 | $25.02 | 10,141 |
| 2021-10-07 | $24.52 | $25.11 | $24.52 | $24.87 | $24.87 | 23,103 |
| 2021-10-06 | $23.95 | $24.63 | $23.95 | $24.61 | $24.61 | 50,229 |
| 2021-10-05 | $24.23 | $24.47 | $24.18 | $24.47 | $24.47 | 25,983 |
| 2021-10-04 | $24.18 | $24.36 | $23.98 | $24.01 | $24.01 | 13,701 |
| 2021-10-01 | $23.90 | $24.19 | $23.75 | $24.19 | $24.19 | 28,492 |
| 2021-09-30 | $23.77 | $24.01 | $23.77 | $23.88 | $23.88 | 14,253 |
| 2021-09-29 | $22.80 | $23.13 | $22.72 | $22.75 | $22.75 | 43,468 |
| 2021-09-28 | $22.90 | $23.30 | $22.46 | $22.68 | $22.68 | 31,026 |
| 2021-09-27 | $23.58 | $23.58 | $23.41 | $23.43 | $23.43 | 14,337 |
| 2021-09-24 | $23.86 | $23.86 | $23.42 | $23.72 | $23.72 | 18,085 |
| 2021-09-23 | $24.15 | $24.49 | $23.75 | $23.80 | $23.80 | 17,544 |
| 2021-09-22 | $23.78 | $23.86 | $23.65 | $23.72 | $23.72 | 29,175 |
| 2021-09-21 | $23.95 | $24.45 | $23.69 | $23.81 | $23.81 | 48,299 |
| 2021-09-20 | $23.40 | $24.04 | $23.40 | $23.62 | $23.62 | 18,575 |
| 2021-09-17 | $24.18 | $24.18 | $23.69 | $23.98 | $23.98 | 25,888 |
| 2021-09-16 | $24.29 | $24.29 | $23.88 | $24.13 | $24.13 | 17,666 |
| 2021-09-15 | $24.27 | $24.32 | $24.16 | $24.28 | $24.28 | 29,262 |
| 2021-09-14 | $23.43 | $24.09 | $23.43 | $23.97 | $23.97 | 23,727 |
| 2021-09-13 | $24.99 | $24.99 | $24.36 | $24.64 | $24.64 | 15,913 |
| 2021-09-10 | $25.56 | $25.56 | $25.02 | $25.02 | $25.02 | 48,824 |
| 2021-09-09 | $24.99 | $25.18 | $24.99 | $25.08 | $25.08 | 11,617 |
| 2021-09-08 | $25.35 | $25.35 | $25.13 | $25.25 | $25.25 | 19,316 |
| 2021-09-07 | $24.28 | $24.51 | $24.21 | $24.51 | $24.51 | 8,786 |
| 2021-09-03 | $24.09 | $24.20 | $23.97 | $24.16 | $24.16 | 12,785 |
| 2021-09-02 | $23.19 | $23.98 | $23.19 | $23.95 | $23.95 | 17,376 |
| 2021-09-01 | $23.73 | $24.21 | $23.73 | $23.90 | $23.90 | 30,792 |
| 2021-08-31 | $23.38 | $24.20 | $23.38 | $24.02 | $24.02 | 27,458 |
| 2021-08-30 | $24.40 | $24.41 | $24.31 | $24.34 | $24.34 | 14,636 |
| 2021-08-27 | $23.98 | $24.22 | $23.95 | $24.16 | $24.16 | 16,966 |
| 2021-08-26 | $24.16 | $24.23 | $24.06 | $24.06 | $24.06 | 16,362 |
| 2021-08-25 | $24.41 | $24.45 | $24.34 | $24.40 | $24.40 | 24,955 |
| 2021-08-24 | $24.79 | $24.93 | $24.68 | $24.82 | $24.82 | 37,223 |
| 2021-08-23 | $24.41 | $24.47 | $24.36 | $24.42 | $24.42 | 20,211 |
| 2021-08-20 | $23.79 | $23.96 | $23.79 | $23.96 | $23.96 | 26,355 |
| 2021-08-19 | $23.84 | $23.84 | $23.68 | $23.76 | $23.76 | 13,795 |
| 2021-08-18 | $24.23 | $24.38 | $24.20 | $24.20 | $24.20 | 22,029 |
| 2021-08-17 | $24.73 | $24.76 | $24.61 | $24.67 | $24.67 | 58,569 |
| 2021-08-16 | $25.26 | $25.43 | $25.26 | $25.41 | $25.41 | 8,470 |
| 2021-08-13 | $26.17 | $26.36 | $26.17 | $26.26 | $26.26 | 13,075 |
| 2021-08-12 | $26.49 | $26.72 | $26.49 | $26.67 | $26.67 | 11,682 |
| 2021-08-11 | $27.06 | $27.06 | $26.81 | $27.00 | $27.00 | 14,579 |
| 2021-08-10 | $27.02 | $27.20 | $27.02 | $27.20 | $27.20 | 24,521 |
| 2021-08-09 | $26.48 | $26.91 | $26.48 | $26.66 | $26.66 | 8,825 |
| 2021-08-06 | $26.93 | $26.93 | $26.63 | $26.76 | $26.76 | 3,673 |
| 2021-08-05 | $27.18 | $27.40 | $27.18 | $27.30 | $27.30 | 4,315 |
| 2021-08-04 | $26.83 | $27.06 | $26.72 | $26.80 | $26.80 | 17,582 |
| 2021-08-03 | $26.58 | $26.94 | $26.58 | $26.81 | $26.81 | 28,164 |
| 2021-08-02 | $30.00 | $30.00 | $27.43 | $27.43 | $27.43 | 14,514 |
| 2021-07-30 | $31.40 | $31.40 | $30.61 | $30.61 | $30.61 | 9,164 |
| 2021-07-29 | $33.25 | $33.25 | $32.64 | $32.72 | $32.72 | 4,442 |
| 2021-07-28 | $32.77 | $32.77 | $32.61 | $32.69 | $32.69 | 3,936 |
| 2021-07-27 | $34.00 | $34.00 | $33.10 | $33.31 | $33.31 | 8,380 |
| 2021-07-26 | $34.00 | $34.00 | $32.98 | $33.99 | $33.99 | 5,731 |
| 2021-07-23 | $32.92 | $33.32 | $32.92 | $33.23 | $33.23 | 9,083 |
| 2021-07-22 | $32.88 | $33.18 | $32.88 | $33.18 | $33.18 | 5,371 |
| 2021-07-21 | $32.97 | $33.10 | $32.44 | $33.10 | $33.10 | 7,947 |
| 2021-07-20 | $32.86 | $33.07 | $32.85 | $32.98 | $32.98 | 71,594 |
| 2021-07-19 | $32.45 | $32.45 | $31.88 | $31.92 | $31.92 | 82,827 |
| 2021-07-16 | $31.93 | $31.93 | $31.69 | $31.76 | $31.76 | 138,217 |
| 2021-07-15 | $31.62 | $31.69 | $31.55 | $31.58 | $31.58 | 8,390 |
| 2021-07-14 | $31.85 | $31.85 | $31.58 | $31.79 | $31.79 | 3,349 |
| 2021-07-13 | $32.02 | $32.02 | $31.46 | $31.62 | $31.62 | 9,089 |
| 2021-07-12 | $31.97 | $31.97 | $31.74 | $31.97 | $31.97 | 19,634 |
| 2021-07-09 | $31.58 | $31.68 | $31.37 | $31.68 | $31.68 | 10,974 |
| 2021-07-08 | $31.14 | $31.16 | $30.95 | $31.02 | $31.02 | 14,282 |
| 2021-07-07 | $31.13 | $31.37 | $31.13 | $31.32 | $31.32 | 11,361 |
| 2021-07-06 | $31.33 | $31.33 | $30.98 | $31.09 | $31.09 | 8,996 |
| 2021-07-02 | $32.02 | $32.19 | $31.94 | $32.04 | $32.04 | 26,762 |
| 2021-07-01 | $31.89 | $31.89 | $31.57 | $31.69 | $31.69 | 7,267 |
| 2021-06-30 | $31.85 | $31.85 | $31.41 | $31.65 | $31.65 | 12,825 |
| 2021-06-29 | $32.01 | $32.23 | $32.01 | $32.12 | $32.12 | 12,347 |
| 2021-06-28 | $32.03 | $32.03 | $31.88 | $32.01 | $32.01 | 4,671 |
| 2021-06-25 | $32.64 | $32.64 | $32.49 | $32.60 | $32.60 | 5,397 |
| 2021-06-24 | $32.14 | $32.14 | $31.99 | $32.06 | $32.06 | 8,003 |
| 2021-06-23 | $31.83 | $32.17 | $31.83 | $31.95 | $31.95 | 25,862 |
| 2021-06-22 | $31.55 | $32.20 | $31.55 | $32.18 | $32.18 | 20,148 |
| 2021-06-21 | $31.61 | $32.17 | $31.07 | $32.01 | $32.01 | 12,746 |
| 2021-06-18 | $32.13 | $32.21 | $31.82 | $31.98 | $31.98 | 18,517 |
| 2021-06-17 | $33.48 | $33.48 | $33.35 | $33.42 | $33.42 | 7,067 |
| 2021-06-16 | $33.62 | $33.65 | $33.22 | $33.40 | $33.40 | 15,119 |
| 2021-06-15 | $33.16 | $33.16 | $32.95 | $33.00 | $33.00 | 24,680 |
| 2021-06-14 | $33.08 | $33.16 | $32.87 | $33.09 | $33.09 | 6,988 |
| 2021-06-11 | $33.15 | $33.16 | $33.04 | $33.15 | $33.15 | 6,073 |
| 2021-06-10 | $33.00 | $33.00 | $32.76 | $32.87 | $32.87 | 6,448 |
| 2021-06-09 | $32.68 | $32.69 | $32.45 | $32.62 | $32.62 | 19,616 |
| 2021-06-08 | $32.78 | $32.78 | $32.44 | $32.73 | $32.73 | 5,275 |
| 2021-06-07 | $32.89 | $32.91 | $32.55 | $32.91 | $32.91 | 5,640 |
| 2021-06-04 | $33.00 | $33.00 | $32.58 | $32.76 | $32.76 | 5,213 |
| 2021-06-03 | $32.28 | $32.29 | $32.19 | $32.25 | $32.25 | 14,825 |
| 2021-06-02 | $31.93 | $32.22 | $31.93 | $32.05 | $32.05 | 10,577 |
| 2021-06-01 | $31.58 | $31.67 | $31.48 | $31.61 | $31.61 | 12,320 |
| 2021-05-28 | $31.99 | $31.99 | $31.80 | $31.93 | $31.93 | 11,378 |
| 2021-05-27 | $31.65 | $31.68 | $31.60 | $31.60 | $31.60 | 9,902 |
| 2021-05-26 | $31.28 | $31.59 | $31.28 | $31.31 | $31.31 | 11,329 |
| 2021-05-25 | $31.02 | $31.02 | $30.54 | $30.82 | $30.82 | 11,894 |
| 2021-05-24 | $30.33 | $30.69 | $30.33 | $30.60 | $30.60 | 12,991 |
| 2021-05-21 | $30.91 | $30.91 | $30.64 | $30.83 | $30.83 | 4,747 |
| 2021-05-20 | $30.33 | $30.58 | $30.29 | $30.52 | $30.52 | 16,336 |
| 2021-05-19 | $30.24 | $30.24 | $29.87 | $30.11 | $30.11 | 5,823 |
| 2021-05-18 | $29.66 | $29.91 | $29.40 | $29.43 | $29.43 | 18,783 |
| 2021-05-17 | $29.37 | $29.37 | $28.82 | $29.14 | $29.14 | 11,618 |
| 2021-05-14 | $28.73 | $29.18 | $28.73 | $28.94 | $28.94 | 14,441 |
| 2021-05-13 | $28.02 | $28.51 | $28.02 | $28.51 | $28.51 | 30,685 |
| 2021-05-12 | $28.52 | $28.60 | $28.03 | $28.18 | $28.18 | 12,995 |
| 2021-05-11 | $28.41 | $28.75 | $28.41 | $28.58 | $28.58 | 17,304 |
| 2021-05-10 | $29.62 | $29.86 | $29.59 | $29.59 | $29.59 | 6,779 |
| 2021-05-07 | $29.74 | $29.85 | $29.64 | $29.75 | $29.75 | 4,458 |
| 2021-05-06 | $29.30 | $29.52 | $29.26 | $29.42 | $29.42 | 35,314 |
| 2021-05-05 | $28.48 | $29.50 | $28.48 | $28.96 | $28.96 | 31,708 |
| 2021-05-04 | $27.63 | $29.90 | $27.63 | $28.31 | $28.31 | 17,351 |
| 2021-05-03 | $28.58 | $30.75 | $28.58 | $29.48 | $29.48 | 8,680 |
| 2021-04-30 | $31.20 | $31.20 | $29.37 | $31.20 | $31.20 | 23,601 |
| 2021-04-29 | $29.39 | $30.30 | $29.30 | $29.59 | $29.59 | 6,687 |
| 2021-04-28 | $29.65 | $30.22 | $29.08 | $29.42 | $29.42 | 15,242 |
| 2021-04-27 | $29.83 | $29.83 | $29.33 | $29.83 | $29.83 | 10,296 |
| 2021-04-26 | $30.10 | $30.35 | $29.86 | $30.19 | $30.19 | 6,714 |
| 2021-04-23 | $30.35 | $30.35 | $29.90 | $30.27 | $30.27 | 9,125 |
| 2021-04-22 | $29.33 | $29.87 | $29.31 | $29.59 | $29.59 | 11,071 |
| 2021-04-21 | $28.89 | $29.17 | $28.80 | $29.17 | $29.17 | 21,796 |
| 2021-04-20 | $29.23 | $29.37 | $29.01 | $29.04 | $29.04 | 10,554 |
| 2021-04-19 | $29.70 | $29.93 | $29.55 | $29.70 | $29.70 | 16,183 |
| 2021-04-16 | $29.88 | $29.88 | $29.68 | $29.78 | $29.78 | 5,407 |
| 2021-04-15 | $30.07 | $30.07 | $29.86 | $29.97 | $29.97 | 7,623 |
| 2021-04-14 | $29.34 | $29.57 | $29.18 | $29.32 | $29.32 | 23,923 |
| 2021-04-13 | $29.31 | $29.74 | $29.31 | $29.66 | $29.66 | 6,345 |
| 2021-04-12 | $28.80 | $28.80 | $28.67 | $28.70 | $28.70 | 22,721 |
| 2021-04-09 | $28.71 | $28.98 | $28.71 | $28.98 | $28.98 | 5,405 |
| 2021-04-08 | $28.94 | $29.17 | $28.94 | $28.99 | $28.99 | 5,646 |
| 2021-04-07 | $29.04 | $29.19 | $29.04 | $29.17 | $29.17 | 8,592 |
| 2021-04-06 | $28.33 | $28.90 | $28.33 | $28.62 | $28.62 | 10,665 |
| 2021-04-05 | $28.58 | $29.03 | $28.58 | $28.99 | $28.99 | 11,551 |
| 2021-04-01 | $29.09 | $29.23 | $29.03 | $29.10 | $29.10 | 6,586 |
| 2021-03-31 | $28.12 | $28.51 | $28.12 | $28.38 | $28.38 | 4,436 |
| 2021-03-30 | $27.99 | $28.87 | $27.99 | $28.73 | $28.73 | 14,090 |
| 2021-03-29 | $28.65 | $30.26 | $28.65 | $29.48 | $29.48 | 4,682 |
| 2021-03-26 | $29.19 | $29.50 | $29.19 | $29.46 | $29.46 | 6,584 |
| 2021-03-25 | $29.08 | $29.53 | $29.08 | $29.45 | $29.45 | 6,828 |
| 2021-03-24 | $28.83 | $29.30 | $28.83 | $29.19 | $29.19 | 5,799 |
| 2021-03-23 | $29.58 | $29.86 | $29.50 | $29.50 | $29.50 | 7,795 |
| 2021-03-22 | $30.83 | $31.38 | $30.83 | $31.29 | $31.29 | 6,921 |
| 2021-03-19 | $31.15 | $31.65 | $31.01 | $31.35 | $31.35 | 8,285 |
| 2021-03-18 | $31.25 | $31.98 | $31.25 | $31.91 | $31.91 | 9,237 |
| 2021-03-17 | $31.83 | $31.97 | $31.60 | $31.90 | $31.90 | 16,442 |
| 2021-03-16 | $31.55 | $32.29 | $31.55 | $31.99 | $31.99 | 17,354 |
| 2021-03-15 | $31.07 | $32.21 | $31.07 | $31.10 | $31.10 | 9,993 |
| 2021-03-12 | $32.48 | $32.48 | $31.53 | $31.58 | $31.58 | 9,071 |
| 2021-03-11 | $33.39 | $33.39 | $32.73 | $33.39 | $33.39 | 4,626 |
| 2021-03-10 | $33.39 | $33.39 | $33.23 | $33.23 | $33.23 | 38,285 |
| 2021-03-09 | $32.76 | $33.39 | $32.76 | $33.39 | $33.39 | 28,685 |
| 2021-03-08 | $33.18 | $33.18 | $32.62 | $32.87 | $32.87 | 17,641 |
| 2021-03-05 | $33.12 | $33.25 | $32.67 | $33.12 | $33.12 | 12,461 |
| 2021-03-04 | $33.12 | $33.12 | $32.41 | $32.41 | $32.41 | 10,404 |
| 2021-03-03 | $33.16 | $33.16 | $32.69 | $32.69 | $32.69 | 14,006 |
| 2021-03-02 | $32.01 | $32.46 | $32.01 | $32.46 | $32.46 | 39,375 |
| 2021-03-01 | $32.12 | $32.86 | $32.12 | $32.79 | $32.79 | 15,780 |
| 2021-02-26 | $32.45 | $32.61 | $32.22 | $32.44 | $32.44 | 10,647 |
| 2021-02-25 | $34.35 | $34.35 | $33.20 | $33.20 | $33.20 | 13,530 |
| 2021-02-24 | $34.93 | $35.07 | $34.67 | $35.04 | $35.04 | 6,584 |
| 2021-02-23 | $33.46 | $34.52 | $33.46 | $34.41 | $34.41 | 8,603 |
| 2021-02-22 | $34.32 | $34.65 | $34.32 | $34.51 | $34.51 | 5,368 |
| 2021-02-19 | $34.11 | $34.45 | $34.11 | $34.39 | $34.39 | 4,349 |
| 2021-02-18 | $35.49 | $35.49 | $34.26 | $35.10 | $35.10 | 6,937 |
| 2021-02-17 | $34.76 | $35.10 | $34.76 | $35.10 | $35.10 | 6,937 |
| 2021-02-16 | $34.92 | $35.12 | $34.23 | $34.23 | $34.23 | 15,922 |
| 2021-02-12 | $34.61 | $35.43 | $34.61 | $35.12 | $35.12 | 4,488 |
| 2021-02-11 | $34.04 | $34.04 | $33.78 | $33.78 | $33.78 | 3,713 |
| 2021-02-10 | $33.80 | $33.94 | $33.67 | $33.90 | $33.90 | 4,901 |
| 2021-02-09 | $33.94 | $34.17 | $33.90 | $33.90 | $33.90 | 4,901 |
| 2021-02-08 | $33.86 | $33.86 | $31.98 | $32.97 | $32.97 | 5,272 |
| 2021-02-05 | $31.58 | $32.12 | $31.58 | $32.12 | $32.12 | 13,361 |
| 2021-02-04 | $32.37 | $33.02 | $32.37 | $32.86 | $32.86 | 3,087 |
| 2021-02-03 | $33.58 | $33.58 | $32.53 | $32.66 | $32.66 | 4,666 |
| 2021-02-02 | $32.66 | $33.26 | $32.66 | $33.26 | $33.26 | 4,855 |
| 2021-02-01 | $32.70 | $32.83 | $32.15 | $32.75 | $32.75 | 11,305 |
| 2021-01-29 | $33.10 | $33.10 | $31.51 | $32.30 | $32.30 | 11,558 |
| 2021-01-28 | $32.12 | $32.87 | $32.12 | $32.75 | $32.75 | 11,928 |
| 2021-01-27 | $32.02 | $32.02 | $31.38 | $31.47 | $31.47 | 4,783 |
| 2021-01-26 | $31.94 | $31.94 | $30.80 | $31.72 | $31.72 | 10,003 |
| 2021-01-25 | $31.90 | $32.32 | $31.67 | $31.84 | $31.84 | 8,806 |
| 2021-01-22 | $31.87 | $32.02 | $31.87 | $31.90 | $31.90 | 2,962 |
| 2021-01-21 | $31.11 | $31.62 | $31.11 | $31.53 | $31.53 | 9,848 |
| 2021-01-20 | $31.71 | $31.81 | $31.45 | $31.63 | $31.63 | 7,030 |
| 2021-01-19 | $30.56 | $31.58 | $30.56 | $31.51 | $31.51 | 13,342 |
| 2021-01-15 | $31.11 | $31.11 | $30.49 | $30.51 | $30.51 | 6,976 |
| 2021-01-14 | $32.71 | $32.71 | $30.87 | $31.76 | $31.76 | 12,989 |
| 2021-01-13 | $31.64 | $31.64 | $31.38 | $31.61 | $31.61 | 9,016 |
| 2021-01-12 | $30.97 | $30.99 | $30.58 | $30.99 | $30.99 | 32,661 |
| 2021-01-11 | $31.21 | $31.29 | $31.08 | $31.29 | $31.29 | 7,920 |
| 2021-01-08 | $31.47 | $31.55 | $31.27 | $31.50 | $31.50 | 8,626 |
| 2021-01-07 | $31.10 | $31.89 | $31.10 | $31.86 | $31.86 | 10,709 |
| 2021-01-06 | $32.39 | $33.15 | $32.36 | $33.15 | $33.15 | 24,373 |
| 2021-01-05 | $32.29 | $32.49 | $32.18 | $32.40 | $32.40 | 12,809 |
| 2021-01-04 | $32.62 | $33.52 | $32.62 | $32.78 | $32.78 | 18,557 |
| 2020-12-31 | $34.76 | $34.76 | $34.20 | $34.57 | $34.57 | 4,945 |
| 2020-12-30 | $34.56 | $35.21 | $34.20 | $34.66 | $34.66 | 17,975 |
| 2020-12-29 | $35.44 | $35.44 | $35.07 | $35.08 | $35.08 | 3,459 |
| 2020-12-28 | $34.13 | $34.43 | $33.63 | $33.88 | $33.88 | 2,981 |
| 2020-12-24 | $33.56 | $33.71 | $33.53 | $33.71 | $33.71 | 2,659 |
| 2020-12-23 | $33.33 | $33.84 | $33.33 | $33.71 | $33.71 | 4,773 |
| 2020-12-22 | $33.44 | $33.86 | $33.44 | $33.86 | $33.86 | 4,548 |
| 2020-12-21 | $33.34 | $33.65 | $33.24 | $33.65 | $33.65 | 24,264 |
| 2020-12-18 | $34.33 | $34.33 | $33.71 | $33.71 | $33.71 | 16,461 |
| 2020-12-17 | $34.26 | $34.26 | $33.23 | $34.06 | $34.06 | 4,337 |
| 2020-12-16 | $34.34 | $34.38 | $33.99 | $34.17 | $34.17 | 5,968 |
| 2020-12-15 | $33.99 | $35.01 | $33.99 | $34.34 | $34.34 | 33,845 |
| 2020-12-14 | $34.34 | $34.34 | $33.91 | $33.91 | $33.91 | 21,563 |
| 2020-12-11 | $33.32 | $33.40 | $33.21 | $33.30 | $33.30 | 7,974 |
| 2020-12-10 | $31.60 | $31.83 | $31.56 | $31.73 | $31.73 | 9,982 |
| 2020-12-09 | $32.30 | $32.34 | $31.67 | $31.67 | $31.67 | 36,948 |
| 2020-12-08 | $31.26 | $31.36 | $30.99 | $31.04 | $31.04 | 10,378 |
| 2020-12-07 | $31.20 | $31.20 | $30.95 | $31.00 | $31.00 | 7,424 |
| 2020-12-04 | $32.42 | $32.80 | $31.83 | $32.17 | $32.17 | 3,903 |
| 2020-12-03 | $31.21 | $31.59 | $31.21 | $31.39 | $31.39 | 18,909 |
| 2020-12-02 | $30.49 | $30.71 | $30.49 | $30.64 | $30.64 | 5,954 |
| 2020-12-01 | $30.82 | $30.94 | $30.74 | $30.94 | $30.94 | 15,065 |
| 2020-11-30 | $31.03 | $31.03 | $30.58 | $30.73 | $30.73 | 20,061 |
| 2020-11-27 | $32.10 | $32.10 | $31.71 | $32.01 | $32.01 | 8,493 |
| 2020-11-25 | $30.39 | $30.83 | $30.22 | $30.83 | $30.83 | 7,798 |
| 2020-11-24 | $31.28 | $31.41 | $30.61 | $30.66 | $30.66 | 18,191 |
| 2020-11-23 | $30.31 | $30.87 | $30.03 | $30.29 | $30.29 | 7,206 |
| 2020-11-20 | $29.67 | $29.69 | $29.49 | $29.67 | $29.67 | 14,665 |
| 2020-11-19 | $29.65 | $29.65 | $29.21 | $29.35 | $29.35 | 46,113 |
| 2020-11-18 | $31.28 | $31.28 | $30.53 | $30.57 | $30.57 | 20,901 |
| 2020-11-17 | $31.23 | $31.33 | $30.77 | $30.77 | $30.77 | 3,565 |
| 2020-11-16 | $31.26 | $31.26 | $30.55 | $30.91 | $30.91 | 4,136 |
| 2020-11-13 | $30.39 | $30.39 | $29.46 | $30.02 | $30.02 | 14,279 |
| 2020-11-12 | $29.28 | $30.55 | $29.28 | $30.09 | $30.09 | 17,183 |
| 2020-11-11 | $30.15 | $30.44 | $30.15 | $30.36 | $30.36 | 1,381 |
| 2020-11-10 | $30.85 | $31.46 | $30.85 | $31.46 | $31.46 | 3,335 |
| 2020-11-09 | $30.39 | $30.39 | $30.14 | $30.14 | $30.14 | 3,204 |
| 2020-11-06 | $29.41 | $29.47 | $29.41 | $29.47 | $29.47 | 2,089 |
| 2020-11-05 | $29.59 | $29.59 | $28.77 | $29.59 | $29.59 | 1,020 |
| 2020-11-04 | $28.04 | $28.10 | $27.57 | $27.74 | $27.74 | 10,203 |
| 2020-11-03 | $26.58 | $26.70 | $26.57 | $26.70 | $26.70 | 1,876 |
| 2020-11-02 | $25.94 | $26.16 | $25.94 | $26.10 | $26.10 | 3,119 |
| 2020-10-30 | $25.83 | $26.27 | $25.03 | $25.04 | $25.04 | 17,927 |
| 2020-10-29 | $26.01 | $26.58 | $26.01 | $26.58 | $26.58 | 3,463 |
| 2020-10-28 | $28.20 | $28.29 | $27.77 | $27.97 | $27.97 | 4,702 |
| 2020-10-27 | $26.00 | $30.79 | $26.00 | $28.08 | $28.08 | 20,927 |
| 2020-10-26 | $27.60 | $28.28 | $27.60 | $28.28 | $28.28 | 3,139 |
| 2020-10-23 | $29.00 | $29.11 | $28.97 | $29.06 | $29.06 | 2,587 |
| 2020-10-22 | $28.91 | $28.91 | $28.52 | $28.76 | $28.76 | 1,147 |
| 2020-10-21 | $28.30 | $29.05 | $28.30 | $28.53 | $28.53 | 5,163 |
| 2020-10-20 | $27.81 | $28.09 | $27.79 | $28.09 | $28.09 | 5,103 |
| 2020-10-19 | $27.95 | $28.25 | $27.64 | $28.25 | $28.25 | 1,174 |
| 2020-10-16 | $27.71 | $28.15 | $27.30 | $27.93 | $27.93 | 3,105 |
| 2020-10-15 | $27.62 | $27.62 | $27.20 | $27.22 | $27.22 | 2,705 |
| 2020-10-14 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 719 |
| 2020-10-13 | $28.05 | $28.20 | $26.93 | $26.98 | $26.98 | 1,506 |
| 2020-10-12 | $26.54 | $27.01 | $26.54 | $26.98 | $26.98 | 5,272 |
| 2020-10-09 | $26.38 | $26.77 | $26.38 | $26.70 | $26.70 | 2,432 |
| 2020-10-08 | $26.16 | $26.77 | $26.16 | $26.77 | $26.77 | 1,119 |
| 2020-10-07 | $25.88 | $26.51 | $25.88 | $26.00 | $26.00 | 5,133 |
| 2020-10-06 | $25.75 | $26.25 | $25.53 | $26.17 | $26.17 | 11,507 |
| 2020-10-05 | $25.95 | $26.21 | $25.53 | $26.21 | $26.21 | 3,172 |
| 2020-10-02 | $24.81 | $25.22 | $24.55 | $24.78 | $24.78 | 13,450 |
| 2020-10-01 | $24.12 | $24.51 | $24.12 | $24.51 | $24.51 | 7,136 |
| 2020-09-30 | $24.55 | $25.00 | $24.34 | $24.63 | $24.63 | 15,561 |
| 2020-09-29 | $24.40 | $25.05 | $24.29 | $24.56 | $24.56 | 10,545 |
| 2020-09-28 | $24.02 | $25.15 | $24.02 | $24.72 | $24.72 | 4,043 |
| 2020-09-25 | $23.73 | $24.46 | $23.73 | $23.97 | $23.97 | 3,383 |
| 2020-09-24 | $24.76 | $25.32 | $24.76 | $24.96 | $24.96 | 19,580 |
| 2020-09-23 | $24.39 | $25.14 | $24.35 | $24.81 | $24.81 | 34,802 |
| 2020-09-22 | $24.32 | $24.54 | $24.26 | $24.54 | $24.54 | 5,247 |
| 2020-09-21 | $24.51 | $24.51 | $23.83 | $24.47 | $24.47 | 19,104 |
| 2020-09-18 | $24.33 | $25.71 | $24.33 | $24.97 | $24.97 | 6,298 |
| 2020-09-17 | $23.91 | $24.37 | $23.91 | $24.15 | $24.15 | 6,006 |
| 2020-09-16 | $24.33 | $24.34 | $24.06 | $24.17 | $24.17 | 40,909 |
| 2020-09-15 | $23.91 | $23.91 | $23.53 | $23.61 | $23.61 | 60,062 |
| 2020-09-14 | $23.71 | $23.94 | $23.71 | $23.82 | $23.82 | 23,457 |
| 2020-09-11 | $23.84 | $24.12 | $23.83 | $23.88 | $23.88 | 5,315 |
| 2020-09-10 | $23.78 | $23.98 | $23.78 | $23.86 | $23.86 | 23,381 |
| 2020-09-09 | $23.44 | $23.51 | $23.42 | $23.45 | $23.45 | 17,526 |
| 2020-09-08 | $23.40 | $23.64 | $23.40 | $23.60 | $23.60 | 4,445 |
| 2020-09-04 | $22.75 | $23.31 | $22.75 | $23.31 | $23.31 | 4,555 |
| 2020-09-03 | $22.92 | $23.10 | $22.68 | $23.04 | $23.04 | 8,507 |
| 2020-09-02 | $22.93 | $23.08 | $22.93 | $23.08 | $23.08 | 5,693 |
| 2020-09-01 | $22.85 | $23.10 | $22.85 | $23.05 | $23.05 | 25,745 |
| 2020-08-31 | $23.40 | $23.47 | $23.40 | $23.43 | $23.43 | 17,192 |
| 2020-08-28 | $22.63 | $22.95 | $22.63 | $22.93 | $22.93 | 5,415 |
| 2020-08-27 | $22.26 | $22.32 | $22.13 | $22.24 | $22.24 | 5,557 |
| 2020-08-26 | $22.81 | $22.81 | $22.48 | $22.64 | $22.64 | 7,310 |
| 2020-08-25 | $22.34 | $22.72 | $22.34 | $22.56 | $22.56 | 48,271 |
| 2020-08-24 | $22.46 | $22.55 | $22.34 | $22.45 | $22.45 | 7,563 |
| 2020-08-21 | $22.90 | $22.90 | $22.41 | $22.65 | $22.65 | 6,383 |
| 2020-08-20 | $22.84 | $22.92 | $22.81 | $22.90 | $22.90 | 35,409 |
| 2020-08-19 | $22.78 | $22.80 | $22.56 | $22.56 | $22.56 | 25,505 |
| 2020-08-18 | $22.69 | $22.72 | $22.50 | $22.72 | $22.72 | 7,624 |
| 2020-08-17 | $22.56 | $22.64 | $22.52 | $22.57 | $22.57 | 30,249 |
| 2020-08-14 | $22.35 | $22.40 | $22.27 | $22.27 | $22.27 | 3,480 |
| 2020-08-13 | $22.41 | $22.46 | $22.30 | $22.38 | $22.38 | 14,261 |
| 2020-08-12 | $22.71 | $22.96 | $22.68 | $22.86 | $22.86 | 17,813 |
| 2020-08-11 | $21.25 | $21.41 | $21.06 | $21.17 | $21.17 | 16,849 |
| 2020-08-10 | $20.75 | $20.86 | $20.74 | $20.77 | $20.77 | 4,496 |
| 2020-08-07 | $20.55 | $20.73 | $20.55 | $20.69 | $20.69 | 11,363 |
| 2020-08-06 | $20.77 | $20.87 | $20.73 | $20.81 | $20.81 | 4,833 |
| 2020-08-05 | $21.33 | $21.52 | $21.33 | $21.40 | $21.40 | 11,210 |
| 2020-08-04 | $20.41 | $20.79 | $20.41 | $20.73 | $20.73 | 46,933 |
| 2020-08-03 | $20.53 | $20.78 | $20.53 | $20.78 | $20.78 | 6,525 |
| 2020-07-31 | $20.50 | $20.56 | $20.27 | $20.53 | $20.53 | 3,620 |
| 2020-07-30 | $20.59 | $20.75 | $20.50 | $20.55 | $20.55 | 27,250 |
| 2020-07-29 | $21.28 | $21.87 | $21.28 | $21.78 | $21.78 | 24,100 |
| 2020-07-28 | $22.45 | $22.64 | $22.45 | $22.59 | $22.59 | 64,135 |
| 2020-07-27 | $22.51 | $22.85 | $22.51 | $22.70 | $22.70 | 6,037 |
| 2020-07-24 | $22.06 | $22.39 | $22.06 | $22.26 | $22.26 | 9,038 |
| 2020-07-23 | $22.31 | $22.43 | $22.14 | $22.20 | $22.20 | 4,224 |
| 2020-07-22 | $22.11 | $22.46 | $22.11 | $22.32 | $22.33 | 4,300 |
| 2020-07-21 | $22.90 | $22.90 | $22.74 | $22.86 | $22.87 | 54,400 |
| 2020-07-20 | $22.63 | $22.90 | $22.63 | $22.80 | $22.80 | 12,400 |
| 2020-07-17 | $22.88 | $22.88 | $22.59 | $22.70 | $22.71 | 4,500 |
| 2020-07-16 | $23.06 | $23.21 | $22.94 | $22.94 | $22.94 | 26,100 |
| 2020-07-15 | $22.93 | $23.16 | $22.93 | $23.00 | $23.00 | 6,600 |
| 2020-07-14 | $22.34 | $22.66 | $22.34 | $22.62 | $22.63 | 21,800 |
| 2020-07-13 | $22.32 | $22.57 | $22.32 | $22.32 | $22.32 | 6,200 |
| 2020-07-10 | $22.35 | $22.76 | $22.35 | $22.47 | $22.47 | 6,900 |
| 2020-07-09 | $22.59 | $22.59 | $22.39 | $22.47 | $22.47 | 5,700 |
| 2020-07-08 | $23.57 | $23.80 | $23.57 | $23.69 | $23.69 | 4,400 |
| 2020-07-07 | $24.68 | $24.68 | $24.44 | $24.44 | $24.44 | 4,800 |
| 2020-07-06 | $24.28 | $24.35 | $24.18 | $24.21 | $24.21 | 3,500 |
| 2020-07-02 | $24.06 | $24.31 | $24.06 | $24.15 | $24.15 | 12,833 |
| 2020-07-01 | $23.90 | $24.24 | $23.90 | $24.16 | $24.16 | 2,636 |
| 2020-06-30 | $23.89 | $24.09 | $23.89 | $23.99 | $23.99 | 12,330 |
| 2020-06-29 | $24.01 | $24.06 | $23.96 | $23.96 | $23.96 | 2,480 |
| 2020-06-26 | $23.27 | $24.47 | $23.27 | $24.28 | $24.28 | 3,796 |
| 2020-06-25 | $24.47 | $24.50 | $24.43 | $24.50 | $24.50 | 2,282 |
| 2020-06-24 | $24.92 | $24.92 | $24.58 | $24.67 | $24.67 | 2,324 |
| 2020-06-23 | $25.87 | $25.97 | $25.87 | $25.88 | $25.88 | 1,551 |
| 2020-06-22 | $26.63 | $26.64 | $26.54 | $26.64 | $26.64 | 8,179 |
| 2020-06-19 | $27.17 | $27.53 | $27.01 | $27.17 | $27.17 | 4,543 |
| 2020-06-18 | $26.95 | $26.95 | $26.77 | $26.86 | $26.86 | 1,824 |
| 2020-06-17 | $26.71 | $26.91 | $26.71 | $26.79 | $26.79 | 1,963 |
| 2020-06-16 | $26.45 | $26.45 | $26.22 | $26.22 | $26.22 | 2,578 |
| 2020-06-15 | $25.83 | $26.30 | $25.83 | $26.14 | $26.14 | 10,787 |
| 2020-06-12 | $28.70 | $28.70 | $26.59 | $26.59 | $26.59 | 3,255 |
| 2020-06-11 | $27.66 | $27.66 | $26.55 | $27.15 | $27.15 | 17,438 |
| 2020-06-10 | $27.16 | $27.43 | $27.16 | $27.42 | $27.42 | 9,394 |
| 2020-06-09 | $26.85 | $27.18 | $26.85 | $27.18 | $27.18 | 14,034 |
| 2020-06-08 | $26.54 | $26.91 | $26.54 | $26.91 | $26.91 | 8,244 |
| 2020-06-05 | $26.38 | $26.57 | $26.34 | $26.50 | $26.50 | 1,904 |
| 2020-06-04 | $27.01 | $27.02 | $26.84 | $27.00 | $27.00 | 1,569 |
| 2020-06-03 | $26.66 | $26.82 | $26.54 | $26.74 | $26.74 | 3,128 |
| 2020-06-02 | $26.81 | $26.81 | $26.27 | $26.33 | $26.33 | 5,567 |
| 2020-06-01 | $25.75 | $26.27 | $25.75 | $26.25 | $26.25 | 4,773 |
| 2020-05-29 | $24.74 | $25.27 | $24.74 | $24.87 | $24.87 | 5,009 |
| 2020-05-28 | $25.68 | $26.25 | $25.68 | $25.90 | $25.90 | 6,397 |
| 2020-05-27 | $25.96 | $25.96 | $25.39 | $25.52 | $25.52 | 12,003 |
| 2020-05-26 | $25.88 | $25.88 | $25.33 | $25.52 | $25.52 | 30,503 |
| 2020-05-22 | $24.24 | $24.24 | $23.85 | $23.85 | $23.85 | 17,743 |
| 2020-05-21 | $24.24 | $24.56 | $24.06 | $24.31 | $24.31 | 6,689 |
| 2020-05-20 | $24.69 | $24.92 | $24.63 | $24.63 | $24.63 | 4,747 |
| 2020-05-19 | $25.15 | $25.15 | $24.71 | $24.94 | $24.94 | 23,983 |
| 2020-05-18 | $24.81 | $25.17 | $24.81 | $25.09 | $25.09 | 17,138 |
| 2020-05-15 | $23.58 | $25.06 | $23.58 | $24.63 | $24.63 | 9,251 |
| 2020-05-14 | $24.47 | $24.53 | $24.15 | $24.30 | $24.30 | 11,905 |
| 2020-05-13 | $24.93 | $25.26 | $24.61 | $24.82 | $24.82 | 5,206 |
| 2020-05-12 | $25.41 | $25.93 | $25.28 | $25.52 | $25.52 | 20,631 |
| 2020-05-11 | $25.31 | $25.31 | $24.82 | $25.03 | $25.03 | 7,355 |
| 2020-05-08 | $24.78 | $24.78 | $24.30 | $24.56 | $24.56 | 208,188 |
| 2020-05-07 | $24.21 | $24.37 | $23.93 | $24.17 | $24.17 | 20,192 |
| 2020-05-06 | $23.41 | $23.94 | $23.41 | $23.43 | $23.43 | 14,265 |
| 2020-05-05 | $24.04 | $24.04 | $23.44 | $23.49 | $23.49 | 12,394 |
| 2020-05-04 | $23.49 | $23.49 | $22.92 | $23.24 | $23.24 | 13,824 |
| 2020-05-01 | $24.00 | $24.00 | $23.34 | $23.34 | $23.34 | 8,533 |
| 2020-04-30 | $22.99 | $26.82 | $22.79 | $24.00 | $24.00 | 8,295 |
| 2020-04-29 | $26.91 | $27.00 | $26.34 | $26.62 | $26.62 | 8,860 |
| 2020-04-28 | $28.52 | $28.52 | $25.87 | $26.02 | $26.02 | 3,669 |
| 2020-04-27 | $26.54 | $26.61 | $26.34 | $26.54 | $26.54 | 9,668 |
| 2020-04-24 | $25.92 | $26.36 | $25.87 | $26.05 | $26.05 | 5,016 |
| 2020-04-23 | $25.74 | $26.26 | $25.74 | $26.21 | $26.21 | 5,988 |
| 2020-04-22 | $25.60 | $26.37 | $25.60 | $26.05 | $26.05 | 6,940 |
| 2020-04-21 | $26.31 | $26.37 | $25.92 | $25.92 | $25.92 | 2,337 |
| 2020-04-20 | $26.19 | $26.57 | $25.77 | $25.77 | $25.77 | 6,168 |
| 2020-04-17 | $25.80 | $26.55 | $25.80 | $26.16 | $26.16 | 8,692 |
| 2020-04-16 | $24.77 | $25.78 | $23.67 | $25.40 | $25.40 | 4,841 |
| 2020-04-15 | $25.06 | $26.13 | $24.22 | $24.23 | $24.23 | 4,844 |
| 2020-04-14 | $23.67 | $25.81 | $23.67 | $25.59 | $25.59 | 7,561 |
| 2020-04-13 | $25.55 | $25.55 | $24.43 | $24.87 | $24.87 | 11,435 |
| 2020-04-09 | $24.92 | $25.80 | $24.92 | $25.30 | $25.30 | 9,763 |
| 2020-04-08 | $24.35 | $25.24 | $23.45 | $24.67 | $24.67 | 116,918 |
| 2020-04-07 | $25.30 | $25.60 | $24.39 | $24.81 | $24.81 | 7,844 |
| 2020-04-06 | $23.69 | $24.25 | $23.46 | $24.00 | $24.00 | 9,347 |
| 2020-04-03 | $22.67 | $23.77 | $22.67 | $23.66 | $23.66 | 5,806 |
| 2020-04-02 | $23.91 | $26.28 | $21.55 | $24.41 | $24.41 | 3,918 |
| 2020-04-01 | $25.96 | $25.96 | $21.39 | $23.48 | $23.48 | 3,907 |
| 2020-03-31 | $24.38 | $24.80 | $22.17 | $24.31 | $24.31 | 7,841 |
| 2020-03-30 | $26.60 | $26.60 | $24.04 | $24.85 | $24.85 | 100,482 |
| 2020-03-27 | $24.07 | $26.60 | $22.71 | $25.03 | $25.03 | 14,893 |
| 2020-03-26 | $26.61 | $26.61 | $21.56 | $23.58 | $23.58 | 6,321 |
| 2020-03-25 | $22.75 | $26.62 | $22.75 | $23.89 | $23.89 | 13,716 |
| 2020-03-24 | $23.96 | $24.34 | $21.65 | $24.01 | $24.01 | 195,874 |
| 2020-03-23 | $20.75 | $22.67 | $20.75 | $20.85 | $20.85 | 17,349 |
| 2020-03-20 | $24.31 | $26.47 | $22.19 | $23.78 | $23.78 | 10,524 |
| 2020-03-19 | $24.33 | $27.10 | $21.72 | $21.80 | $21.80 | 15,112 |
| 2020-03-18 | $23.00 | $24.00 | $21.15 | $23.35 | $23.35 | 10,528 |
| 2020-03-17 | $20.08 | $23.46 | $20.08 | $21.54 | $21.54 | 20,337 |
| 2020-03-16 | $20.16 | $21.78 | $20.16 | $20.51 | $20.51 | 14,520 |
| 2020-03-13 | $22.36 | $23.09 | $21.17 | $22.05 | $22.05 | 30,727 |
| 2020-03-12 | $22.37 | $23.93 | $21.15 | $23.90 | $23.90 | 40,917 |
| 2020-03-11 | $26.61 | $26.61 | $24.87 | $25.45 | $25.45 | 11,531 |
| 2020-03-10 | $24.74 | $25.21 | $24.50 | $25.15 | $25.15 | 59,579 |
| 2020-03-09 | $24.80 | $24.80 | $23.10 | $24.30 | $24.30 | 13,817 |
| 2020-03-06 | $25.26 | $25.26 | $24.49 | $25.04 | $25.04 | 14,941 |
| 2020-03-05 | $24.97 | $25.44 | $24.78 | $25.13 | $25.13 | 28,963 |
| 2020-03-04 | $25.22 | $25.95 | $25.22 | $25.95 | $25.95 | 32,027 |
| 2020-03-03 | $24.55 | $24.94 | $24.18 | $24.45 | $24.45 | 133,384 |
| 2020-03-02 | $24.84 | $25.68 | $24.00 | $24.60 | $24.60 | 17,623 |
| 2020-02-28 | $23.35 | $23.77 | $22.93 | $23.60 | $23.60 | 17,730 |
| 2020-02-27 | $23.96 | $24.47 | $23.91 | $24.47 | $24.47 | 13,817 |
| 2020-02-26 | $24.81 | $24.92 | $24.64 | $24.73 | $24.73 | 29,306 |
| 2020-02-25 | $25.20 | $25.20 | $24.43 | $24.65 | $24.65 | 46,690 |
| 2020-02-24 | $25.07 | $25.44 | $24.60 | $24.65 | $24.65 | 13,635 |
| 2020-02-21 | $25.33 | $25.69 | $24.97 | $25.44 | $25.44 | 5,405 |
| 2020-02-20 | $25.60 | $25.66 | $25.22 | $25.51 | $25.51 | 10,354 |
| 2020-02-19 | $25.82 | $26.00 | $25.80 | $25.93 | $25.93 | 14,897 |
| 2020-02-18 | $25.98 | $26.38 | $25.88 | $25.92 | $25.92 | 9,930 |
| 2020-02-14 | $27.56 | $27.98 | $27.13 | $27.15 | $27.15 | 4,949 |
| 2020-02-13 | $27.60 | $27.99 | $27.60 | $27.89 | $27.89 | 8,025 |
| 2020-02-12 | $27.42 | $28.04 | $26.78 | $26.83 | $26.83 | 6,654 |
| 2020-02-11 | $27.92 | $28.12 | $27.58 | $27.60 | $27.60 | 13,998 |
| 2020-02-10 | $27.24 | $27.55 | $27.24 | $27.55 | $27.55 | 9,130 |
| 2020-02-07 | $26.98 | $27.10 | $26.86 | $26.91 | $26.91 | 13,159 |
| 2020-02-06 | $26.72 | $27.23 | $26.72 | $27.18 | $27.18 | 197,262 |
| 2020-02-05 | $27.29 | $27.29 | $26.74 | $26.89 | $26.89 | 59,209 |
| 2020-02-04 | $27.30 | $27.30 | $26.74 | $26.80 | $26.80 | 47,768 |
| 2020-02-03 | $25.78 | $25.85 | $25.65 | $25.70 | $25.70 | 191,834 |
| 2020-01-31 | $26.38 | $27.01 | $24.00 | $24.21 | $24.21 | 1,175,355 |
| 2020-01-30 | $27.82 | $27.89 | $27.03 | $27.35 | $27.35 | 320,596 |
| 2020-01-29 | $28.50 | $28.75 | $28.32 | $28.39 | $28.39 | 21,048 |
| 2020-01-28 | $28.05 | $28.59 | $27.96 | $28.37 | $28.37 | 18,212 |
| 2020-01-27 | $27.16 | $27.82 | $27.16 | $27.60 | $27.60 | 26,472 |
| 2020-01-24 | $30.04 | $30.09 | $29.29 | $29.50 | $29.50 | 15,858 |
| 2020-01-23 | $29.60 | $29.69 | $29.47 | $29.63 | $29.63 | 18,580 |
| 2020-01-22 | $30.78 | $30.83 | $30.21 | $30.21 | $30.21 | 16,700 |
| 2020-01-21 | $30.00 | $30.24 | $29.85 | $29.85 | $29.85 | 56,791 |
| 2020-01-17 | $30.52 | $30.65 | $30.32 | $30.65 | $30.65 | 23,497 |
| 2020-01-16 | $29.72 | $30.20 | $29.72 | $30.20 | $30.20 | 140,533 |
| 2020-01-15 | $30.92 | $31.26 | $30.79 | $30.79 | $30.79 | 139,871 |
| 2020-01-14 | $31.61 | $31.82 | $31.55 | $31.77 | $31.77 | 19,720 |
| 2020-01-13 | $31.94 | $32.42 | $31.94 | $32.27 | $32.27 | 30,424 |
| 2020-01-10 | $32.05 | $32.98 | $31.11 | $32.07 | $32.07 | 97,292 |
| 2020-01-09 | $30.65 | $31.05 | $30.40 | $30.84 | $30.84 | 28,502 |
| 2020-01-08 | $31.39 | $31.39 | $30.40 | $30.85 | $30.85 | 21,239 |
| 2020-01-07 | $31.50 | $31.50 | $30.77 | $30.77 | $30.77 | 19,448 |
| 2020-01-06 | $29.79 | $30.26 | $29.73 | $30.26 | $30.26 | 31,233 |
| 2020-01-03 | $29.40 | $29.42 | $29.15 | $29.38 | $29.38 | 19,891 |
| 2020-01-02 | $29.60 | $30.17 | $29.47 | $29.50 | $29.50 | 17,245 |
| 2019-12-31 | $29.24 | $29.32 | $29.15 | $29.19 | $29.19 | 18,379 |
| 2019-12-30 | $29.96 | $29.96 | $29.01 | $29.17 | $29.17 | 35,323 |
| 2019-12-27 | $29.01 | $29.95 | $29.01 | $29.54 | $29.54 | 21,724 |
| 2019-12-26 | $29.22 | $29.84 | $29.05 | $29.47 | $29.47 | 19,232 |
| 2019-12-24 | $29.61 | $29.93 | $29.50 | $29.78 | $29.78 | 10,709 |
| 2019-12-23 | $29.86 | $30.05 | $29.76 | $29.90 | $29.90 | 373,775 |
| 2019-12-20 | $29.51 | $29.95 | $29.40 | $29.48 | $29.48 | 29,464 |
| 2019-12-19 | $29.05 | $29.39 | $29.05 | $29.30 | $29.30 | 82,986 |
| 2019-12-18 | $29.66 | $29.82 | $29.51 | $29.51 | $29.51 | 59,308 |
| 2019-12-17 | $29.98 | $30.12 | $29.82 | $29.91 | $29.91 | 19,483 |
| 2019-12-16 | $30.24 | $30.46 | $30.20 | $30.28 | $30.28 | 31,934 |
| 2019-12-13 | $29.29 | $29.94 | $29.29 | $29.90 | $29.90 | 10,903 |
| 2019-12-12 | $29.80 | $30.27 | $29.80 | $30.00 | $30.00 | 21,815 |
| 2019-12-11 | $30.12 | $30.73 | $30.12 | $30.62 | $30.62 | 14,718 |
| 2019-12-10 | $31.07 | $31.07 | $30.93 | $30.95 | $30.95 | 100,550 |
| 2019-12-09 | $31.34 | $31.42 | $31.16 | $31.28 | $31.28 | 75,467 |
| 2019-12-06 | $31.40 | $31.71 | $31.09 | $31.56 | $31.56 | 48,065 |
| 2019-12-05 | $31.13 | $31.30 | $31.04 | $31.10 | $31.10 | 14,659 |
| 2019-12-04 | $31.39 | $31.79 | $31.39 | $31.60 | $31.60 | 11,183 |
| 2019-12-03 | $31.49 | $31.56 | $31.37 | $31.56 | $31.56 | 13,411 |
| 2019-12-02 | $31.98 | $32.17 | $31.70 | $31.78 | $31.78 | 6,841 |
| 2019-11-29 | $31.70 | $31.98 | $31.67 | $31.83 | $31.83 | 17,528 |
| 2019-11-27 | $31.69 | $31.98 | $31.67 | $31.77 | $31.77 | 26,097 |
| 2019-11-26 | $32.02 | $32.55 | $31.84 | $32.15 | $32.15 | 60,788 |
| 2019-11-25 | $32.74 | $32.74 | $31.77 | $32.47 | $32.47 | 14,716 |
| 2019-11-22 | $32.24 | $32.27 | $32.06 | $32.06 | $32.06 | 47,473 |
| 2019-11-21 | $32.76 | $32.76 | $31.94 | $32.00 | $32.00 | 17,789 |
| 2019-11-20 | $32.82 | $33.00 | $32.59 | $32.59 | $32.59 | 14,236 |
| 2019-11-19 | $32.23 | $32.55 | $32.23 | $32.26 | $32.26 | 9,830 |
| 2019-11-18 | $31.55 | $31.84 | $31.44 | $31.62 | $31.62 | 41,965 |
| 2019-11-15 | $31.38 | $31.59 | $31.23 | $31.54 | $31.54 | 6,612 |
| 2019-11-14 | $31.71 | $31.71 | $31.35 | $31.53 | $31.53 | 7,261 |
| 2019-11-13 | $31.78 | $32.21 | $31.50 | $32.02 | $32.02 | 55,656 |
| 2019-11-12 | $32.15 | $32.29 | $31.94 | $32.03 | $32.03 | 56,511 |
| 2019-11-11 | $32.25 | $32.44 | $31.90 | $32.13 | $32.13 | 7,510 |
| 2019-11-08 | $32.07 | $32.10 | $31.68 | $32.03 | $32.03 | 9,605 |
| 2019-11-07 | $33.23 | $33.36 | $33.05 | $33.11 | $33.11 | 16,159 |
| 2019-11-06 | $32.97 | $33.15 | $32.78 | $32.93 | $32.93 | 14,171 |
| 2019-11-05 | $33.46 | $33.46 | $33.08 | $33.08 | $33.08 | 7,411 |
| 2019-11-04 | $35.33 | $35.33 | $33.85 | $34.40 | $34.40 | 5,056 |
| 2019-11-01 | $34.15 | $34.70 | $33.96 | $34.67 | $34.67 | 11,739 |
| 2019-10-31 | $33.31 | $35.17 | $33.31 | $35.08 | $35.08 | 5,206 |
| 2019-10-30 | $34.62 | $34.73 | $34.45 | $34.69 | $34.69 | 6,843 |
| 2019-10-29 | $33.51 | $33.74 | $33.31 | $33.57 | $33.57 | 19,608 |
| 2019-10-28 | $34.19 | $34.34 | $33.63 | $33.80 | $33.80 | 5,557 |
| 2019-10-25 | $34.27 | $34.31 | $33.93 | $34.31 | $34.31 | 2,617 |
| 2019-10-24 | $34.12 | $34.32 | $33.55 | $33.55 | $33.55 | 2,550 |
| 2019-10-23 | $33.42 | $34.13 | $33.42 | $33.88 | $33.88 | 5,877 |
| 2019-10-22 | $34.53 | $34.87 | $34.21 | $34.72 | $34.72 | 5,922 |
| 2019-10-21 | $34.04 | $34.97 | $34.04 | $34.50 | $34.50 | 4,809 |
| 2019-10-18 | $34.63 | $35.08 | $34.63 | $35.03 | $35.03 | 8,959 |
| 2019-10-17 | $35.13 | $35.48 | $35.13 | $35.41 | $35.41 | 5,692 |
| 2019-10-16 | $34.62 | $35.44 | $34.62 | $35.00 | $35.00 | 11,136 |
| 2019-10-15 | $35.07 | $35.36 | $34.92 | $35.17 | $35.17 | 8,795 |
| 2019-10-14 | $35.59 | $35.59 | $34.73 | $35.51 | $35.51 | 3,311 |
| 2019-10-11 | $34.95 | $35.39 | $34.91 | $35.25 | $35.25 | 8,230 |
| 2019-10-10 | $34.63 | $35.15 | $34.63 | $35.00 | $35.00 | 9,884 |
| 2019-10-09 | $34.99 | $35.18 | $34.76 | $35.18 | $35.18 | 4,170 |
| 2019-10-08 | $34.83 | $34.84 | $34.47 | $34.78 | $34.78 | 6,323 |
| 2019-10-07 | $33.77 | $34.12 | $33.77 | $33.96 | $33.96 | 4,364 |
| 2019-10-04 | $32.72 | $33.59 | $32.72 | $33.59 | $33.59 | 4,692 |
| 2019-10-03 | $33.79 | $33.84 | $33.28 | $33.50 | $33.50 | 16,793 |
| 2019-10-02 | $33.62 | $33.85 | $33.49 | $33.79 | $33.79 | 10,206 |
| 2019-10-01 | $33.81 | $34.19 | $33.55 | $33.55 | $33.55 | 10,781 |
| 2019-09-30 | $34.52 | $34.52 | $33.62 | $34.00 | $34.00 | 4,026 |
| 2019-09-27 | $34.25 | $34.57 | $34.18 | $34.57 | $34.57 | 8,147 |
| 2019-09-26 | $35.32 | $35.32 | $34.56 | $35.01 | $35.01 | 36,760 |
| 2019-09-25 | $35.09 | $35.79 | $35.09 | $35.19 | $35.19 | 14,647 |
| 2019-09-24 | $35.52 | $35.52 | $34.74 | $35.50 | $35.50 | 8,731 |
| 2019-09-23 | $35.00 | $35.00 | $34.86 | $35.00 | $35.00 | 9,035 |
| 2019-09-20 | $35.03 | $35.20 | $34.72 | $34.88 | $34.88 | 4,982 |
| 2019-09-19 | $35.07 | $35.45 | $34.67 | $35.42 | $35.42 | 6,026 |
| 2019-09-18 | $35.51 | $35.99 | $35.11 | $35.25 | $35.25 | 15,598 |
| 2019-09-17 | $35.58 | $35.58 | $35.25 | $35.55 | $35.55 | 6,938 |
| 2019-09-16 | $34.90 | $35.13 | $34.90 | $34.97 | $34.97 | 5,470 |
| 2019-09-13 | $34.86 | $35.16 | $34.80 | $35.15 | $35.15 | 9,044 |
| 2019-09-12 | $34.71 | $35.07 | $34.71 | $35.07 | $35.07 | 5,305 |
| 2019-09-11 | $33.99 | $34.20 | $33.77 | $34.20 | $34.20 | 4,241 |
| 2019-09-10 | $33.37 | $33.56 | $33.19 | $33.19 | $33.19 | 5,236 |
| 2019-09-09 | $33.10 | $33.60 | $33.10 | $33.60 | $33.60 | 7,551 |
| 2019-09-06 | $33.33 | $33.53 | $33.15 | $33.53 | $33.53 | 6,706 |
| 2019-09-05 | $33.58 | $33.73 | $33.43 | $33.73 | $33.73 | 5,202 |
| 2019-09-04 | $32.79 | $33.52 | $32.79 | $33.19 | $33.19 | 17,207 |
| 2019-09-03 | $33.90 | $33.93 | $33.39 | $33.68 | $33.68 | 8,421 |
| 2019-08-30 | $34.38 | $34.38 | $34.13 | $34.26 | $34.26 | 3,874 |
| 2019-08-29 | $34.67 | $34.72 | $34.20 | $34.67 | $34.67 | 10,611 |
| 2019-08-28 | $34.96 | $35.11 | $34.45 | $34.90 | $34.90 | 285,818 |
| 2019-08-27 | $33.40 | $33.60 | $33.20 | $33.51 | $33.51 | 329,836 |
| 2019-08-26 | $33.23 | $33.25 | $32.85 | $33.07 | $33.07 | 4,383 |
| 2019-08-23 | $33.47 | $33.47 | $32.61 | $32.61 | $32.61 | 6,882 |
| 2019-08-22 | $33.43 | $33.59 | $33.33 | $33.52 | $33.52 | 10,862 |
| 2019-08-21 | $33.39 | $33.39 | $32.95 | $33.12 | $33.12 | 6,492 |
| 2019-08-20 | $32.83 | $32.99 | $32.68 | $32.84 | $32.84 | 3,739 |
| 2019-08-19 | $32.31 | $32.64 | $32.31 | $32.49 | $32.49 | 10,254 |
| 2019-08-16 | $32.45 | $32.86 | $32.45 | $32.68 | $32.68 | 4,434 |
| 2019-08-15 | $31.74 | $32.03 | $31.74 | $32.03 | $32.03 | 4,529 |
| 2019-08-14 | $31.74 | $31.91 | $31.58 | $31.88 | $31.88 | 7,170 |
| 2019-08-13 | $32.32 | $32.32 | $31.94 | $31.94 | $31.94 | 6,707 |
| 2019-08-12 | $31.36 | $33.25 | $31.30 | $31.30 | $31.30 | 6,642 |
| 2019-08-09 | $32.18 | $32.38 | $31.41 | $32.38 | $32.38 | 5,172 |
| 2019-08-08 | $31.51 | $31.86 | $31.45 | $31.86 | $31.86 | 4,089 |
| 2019-08-07 | $31.14 | $31.49 | $30.99 | $31.31 | $31.31 | 3,674 |
| 2019-08-06 | $31.73 | $32.05 | $31.54 | $32.05 | $32.05 | 10,729 |
| 2019-08-05 | $32.13 | $32.43 | $31.51 | $32.43 | $32.43 | 26,172 |
| 2019-08-02 | $32.53 | $33.01 | $32.52 | $32.71 | $32.71 | 24,686 |
| 2019-08-01 | $31.40 | $31.60 | $31.05 | $31.25 | $31.25 | 35,293 |
| 2019-07-31 | $35.10 | $35.10 | $33.44 | $33.70 | $33.70 | 7,760 |
| 2019-07-30 | $34.91 | $35.11 | $34.88 | $34.98 | $34.98 | 8,946 |
| 2019-07-29 | $34.85 | $35.13 | $34.75 | $35.08 | $35.08 | 2,562 |
| 2019-07-26 | $34.70 | $35.10 | $34.70 | $34.92 | $34.92 | 3,869 |
| 2019-07-25 | $35.46 | $35.46 | $35.14 | $35.34 | $35.34 | 3,963 |
| 2019-07-24 | $35.52 | $35.65 | $35.34 | $35.58 | $35.58 | 4,103 |
| 2019-07-23 | $36.36 | $36.88 | $35.79 | $36.88 | $36.88 | 6,889 |
| 2019-07-22 | $35.67 | $35.84 | $35.56 | $35.84 | $35.84 | 3,500 |
| 2019-07-19 | $35.11 | $35.26 | $34.92 | $35.07 | $35.07 | 3,416 |
| 2019-07-18 | $34.08 | $34.20 | $33.81 | $34.15 | $34.15 | 7,338 |
| 2019-07-17 | $33.30 | $33.35 | $33.16 | $33.35 | $33.35 | 3,681 |
| 2019-07-16 | $33.59 | $33.59 | $33.39 | $33.39 | $33.39 | 4,224 |
| 2019-07-15 | $33.90 | $33.94 | $33.20 | $33.47 | $33.47 | 29,187 |
| 2019-07-12 | $33.02 | $33.36 | $33.02 | $33.32 | $33.32 | 4,133 |
| 2019-07-11 | $33.10 | $33.14 | $32.85 | $33.00 | $33.00 | 11,069 |
| 2019-07-10 | $33.09 | $33.09 | $32.82 | $33.08 | $33.08 | 39,431 |
| 2019-07-09 | $32.96 | $32.96 | $32.56 | $32.76 | $32.76 | 3,829 |
| 2019-07-08 | $33.32 | $33.36 | $32.93 | $33.11 | $33.11 | 8,253 |
| 2019-07-05 | $33.35 | $33.38 | $32.79 | $33.09 | $33.09 | 4,401 |
| 2019-07-03 | $33.36 | $33.69 | $33.09 | $33.09 | $33.09 | 2,348 |
| 2019-07-02 | $32.87 | $33.62 | $32.87 | $33.62 | $33.62 | 6,329 |
| 2019-07-01 | $34.60 | $34.68 | $34.54 | $34.55 | $34.55 | 11,652 |
| 2019-06-28 | $33.77 | $33.77 | $33.35 | $33.46 | $33.46 | 18,796 |
| 2019-06-27 | $33.29 | $33.38 | $33.01 | $33.18 | $33.18 | 6,837 |
| 2019-06-26 | $33.03 | $33.03 | $32.72 | $32.80 | $32.80 | 15,324 |
| 2019-06-25 | $33.22 | $33.86 | $33.22 | $33.40 | $33.40 | 20,450 |
| 2019-06-24 | $33.35 | $33.77 | $33.34 | $33.45 | $33.45 | 10,787 |
| 2019-06-21 | $33.35 | $33.55 | $33.02 | $33.51 | $33.51 | 15,258 |
| 2019-06-20 | $34.63 | $34.92 | $34.59 | $34.92 | $34.92 | 5,118 |
| 2019-06-19 | $33.56 | $34.12 | $33.56 | $33.89 | $33.89 | 2,949 |
| 2019-06-18 | $33.63 | $33.63 | $33.37 | $33.44 | $33.44 | 3,040 |
| 2019-06-17 | $33.02 | $33.42 | $32.82 | $33.27 | $33.27 | 2,375 |
| 2019-06-14 | $33.12 | $33.39 | $33.03 | $33.35 | $33.35 | 25,688 |
| 2019-06-13 | $32.95 | $33.19 | $32.70 | $33.19 | $33.19 | 9,384 |
| 2019-06-12 | $32.49 | $32.89 | $32.48 | $32.48 | $32.48 | 8,999 |
| 2019-06-11 | $33.11 | $33.37 | $33.02 | $33.37 | $33.37 | 3,781 |
| 2019-06-10 | $32.94 | $33.13 | $32.82 | $33.13 | $33.13 | 7,301 |
| 2019-06-07 | $32.12 | $32.12 | $31.96 | $32.12 | $32.12 | 2,208 |
| 2019-06-06 | $31.96 | $32.17 | $31.75 | $31.77 | $31.77 | 3,477 |
| 2019-06-05 | $31.96 | $32.08 | $31.76 | $31.94 | $31.94 | 3,844 |
| 2019-06-04 | $31.18 | $31.29 | $30.98 | $31.07 | $31.07 | 8,880 |
| 2019-06-03 | $30.79 | $31.22 | $30.74 | $31.22 | $31.22 | 5,820 |
| 2019-05-31 | $31.56 | $31.56 | $31.20 | $31.20 | $31.20 | 4,304 |
| 2019-05-30 | $31.51 | $31.56 | $31.04 | $31.36 | $31.36 | 2,920 |
| 2019-05-29 | $31.73 | $31.74 | $31.36 | $31.62 | $31.62 | 48,032 |
| 2019-05-28 | $32.26 | $32.89 | $32.26 | $32.33 | $32.33 | 55,967 |
| 2019-05-24 | $32.59 | $32.59 | $32.34 | $32.34 | $32.34 | 3,571 |
| 2019-05-23 | $32.91 | $32.91 | $32.51 | $32.66 | $32.66 | 4,231 |
| 2019-05-22 | $33.21 | $33.73 | $33.21 | $33.73 | $33.73 | 3,820 |
| 2019-05-21 | $33.46 | $33.46 | $32.98 | $33.10 | $33.10 | 1,983 |
| 2019-05-20 | $33.06 | $33.21 | $32.91 | $32.91 | $32.91 | 2,782 |
| 2019-05-17 | $33.50 | $33.52 | $33.12 | $33.14 | $33.14 | 3,261 |
| 2019-05-16 | $33.33 | $33.40 | $33.20 | $33.25 | $33.25 | 5,347 |
| 2019-05-15 | $33.46 | $34.16 | $33.46 | $33.90 | $33.90 | 136,884 |
| 2019-05-14 | $33.81 | $33.85 | $33.29 | $33.83 | $33.83 | 15,882 |
| 2019-05-13 | $33.37 | $33.37 | $32.93 | $33.09 | $33.09 | 3,541 |
| 2019-05-10 | $33.15 | $33.56 | $33.01 | $33.56 | $33.56 | 3,257 |
| 2019-05-09 | $33.15 | $33.60 | $33.15 | $33.43 | $33.43 | 4,188 |
| 2019-05-08 | $33.66 | $33.80 | $33.57 | $33.64 | $33.64 | 4,921 |
| 2019-05-07 | $34.85 | $34.85 | $34.23 | $34.23 | $34.23 | 6,048 |
| 2019-05-06 | $37.45 | $37.50 | $35.77 | $36.07 | $36.07 | 2,825 |
| 2019-05-03 | $37.40 | $37.60 | $36.65 | $37.20 | $37.20 | 9,107 |
| 2019-05-02 | $37.24 | $37.29 | $35.81 | $37.29 | $37.29 | 10,180 |
| 2019-05-01 | $35.94 | $38.06 | $35.48 | $38.06 | $38.06 | 3,365 |
| 2019-04-30 | $36.81 | $37.50 | $36.58 | $36.58 | $36.58 | 4,356 |
| 2019-04-29 | $37.63 | $37.68 | $37.15 | $37.43 | $37.43 | 6,350 |
| 2019-04-26 | $35.50 | $37.37 | $35.50 | $37.37 | $37.37 | 14,545 |
| 2019-04-25 | $36.71 | $36.72 | $36.52 | $36.72 | $36.72 | 3,212 |
| 2019-04-24 | $36.52 | $36.90 | $36.52 | $36.65 | $36.65 | 3,705 |
| 2019-04-23 | $38.50 | $38.50 | $38.20 | $38.39 | $38.39 | 41,079 |
| 2019-04-22 | $38.93 | $38.93 | $38.24 | $38.81 | $38.81 | 30,392 |
| 2019-04-18 | $38.49 | $38.85 | $38.43 | $38.75 | $38.75 | 7,940 |
| 2019-04-17 | $39.06 | $39.11 | $38.56 | $39.11 | $39.11 | 2,884 |
| 2019-04-16 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 1,536 |
| 2019-04-15 | $38.28 | $38.48 | $37.76 | $38.00 | $38.00 | 4,370 |
| 2019-04-12 | $37.98 | $38.34 | $37.66 | $37.69 | $37.69 | 3,800 |
| 2019-04-11 | $37.83 | $38.00 | $37.83 | $38.00 | $38.00 | 3,662 |
| 2019-04-10 | $36.75 | $38.00 | $36.75 | $38.00 | $38.00 | 2,798 |
| 2019-04-09 | $36.76 | $36.87 | $36.63 | $36.87 | $36.87 | 51,617 |
| 2019-04-08 | $36.86 | $36.89 | $36.21 | $36.77 | $36.77 | 32,732 |
| 2019-04-05 | $35.75 | $35.86 | $35.69 | $35.86 | $35.86 | 2,022 |
| 2019-04-04 | $36.29 | $36.29 | $35.94 | $36.25 | $36.25 | 6,379 |
| 2019-04-03 | $36.00 | $36.25 | $35.80 | $35.99 | $35.99 | 4,524 |
| 2019-04-02 | $35.06 | $35.07 | $34.68 | $34.86 | $34.86 | 4,310 |
| 2019-04-01 | $36.59 | $36.75 | $36.14 | $36.49 | $36.49 | 3,690 |
| 2019-03-29 | $37.13 | $37.32 | $36.69 | $37.15 | $37.15 | 351,238 |
| 2019-03-28 | $35.97 | $36.19 | $35.59 | $36.00 | $36.00 | 296,299 |
| 2019-03-27 | $36.90 | $36.90 | $34.91 | $34.99 | $34.99 | 1,867 |
| 2019-03-26 | $35.18 | $35.55 | $35.18 | $35.52 | $35.52 | 1,254 |
| 2019-03-25 | $34.72 | $34.72 | $34.24 | $34.24 | $34.24 | 1,716 |
| 2019-03-22 | $34.92 | $35.02 | $34.86 | $34.86 | $34.86 | 4,766 |
| 2019-03-21 | $34.80 | $35.08 | $34.80 | $35.08 | $35.08 | 1,731 |
| 2019-03-20 | $33.94 | $35.00 | $33.87 | $35.00 | $35.00 | 15,722 |
| 2019-03-19 | $34.64 | $35.10 | $34.64 | $34.75 | $34.75 | 35,539 |
| 2019-03-18 | $34.81 | $34.83 | $34.00 | $34.83 | $34.83 | 24,283 |
| 2019-03-15 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 476 |
| 2019-03-14 | $32.40 | $32.65 | $32.40 | $32.40 | $32.40 | 1,256 |
| 2019-03-13 | $32.40 | $32.53 | $32.40 | $32.50 | $32.50 | 2,116 |
| 2019-03-12 | $32.69 | $32.69 | $32.49 | $32.49 | $32.49 | 734 |
| 2019-03-11 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 874 |
| 2019-03-08 | $32.90 | $32.90 | $32.48 | $32.48 | $32.48 | 6,665 |
| 2019-03-07 | $32.60 | $32.79 | $32.40 | $32.79 | $32.79 | 988 |
| 2019-03-06 | $33.18 | $33.39 | $33.18 | $33.39 | $33.39 | 720 |
| 2019-03-05 | $32.41 | $33.08 | $32.41 | $33.08 | $33.08 | 2,456 |
| 2019-03-04 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 523 |
| 2019-03-01 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 4,285 |
| 2019-02-28 | $32.42 | $32.50 | $32.40 | $32.50 | $32.50 | 4,695 |
| 2019-02-27 | $33.21 | $33.21 | $32.85 | $32.85 | $32.85 | 1,154 |
| 2019-02-26 | $33.95 | $33.95 | $33.03 | $33.95 | $33.95 | 1,373 |
| 2019-02-25 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 821 |
| 2019-02-22 | $33.19 | $33.49 | $33.19 | $33.34 | $33.34 | 2,450 |
| 2019-02-21 | $32.97 | $32.99 | $32.64 | $32.99 | $32.99 | 5,127 |
| 2019-02-20 | $32.39 | $32.97 | $32.39 | $32.64 | $32.64 | 3,808 |
| 2019-02-19 | $33.10 | $33.10 | $32.75 | $32.75 | $32.75 | 11,069 |
| 2019-02-15 | $31.82 | $33.24 | $31.82 | $32.70 | $32.70 | 4,887 |
| 2019-02-14 | $32.31 | $32.36 | $31.49 | $32.36 | $32.36 | 2,031 |
| 2019-02-13 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 1,222 |
| 2019-02-12 | $30.42 | $31.44 | $30.42 | $30.66 | $30.66 | 10,106 |
| 2019-02-11 | $30.22 | $30.77 | $30.22 | $30.50 | $30.50 | 31,763 |
| 2019-02-08 | $30.41 | $30.41 | $30.15 | $30.35 | $30.35 | 104,541 |
| 2019-02-07 | $31.13 | $31.13 | $30.31 | $30.31 | $30.31 | 974 |
| 2019-02-06 | $30.45 | $31.59 | $30.45 | $30.46 | $30.46 | 3,779 |
| 2019-02-05 | $30.52 | $30.52 | $29.84 | $30.05 | $30.05 | 3,135 |
| 2019-02-04 | $30.44 | $30.44 | $29.77 | $29.77 | $29.77 | 15,891 |
| 2019-02-01 | $28.81 | $30.12 | $28.81 | $28.86 | $28.86 | 2,903 |
| 2019-01-31 | $29.59 | $29.62 | $29.50 | $29.62 | $29.62 | 3,406 |
| 2019-01-30 | $29.87 | $29.87 | $28.63 | $28.63 | $28.63 | 1,689 |
| 2019-01-29 | $29.25 | $29.45 | $28.45 | $29.45 | $29.45 | 3,470 |
| 2019-01-28 | $29.47 | $29.47 | $28.26 | $28.26 | $28.26 | 5,182 |
| 2019-01-25 | $28.12 | $28.75 | $28.12 | $28.75 | $28.75 | 84,840 |
| 2019-01-24 | $27.75 | $28.11 | $27.01 | $27.56 | $27.56 | 44,061 |
| 2019-01-23 | $26.44 | $26.80 | $26.44 | $26.80 | $26.80 | 2,122 |
| 2019-01-22 | $27.95 | $27.95 | $27.50 | $27.67 | $27.67 | 4,751 |
| 2019-01-18 | $28.89 | $28.89 | $27.56 | $27.61 | $27.61 | 3,330 |
| 2019-01-17 | $27.09 | $28.38 | $27.09 | $28.38 | $28.38 | 158,037 |
| 2019-01-16 | $27.50 | $27.75 | $27.50 | $27.75 | $27.75 | 123,487 |
| 2019-01-15 | $27.38 | $28.58 | $27.38 | $28.10 | $28.10 | 3,495 |
| 2019-01-14 | $28.09 | $28.30 | $27.30 | $27.30 | $27.30 | 4,895 |
| 2019-01-11 | $28.20 | $28.60 | $28.20 | $28.60 | $28.60 | 28,332 |
| 2019-01-10 | $28.16 | $28.40 | $27.65 | $28.40 | $28.40 | 1,866 |
| 2019-01-09 | $29.80 | $30.12 | $28.64 | $29.92 | $29.92 | 2,760 |
| 2019-01-08 | $30.32 | $30.32 | $29.25 | $29.75 | $29.75 | 5,020 |
| 2019-01-07 | $30.73 | $30.88 | $30.35 | $30.88 | $30.88 | 3,573 |
| 2019-01-04 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 453 |
| 2019-01-03 | $32.29 | $32.29 | $30.65 | $30.65 | $30.65 | 2,131 |
| 2019-01-02 | $31.83 | $31.83 | $31.40 | $31.63 | $31.63 | 2,019 |
| 2018-12-31 | $32.11 | $32.11 | $30.69 | $31.91 | $31.91 | 4,009 |
| 2018-12-28 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 1,086 |
| 2018-12-27 | $29.89 | $31.10 | $29.76 | $29.76 | $29.76 | 2,465 |
| 2018-12-26 | $28.16 | $28.94 | $28.16 | $28.94 | $28.94 | 3,026 |
| 2018-12-24 | $28.22 | $29.94 | $28.17 | $29.94 | $29.94 | 1,942 |
| 2018-12-21 | $28.56 | $29.66 | $28.56 | $29.66 | $29.66 | 1,342 |
| 2018-12-20 | $29.43 | $30.35 | $29.10 | $30.35 | $30.35 | 4,022 |
| 2018-12-19 | $30.25 | $31.20 | $30.25 | $30.73 | $30.73 | 1,614 |
| 2018-12-18 | $29.37 | $29.94 | $29.37 | $29.81 | $29.81 | 2,082 |
| 2018-12-17 | $29.88 | $30.25 | $29.50 | $29.88 | $29.88 | 3,256 |
| 2018-12-14 | $29.67 | $30.26 | $29.67 | $30.26 | $30.26 | 1,868 |
| 2018-12-13 | $30.18 | $31.04 | $30.13 | $30.13 | $30.13 | 1,722 |
| 2018-12-12 | $30.23 | $31.19 | $30.23 | $31.19 | $31.19 | 2,191 |
| 2018-12-11 | $29.28 | $29.74 | $28.81 | $29.74 | $29.74 | 27,581 |
| 2018-12-10 | $28.63 | $29.64 | $28.63 | $29.64 | $29.64 | 5,183 |
| 2018-12-07 | $29.97 | $30.45 | $29.49 | $30.45 | $30.45 | 2,567 |
| 2018-12-06 | $28.34 | $29.79 | $28.34 | $28.43 | $28.43 | 1,317 |
| 2018-12-04 | $30.03 | $31.24 | $30.03 | $30.03 | $30.03 | 1,218 |
| 2018-12-03 | $30.95 | $31.95 | $30.95 | $31.95 | $31.95 | 1,787 |
| 2018-11-30 | $29.29 | $29.82 | $29.29 | $29.55 | $29.55 | 3,104 |
| 2018-11-29 | $30.44 | $30.44 | $29.39 | $30.10 | $30.10 | 1,426 |
| 2018-11-28 | $30.58 | $31.67 | $30.58 | $30.70 | $30.70 | 1,263 |
| 2018-11-27 | $31.90 | $32.20 | $31.90 | $32.15 | $32.15 | 2,082 |
| 2018-11-26 | $33.19 | $33.19 | $32.67 | $33.19 | $33.19 | 1,040 |
| 2018-11-23 | $33.67 | $33.67 | $33.47 | $33.47 | $33.47 | 2,047 |
| 2018-11-21 | $30.91 | $32.51 | $30.91 | $31.56 | $31.56 | 918 |
| 2018-11-20 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 574 |
| 2018-11-19 | $32.53 | $33.92 | $32.53 | $32.59 | $32.59 | 2,322 |
| 2018-11-16 | $32.54 | $33.43 | $32.54 | $33.43 | $33.43 | 2,051 |
| 2018-11-15 | $32.86 | $32.86 | $31.54 | $32.40 | $32.40 | 7,069 |
| 2018-11-14 | $31.90 | $31.95 | $30.86 | $31.95 | $31.95 | 8,602 |
| 2018-11-13 | $31.19 | $31.19 | $29.94 | $29.94 | $29.94 | 1,106 |
| 2018-11-12 | $30.72 | $30.72 | $30.24 | $30.24 | $30.24 | 1,008 |
| 2018-11-09 | $29.80 | $30.73 | $29.80 | $30.73 | $30.73 | 1,571 |
| 2018-11-08 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 697 |
| 2018-11-07 | $31.02 | $31.63 | $30.82 | $30.82 | $30.82 | 2,322 |
| 2018-11-06 | $30.46 | $31.53 | $30.46 | $30.84 | $30.84 | 2,630 |
| 2018-11-05 | $30.73 | $30.73 | $29.76 | $30.73 | $30.73 | 551 |
| 2018-11-02 | $31.20 | $31.70 | $30.56 | $31.64 | $31.64 | 1,557 |
| 2018-11-01 | $30.13 | $30.20 | $29.12 | $30.20 | $30.20 | 1,403 |
| 2018-10-31 | $29.13 | $29.75 | $28.26 | $29.75 | $29.75 | 1,607 |
| 2018-10-30 | $29.47 | $29.54 | $28.55 | $29.54 | $29.54 | 803 |
| 2018-10-29 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 521 |
| 2018-10-26 | $29.30 | $29.30 | $28.44 | $28.44 | $28.44 | 2,431 |
| 2018-10-25 | $30.59 | $30.85 | $29.65 | $30.85 | $30.85 | 871 |
| 2018-10-24 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 850 |
| 2018-10-23 | $30.47 | $30.47 | $30.08 | $30.08 | $30.08 | 691 |
| 2018-10-22 | $32.97 | $32.97 | $31.64 | $31.64 | $31.64 | 737 |
| 2018-10-19 | $31.13 | $31.15 | $31.13 | $31.15 | $31.15 | 984 |
| 2018-10-18 | $30.90 | $31.13 | $30.34 | $31.13 | $31.13 | 3,055 |
| 2018-10-17 | $31.60 | $32.70 | $31.60 | $32.25 | $32.25 | 1,311 |
| 2018-10-16 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 391 |
| 2018-10-15 | $33.64 | $33.64 | $33.27 | $33.64 | $33.64 | 8,408 |
| 2018-10-12 | $33.62 | $34.00 | $33.57 | $34.00 | $34.00 | 6,644 |
| 2018-10-11 | $31.73 | $33.75 | $31.73 | $33.50 | $33.50 | 8,156 |
| 2018-10-10 | $35.91 | $36.18 | $34.64 | $34.64 | $34.64 | 741 |
| 2018-10-09 | $34.50 | $35.65 | $34.50 | $35.49 | $35.49 | 1,743 |
| 2018-10-08 | $35.44 | $36.33 | $35.22 | $36.33 | $36.33 | 2,085 |
| 2018-10-05 | $35.39 | $36.50 | $35.39 | $36.50 | $36.50 | 1,182 |
| 2018-10-04 | $36.52 | $36.74 | $35.62 | $36.63 | $36.63 | 2,963 |
| 2018-10-03 | $38.25 | $39.38 | $38.18 | $38.33 | $38.33 | 56,902 |
| 2018-10-02 | $37.92 | $39.15 | $37.92 | $39.15 | $39.15 | 3,618 |
| 2018-10-01 | $37.58 | $38.60 | $37.58 | $37.67 | $37.67 | 3,311 |
| 2018-09-28 | $38.67 | $38.67 | $38.59 | $38.59 | $38.59 | 3,279 |
| 2018-09-27 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 553 |
| 2018-09-26 | $38.60 | $38.70 | $38.41 | $38.70 | $38.70 | 3,657 |
| 2018-09-25 | $36.77 | $36.77 | $36.52 | $36.52 | $36.52 | 796 |
| 2018-09-24 | $34.68 | $34.68 | $34.15 | $34.15 | $34.15 | 714 |
| 2018-09-21 | $34.69 | $34.69 | $34.60 | $34.61 | $34.61 | 1,923 |
| 2018-09-20 | $36.17 | $36.17 | $35.06 | $35.06 | $35.06 | 638 |
| 2018-09-19 | $36.52 | $36.52 | $36.47 | $36.47 | $36.47 | 770 |
| 2018-09-18 | $36.30 | $36.30 | $35.18 | $35.18 | $35.18 | 8,155 |
| 2018-09-17 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 1,694 |
| 2018-09-14 | $34.81 | $34.81 | $33.63 | $33.92 | $33.92 | 10,072 |
| 2018-09-13 | $34.95 | $34.95 | $34.60 | $34.60 | $34.60 | 7,852 |
| 2018-09-12 | $34.24 | $35.00 | $34.00 | $34.00 | $34.00 | 1,602 |
| 2018-09-11 | $34.01 | $35.00 | $34.01 | $34.06 | $34.06 | 3,265 |
| 2018-09-10 | $33.35 | $34.74 | $33.35 | $34.74 | $34.74 | 1,899 |
| 2018-09-07 | $34.82 | $34.82 | $34.28 | $34.28 | $34.28 | 4,526 |
| 2018-09-06 | $35.28 | $35.28 | $34.45 | $34.45 | $34.45 | 3,091 |
| 2018-09-05 | $34.59 | $35.28 | $34.59 | $35.00 | $35.00 | 6,548 |
| 2018-09-04 | $37.99 | $37.99 | $37.94 | $37.99 | $37.99 | 1,362 |
| 2018-08-31 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 1,320 |
| 2018-08-30 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 2,974 |
| 2018-08-29 | $35.93 | $37.17 | $35.93 | $37.05 | $37.05 | 1,990 |
| 2018-08-28 | $35.71 | $37.00 | $35.67 | $37.00 | $37.00 | 1,569 |
| 2018-08-27 | $35.83 | $36.97 | $35.83 | $36.97 | $36.97 | 1,090 |
| 2018-08-24 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 1,062 |
| 2018-08-23 | $35.45 | $35.50 | $35.45 | $35.50 | $35.50 | 851 |
| 2018-08-22 | $33.88 | $35.00 | $33.88 | $35.00 | $35.00 | 1,336 |
| 2018-08-21 | $34.72 | $34.72 | $34.30 | $34.72 | $34.72 | 1,322 |
| 2018-08-20 | $33.50 | $33.50 | $32.34 | $32.34 | $32.34 | 936 |
| 2018-08-17 | $31.96 | $33.97 | $31.49 | $33.97 | $33.97 | 3,044 |
| 2018-08-16 | $33.01 | $33.01 | $32.47 | $32.79 | $32.79 | 4,930 |
| 2018-08-15 | $35.71 | $36.05 | $34.68 | $36.05 | $36.05 | 1,579 |
| 2018-08-14 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 692 |
| 2018-08-13 | $37.00 | $37.00 | $36.71 | $36.81 | $36.81 | 2,870 |
| 2018-08-10 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 1,271 |
| 2018-08-09 | $38.72 | $38.72 | $38.13 | $38.13 | $38.13 | 1,109 |
| 2018-08-08 | $38.05 | $38.05 | $36.94 | $37.47 | $37.47 | 2,439 |
| 2018-08-07 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 1,162 |
| 2018-08-06 | $38.50 | $39.10 | $38.50 | $39.10 | $39.10 | 679 |
| 2018-08-03 | $38.98 | $38.98 | $38.98 | $38.98 | $38.98 | 485 |
| 2018-08-02 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 1,179 |
| 2018-08-01 | $39.90 | $40.32 | $39.35 | $40.32 | $40.32 | 2,296 |
| 2018-07-31 | $38.06 | $39.67 | $38.06 | $39.67 | $39.67 | 2,809 |
| 2018-07-30 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 805 |
| 2018-07-27 | $39.74 | $40.32 | $39.74 | $40.32 | $40.32 | 2,727 |
| 2018-07-26 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 1,794 |
| 2018-07-25 | $38.31 | $38.86 | $38.31 | $38.86 | $38.86 | 1,214 |
| 2018-07-24 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 1,437 |
| 2018-07-23 | $37.94 | $37.94 | $37.00 | $37.00 | $37.00 | 2,791 |
| 2018-07-20 | $38.38 | $38.38 | $38.38 | $38.38 | $38.38 | 5,222 |
| 2018-07-19 | $39.26 | $39.26 | $37.99 | $39.25 | $39.25 | 4,213 |
| 2018-07-18 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 3,434 |
| 2018-07-17 | $43.82 | $43.93 | $43.82 | $43.93 | $43.93 | 1,428 |
| 2018-07-16 | $43.96 | $44.05 | $43.60 | $44.05 | $44.05 | 2,952 |
| 2018-07-13 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 1,708 |
| 2018-07-12 | $41.09 | $42.39 | $41.09 | $42.39 | $42.39 | 2,090 |
| 2018-07-11 | $41.84 | $41.84 | $41.84 | $41.84 | $41.84 | 594 |
| 2018-07-10 | $40.60 | $40.88 | $40.55 | $40.75 | $40.75 | 4,609 |
| 2018-07-09 | $40.79 | $42.03 | $40.79 | $42.03 | $42.03 | 512 |
| 2018-07-06 | $40.43 | $40.68 | $39.46 | $40.68 | $40.68 | 1,206 |
| 2018-07-05 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 636 |
| 2018-07-03 | $41.54 | $41.54 | $41.40 | $41.40 | $41.40 | 1,595 |
| 2018-07-02 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 1,534 |
| 2018-06-29 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 2,225 |
| 2018-06-28 | $42.06 | $43.57 | $42.06 | $43.57 | $43.57 | 2,269 |
| 2018-06-27 | $43.86 | $43.86 | $43.73 | $43.73 | $43.73 | 4,241 |
| 2018-06-26 | $43.29 | $43.29 | $41.95 | $43.29 | $43.29 | 947 |
| 2018-06-25 | $44.98 | $44.98 | $44.90 | $44.90 | $44.90 | 3,211 |
| 2018-06-22 | $46.41 | $46.41 | $45.87 | $46.41 | $46.41 | 3,182 |
| 2018-06-21 | $46.33 | $46.33 | $46.33 | $46.33 | $46.33 | 3,492 |
| 2018-06-20 | $46.44 | $46.44 | $46.44 | $46.44 | $46.44 | 1,250 |
| 2018-06-19 | $46.65 | $46.65 | $46.59 | $46.65 | $46.65 | 2,721 |
| 2018-06-18 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 971 |
| 2018-06-15 | $47.06 | $47.06 | $46.22 | $46.22 | $46.22 | 4,248 |
| 2018-06-14 | $47.18 | $47.18 | $46.50 | $46.65 | $46.65 | 4,884 |
| 2018-06-13 | $46.18 | $46.71 | $46.18 | $46.71 | $46.71 | 3,159 |
| 2018-06-12 | $45.99 | $45.99 | $44.95 | $45.99 | $45.99 | 744 |
| 2018-06-11 | $44.95 | $45.73 | $44.95 | $45.73 | $45.73 | 2,206 |
| 2018-06-08 | $44.34 | $44.34 | $44.34 | $44.34 | $44.34 | 1,329 |
| 2018-06-07 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 427 |
| 2018-06-06 | $42.19 | $42.19 | $42.18 | $42.18 | $42.18 | 2,421 |
| 2018-06-05 | $42.56 | $42.56 | $42.15 | $42.15 | $42.15 | 3,004 |
| 2018-06-04 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 1,367 |
| 2018-06-01 | $40.63 | $41.64 | $40.63 | $41.60 | $41.60 | 1,156 |
| 2018-05-31 | $44.04 | $44.04 | $43.00 | $43.00 | $43.00 | 976 |
| 2018-05-30 | $42.29 | $42.30 | $41.26 | $41.52 | $41.52 | 9,556 |
| 2018-05-29 | $43.54 | $43.54 | $43.00 | $43.54 | $43.54 | 996 |
| 2018-05-25 | $42.13 | $43.19 | $42.13 | $43.19 | $43.19 | 3,451 |
| 2018-05-24 | $42.02 | $42.22 | $42.02 | $42.22 | $42.22 | 2,165 |
| 2018-05-23 | $41.30 | $41.44 | $41.09 | $41.09 | $41.09 | 3,536 |
| 2018-05-22 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 897 |
| 2018-05-21 | $41.11 | $41.11 | $41.05 | $41.05 | $41.05 | 1,785 |
| 2018-05-18 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 398 |
| 2018-05-17 | $39.80 | $39.80 | $39.42 | $39.75 | $39.75 | 2,387 |
| 2018-05-16 | $40.77 | $40.77 | $40.06 | $40.77 | $40.77 | 2,111 |
| 2018-05-15 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 1,588 |
| 2018-05-14 | $40.11 | $40.11 | $39.99 | $39.99 | $39.99 | 1,327 |
| 2018-05-11 | $38.00 | $38.35 | $38.00 | $38.00 | $38.00 | 2,777 |
| 2018-05-10 | $38.25 | $38.30 | $38.25 | $38.30 | $38.30 | 1,119 |
| 2018-05-09 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 842 |
| 2018-05-08 | $38.10 | $38.80 | $38.10 | $38.80 | $38.80 | 2,759 |
| 2018-05-07 | $37.13 | $37.13 | $37.00 | $37.00 | $37.00 | 2,143 |
| 2018-05-04 | $35.44 | $36.50 | $35.44 | $36.50 | $36.50 | 3,356 |
| 2018-05-03 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 987 |
| 2018-05-02 | $36.10 | $36.10 | $36.02 | $36.10 | $36.10 | 1,622 |
| 2018-05-01 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 1,345 |
| 2018-04-30 | $37.67 | $37.76 | $37.67 | $37.76 | $37.76 | 1,992 |
| 2018-04-27 | $37.54 | $37.58 | $36.65 | $37.58 | $37.58 | 3,253 |
| 2018-04-26 | $37.76 | $37.76 | $37.19 | $37.76 | $37.76 | 1,529 |
| 2018-04-25 | $36.50 | $37.00 | $35.91 | $35.91 | $35.91 | 2,423 |
| 2018-04-24 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 1,202 |
| 2018-04-23 | $36.94 | $38.10 | $36.94 | $37.50 | $37.50 | 6,190 |
| 2018-04-20 | $38.72 | $38.72 | $37.06 | $37.06 | $37.06 | 2,877 |
| 2018-04-19 | $39.69 | $39.69 | $39.42 | $39.42 | $39.42 | 1,386 |
| 2018-04-18 | $39.97 | $39.97 | $39.73 | $39.97 | $39.97 | 4,749 |
| 2018-04-17 | $40.00 | $40.49 | $40.00 | $40.49 | $40.49 | 2,229 |
| 2018-04-16 | $38.50 | $39.75 | $38.50 | $39.75 | $39.75 | 4,240 |
| 2018-04-13 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 1,168 |
| 2018-04-12 | $40.50 | $40.50 | $40.35 | $40.35 | $40.35 | 2,602 |
| 2018-04-11 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 1,721 |
| 2018-04-10 | $43.56 | $43.56 | $42.05 | $42.10 | $42.10 | 7,051 |
| 2018-04-09 | $43.59 | $44.03 | $43.50 | $44.03 | $44.03 | 2,702 |
| 2018-04-06 | $44.80 | $44.80 | $44.05 | $44.80 | $44.80 | 817 |
| 2018-04-05 | $42.77 | $44.11 | $42.77 | $44.11 | $44.11 | 3,967 |
| 2018-04-04 | $42.50 | $43.38 | $42.50 | $43.38 | $43.38 | 86,341 |
| 2018-04-03 | $43.00 | $44.15 | $42.88 | $42.88 | $42.88 | 4,614 |
| 2018-04-02 | $42.90 | $42.90 | $42.11 | $42.90 | $42.90 | 2,267 |
| 2018-03-29 | $42.03 | $42.03 | $42.03 | $42.03 | $42.03 | 829 |
| 2018-03-28 | $41.01 | $41.01 | $39.50 | $39.50 | $39.50 | 1,760 |
| 2018-03-27 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 752 |
| 2018-03-26 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 597 |
| 2018-03-23 | $38.42 | $38.42 | $37.50 | $37.50 | $37.50 | 1,291 |
| 2018-03-22 | $37.35 | $38.67 | $37.30 | $38.67 | $38.67 | 4,395 |
| 2018-03-21 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 1,779 |
| 2018-03-20 | $37.26 | $37.26 | $37.17 | $37.17 | $37.17 | 1,981 |
| 2018-03-19 | $38.41 | $38.41 | $38.38 | $38.38 | $38.38 | 2,175 |
| 2018-03-16 | $38.00 | $38.50 | $38.00 | $38.50 | $38.50 | 1,810 |
| 2018-03-15 | $38.77 | $38.77 | $38.77 | $38.77 | $38.77 | 2,974 |
| 2018-03-14 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 1,194 |
| 2018-03-13 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 1,784 |
| 2018-03-12 | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 981 |
| 2018-03-09 | $38.24 | $38.42 | $37.80 | $38.42 | $38.42 | 1,865 |
| 2018-03-08 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 590 |
| 2018-03-07 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 1,191 |
| 2018-03-06 | $38.60 | $39.81 | $38.60 | $39.81 | $39.81 | 1,601 |
| 2018-03-05 | $38.00 | $38.34 | $37.01 | $37.01 | $37.01 | 3,178 |
| 2018-03-02 | $37.47 | $38.56 | $37.17 | $38.56 | $38.56 | 3,747 |
| 2018-03-01 | $37.60 | $37.60 | $37.00 | $37.35 | $37.35 | 2,271 |
| 2018-02-28 | $38.33 | $38.39 | $38.33 | $38.39 | $38.39 | 2,268 |
| 2018-02-27 | $38.82 | $38.82 | $38.82 | $38.82 | $38.82 | 1,380 |
| 2018-02-26 | $38.64 | $38.64 | $37.37 | $38.64 | $38.64 | 1,567 |
| 2018-02-23 | $37.75 | $37.94 | $37.75 | $37.77 | $37.77 | 3,015 |
| 2018-02-22 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 1,709 |
| 2018-02-21 | $38.53 | $38.53 | $37.10 | $37.75 | $37.75 | 2,137 |
| 2018-02-20 | $39.07 | $40.00 | $37.88 | $37.88 | $37.88 | 2,894 |
| 2018-02-16 | $37.39 | $38.20 | $37.19 | $38.20 | $38.20 | 1,472 |
| 2018-02-15 | $37.44 | $37.44 | $36.74 | $37.01 | $37.01 | 3,979 |
| 2018-02-14 | $37.78 | $38.24 | $37.17 | $38.24 | $38.24 | 7,102 |
| 2018-02-13 | $36.69 | $36.78 | $36.64 | $36.73 | $36.73 | 4,314 |
| 2018-02-12 | $35.35 | $36.80 | $35.35 | $36.00 | $36.00 | 8,773 |
| 2018-02-09 | $36.00 | $36.75 | $36.00 | $36.75 | $36.75 | 1,861 |
| 2018-02-08 | $36.28 | $36.28 | $36.14 | $36.14 | $36.14 | 1,608 |
| 2018-02-07 | $35.84 | $35.84 | $34.55 | $35.25 | $35.25 | 4,387 |
| 2018-02-06 | $33.60 | $34.25 | $33.49 | $33.49 | $33.49 | 2,297 |
| 2018-02-05 | $35.38 | $35.38 | $34.80 | $35.38 | $35.38 | 3,531 |
| 2018-02-02 | $35.00 | $35.00 | $34.85 | $34.85 | $34.85 | 2,873 |
| 2018-02-01 | $34.89 | $34.89 | $34.57 | $34.57 | $34.57 | 1,705 |
| 2018-01-31 | $34.17 | $35.12 | $34.17 | $35.12 | $35.12 | 2,328 |
| 2018-01-30 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 3,508 |
| 2018-01-29 | $35.28 | $35.29 | $34.38 | $35.29 | $35.29 | 4,653 |
| 2018-01-26 | $35.34 | $35.39 | $34.97 | $34.97 | $34.97 | 3,405 |
| 2018-01-25 | $35.19 | $35.24 | $35.19 | $35.23 | $35.23 | 3,185 |
| 2018-01-24 | $35.15 | $35.15 | $35.10 | $35.10 | $35.10 | 3,028 |
| 2018-01-23 | $34.80 | $35.47 | $34.80 | $35.46 | $35.46 | 2,220 |
| 2018-01-22 | $35.09 | $35.13 | $33.77 | $34.95 | $34.95 | 3,017 |
| 2018-01-19 | $34.89 | $34.89 | $34.50 | $34.50 | $34.50 | 3,878 |
| 2018-01-18 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 2,298 |
| 2018-01-17 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 1,762 |
| 2018-01-12 | $32.24 | $32.25 | $31.26 | $32.25 | $32.25 | 7,918 |
| 2018-01-11 | $32.25 | $32.25 | $32.05 | $32.05 | $32.05 | 3,411 |
| 2018-01-10 | $31.66 | $31.66 | $31.45 | $31.60 | $31.60 | 8,035 |
| 2018-01-09 | $31.68 | $32.53 | $31.68 | $32.20 | $32.20 | 3,961 |
| 2018-01-08 | $32.22 | $32.22 | $31.51 | $32.21 | $32.21 | 4,613 |
| 2018-01-05 | $32.29 | $32.29 | $32.27 | $32.27 | $32.27 | 3,013 |
| 2018-01-04 | $32.05 | $32.47 | $31.62 | $31.63 | $31.63 | 1,156 |
| 2018-01-03 | $31.69 | $31.77 | $31.69 | $31.77 | $31.77 | 594 |
| 2018-01-02 | $31.63 | $31.69 | $31.63 | $31.69 | $31.69 | 2,929 |
| 2017-12-29 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 963 |
| 2017-12-28 | $31.94 | $31.94 | $31.52 | $31.52 | $31.52 | 1,982 |
| 2017-12-27 | $32.57 | $32.57 | $32.52 | $32.57 | $32.57 | 1,174 |
| 2017-12-26 | $31.51 | $32.33 | $31.51 | $31.51 | $31.51 | 1,508 |
| 2017-12-22 | $30.63 | $30.68 | $30.48 | $30.68 | $30.68 | 1,326 |
| 2017-12-21 | $29.73 | $30.54 | $29.73 | $30.32 | $30.32 | 3,486 |
| 2017-12-20 | $30.80 | $30.80 | $30.00 | $30.80 | $30.80 | 3,228 |
| 2017-12-19 | $30.92 | $30.92 | $30.13 | $30.53 | $30.53 | 3,083 |
| 2017-12-18 | $31.20 | $31.20 | $31.18 | $31.18 | $31.18 | 2,918 |
| 2017-12-15 | $31.46 | $31.46 | $31.23 | $31.23 | $31.23 | 1,573 |
| 2017-12-14 | $31.01 | $31.01 | $30.21 | $30.21 | $30.21 | 1,543 |
| 2017-12-13 | $30.52 | $30.52 | $30.48 | $30.52 | $30.52 | 3,523 |
| 2017-12-12 | $30.50 | $30.55 | $30.33 | $30.33 | $30.33 | 2,170 |
| 2017-12-11 | $30.96 | $30.96 | $30.93 | $30.93 | $30.93 | 1,777 |
| 2017-12-08 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 850 |
| 2017-12-07 | $31.54 | $31.59 | $31.51 | $31.54 | $31.54 | 1,588 |
| 2017-12-06 | $31.13 | $31.54 | $31.03 | $31.25 | $31.25 | 3,076 |
| 2017-12-05 | $31.20 | $31.25 | $31.20 | $31.25 | $31.25 | 1,713 |
| 2017-12-04 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 1,462 |
| 2017-12-01 | $30.95 | $31.40 | $30.95 | $31.40 | $31.40 | 2,778 |
| 2017-11-30 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 808 |
| 2017-11-29 | $30.74 | $31.56 | $30.74 | $31.56 | $31.56 | 2,815 |
| 2017-11-28 | $31.10 | $31.10 | $30.61 | $31.05 | $31.05 | 2,478 |
| 2017-11-27 | $31.18 | $31.18 | $31.05 | $31.10 | $31.10 | 1,308 |
| 2017-11-24 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 563 |
| 2017-11-22 | $29.63 | $29.63 | $29.28 | $29.34 | $29.34 | 27,116 |
| 2017-11-21 | $29.49 | $29.50 | $29.26 | $29.50 | $29.50 | 8,000 |
| 2017-11-20 | $29.90 | $29.90 | $29.45 | $29.77 | $29.77 | 8,856 |
| 2017-11-17 | $29.81 | $29.81 | $29.45 | $29.45 | $29.45 | 974 |
| 2017-11-16 | $28.76 | $29.39 | $28.71 | $29.39 | $29.39 | 1,316 |
| 2017-11-15 | $27.40 | $28.06 | $27.35 | $28.06 | $28.06 | 2,835 |
| 2017-11-14 | $27.86 | $28.04 | $27.31 | $27.31 | $27.31 | 3,106 |
| 2017-11-13 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 1,660 |
| 2017-11-10 | $27.78 | $28.33 | $27.78 | $28.31 | $28.31 | 1,754 |
| 2017-11-09 | $27.00 | $27.41 | $27.00 | $27.41 | $27.41 | 102,776 |
| 2017-11-08 | $27.83 | $27.83 | $26.50 | $27.31 | $27.31 | 8,915 |
| 2017-11-07 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 4,352 |
| 2017-11-06 | $26.00 | $26.00 | $25.00 | $25.00 | $25.00 | 2,039 |
| 2017-11-03 | $26.26 | $26.36 | $26.26 | $26.26 | $26.26 | 3,128 |
| 2017-11-02 | $26.00 | $26.03 | $25.78 | $25.78 | $25.78 | 795 |
| 2017-11-01 | $24.55 | $25.75 | $24.55 | $25.75 | $25.75 | 1,721 |
| 2017-10-31 | $25.19 | $25.19 | $24.35 | $24.35 | $24.35 | 2,072 |
| 2017-10-30 | $24.76 | $24.80 | $24.76 | $24.80 | $24.80 | 4,322 |
| 2017-10-27 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1,840 |
| 2017-10-26 | $23.80 | $24.50 | $23.80 | $24.50 | $24.50 | 4,359 |
| 2017-10-25 | $25.63 | $25.94 | $24.90 | $25.94 | $25.94 | 1,980 |
| 2017-10-24 | $25.21 | $25.21 | $25.11 | $25.11 | $25.11 | 1,318 |
| 2017-10-23 | $25.75 | $25.88 | $25.26 | $25.26 | $25.26 | 18,406 |
| 2017-10-20 | $26.18 | $26.18 | $25.76 | $26.15 | $26.15 | 1,697 |
| 2017-10-19 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 5,182 |
| 2017-10-18 | $26.59 | $26.59 | $25.26 | $25.26 | $25.26 | 2,257 |
| 2017-10-17 | $25.75 | $26.00 | $25.75 | $26.00 | $26.00 | 1,419 |
| 2017-10-16 | $25.45 | $25.89 | $25.45 | $25.89 | $25.89 | 897 |
| 2017-10-13 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 1,311 |
| 2017-10-12 | $24.50 | $24.50 | $24.38 | $24.50 | $24.50 | 1,468 |
| 2017-10-11 | $23.55 | $24.88 | $23.55 | $24.88 | $24.88 | 1,060 |
| 2017-10-10 | $23.72 | $23.72 | $23.55 | $23.55 | $23.55 | 909 |
| 2017-10-09 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 965 |
| 2017-10-06 | $23.46 | $23.46 | $22.98 | $23.27 | $23.27 | 1,801 |
| 2017-10-05 | $23.30 | $23.90 | $23.30 | $23.50 | $23.50 | 6,324 |
| 2017-10-04 | $22.40 | $23.71 | $22.40 | $23.71 | $23.71 | 1,770 |
| 2017-10-03 | $22.66 | $22.66 | $22.25 | $22.25 | $22.25 | 1,530 |
| 2017-10-02 | $23.10 | $23.31 | $22.51 | $23.31 | $23.31 | 2,692 |
| 2017-09-29 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 2,627 |
| 2017-09-28 | $22.01 | $24.00 | $22.01 | $24.00 | $24.00 | 1,434 |
| 2017-09-27 | $22.40 | $22.83 | $22.40 | $22.83 | $22.83 | 2,173 |
| 2017-09-26 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 1,661 |
| 2017-09-25 | $22.82 | $22.82 | $22.80 | $22.80 | $22.80 | 6,665 |
| 2017-09-22 | $22.92 | $22.92 | $22.06 | $22.17 | $22.17 | 2,114 |
| 2017-09-21 | $23.57 | $23.57 | $23.40 | $23.43 | $23.43 | 1,269 |
| 2017-09-20 | $24.24 | $24.35 | $24.24 | $24.35 | $24.35 | 2,937 |
| 2017-09-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 2,152 |
| 2017-09-18 | $24.84 | $24.84 | $24.70 | $24.70 | $24.70 | 2,595 |
| 2017-09-15 | $24.79 | $24.79 | $24.75 | $24.75 | $24.75 | 1,408 |
| 2017-09-14 | $25.92 | $26.01 | $25.22 | $26.01 | $26.01 | 1,386 |
| 2017-09-13 | $25.97 | $26.00 | $25.80 | $25.80 | $25.80 | 29,285 |
| 2017-09-12 | $26.19 | $26.19 | $26.00 | $26.19 | $26.19 | 1,835 |
| 2017-09-11 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 343 |
| 2017-09-08 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 362 |
| 2017-09-07 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 1,902 |
| 2017-09-06 | $24.79 | $26.00 | $24.79 | $26.00 | $26.00 | 1,137 |
| 2017-09-05 | $24.98 | $24.98 | $24.31 | $24.31 | $24.31 | 665 |
| 2017-09-01 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 2,304 |
| 2017-08-31 | $25.33 | $25.33 | $24.68 | $24.68 | $24.68 | 915 |
| 2017-08-30 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 1,659 |
| 2017-08-29 | $25.18 | $25.18 | $24.53 | $25.00 | $25.00 | 8,758 |
| 2017-08-28 | $24.80 | $24.80 | $24.60 | $24.60 | $24.60 | 841 |
| 2017-08-25 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 346 |
| 2017-08-24 | $23.85 | $24.49 | $23.85 | $24.49 | $24.49 | 3,027 |
| 2017-08-23 | $23.73 | $24.39 | $23.73 | $24.39 | $24.39 | 2,013 |
| 2017-08-22 | $24.03 | $24.40 | $24.03 | $24.40 | $24.40 | 1,234 |
| 2017-08-21 | $23.93 | $23.93 | $23.72 | $23.93 | $23.93 | 636 |
| 2017-08-18 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 435 |
| 2017-08-17 | $23.93 | $23.93 | $23.70 | $23.93 | $23.93 | 853 |
| 2017-08-16 | $23.76 | $23.92 | $23.76 | $23.92 | $23.92 | 2,162 |
| 2017-08-15 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 1,010 |
| 2017-08-14 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 756 |
| 2017-08-11 | $23.00 | $23.35 | $23.00 | $23.35 | $23.35 | 1,260 |
| 2017-08-10 | $23.45 | $23.45 | $23.44 | $23.45 | $23.45 | 4,710 |
| 2017-08-09 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 2,183 |
| 2017-08-08 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 1,616 |
| 2017-08-07 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 1,171 |
| 2017-08-04 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 60 |
| 2017-08-03 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 364 |
| 2017-08-02 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 1,417 |
| 2017-08-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 612 |
| 2017-07-31 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 2,370 |
| 2017-07-28 | $22.55 | $22.60 | $22.55 | $22.60 | $22.60 | 1,352 |
| 2017-07-27 | $22.04 | $22.04 | $21.94 | $21.94 | $21.94 | 1,675 |
| 2017-07-26 | $21.66 | $21.71 | $21.66 | $21.71 | $21.71 | 1,459 |
| 2017-07-25 | $21.87 | $21.87 | $21.86 | $21.86 | $21.86 | 3,103 |
| 2017-07-24 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 614 |
| 2017-07-21 | $21.64 | $21.89 | $21.64 | $21.89 | $21.89 | 25,903 |
| 2017-07-20 | $21.86 | $21.86 | $21.72 | $21.72 | $21.72 | 3,364 |
| 2017-07-19 | $21.29 | $21.57 | $21.29 | $21.50 | $21.50 | 1,026 |
| 2017-07-18 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 1,269 |
| 2017-07-17 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 2,947 |
| 2017-07-14 | $21.42 | $21.42 | $20.74 | $20.74 | $20.74 | 430 |
| 2017-07-13 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 2,702 |
| 2017-07-12 | $20.97 | $21.51 | $20.97 | $21.51 | $21.51 | 623 |
| 2017-07-11 | $21.12 | $21.30 | $21.02 | $21.30 | $21.30 | 2,904 |
| 2017-07-10 | $21.31 | $21.40 | $21.31 | $21.40 | $21.40 | 671 |
| 2017-07-07 | $21.05 | $21.23 | $21.05 | $21.23 | $21.23 | 1,354 |
| 2017-07-06 | $21.31 | $21.31 | $21.15 | $21.15 | $21.15 | 503 |
| 2017-07-05 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 1,463 |
| 2017-06-30 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 876 |
| 2017-06-29 | $21.97 | $22.16 | $21.77 | $22.16 | $22.16 | 1,471 |
| 2017-06-28 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 498 |
| 2017-06-27 | $23.39 | $23.43 | $23.38 | $23.43 | $23.43 | 924 |
| 2017-06-26 | $23.50 | $23.50 | $23.00 | $23.25 | $23.25 | 752 |
| 2017-06-23 | $23.00 | $23.35 | $23.00 | $23.35 | $23.35 | 2,010 |
| 2017-06-22 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 2,113 |
| 2017-06-21 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 549 |
| 2017-06-20 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 86 |
| 2017-06-19 | $23.83 | $23.83 | $23.57 | $23.83 | $23.83 | 2,165 |
| 2017-06-16 | $23.32 | $23.42 | $23.32 | $23.42 | $23.42 | 799 |
| 2017-06-15 | $23.39 | $23.39 | $23.31 | $23.39 | $23.39 | 2,993 |
| 2017-06-14 | $23.36 | $23.60 | $23.33 | $23.60 | $23.60 | 1,398 |
| 2017-06-13 | $23.50 | $23.56 | $23.10 | $23.56 | $23.56 | 1,359 |
| 2017-06-12 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 650 |
| 2017-06-09 | $23.33 | $23.33 | $23.10 | $23.33 | $23.33 | 809 |
| 2017-06-08 | $24.50 | $24.50 | $23.50 | $23.50 | $23.50 | 1,540 |
| 2017-06-07 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 129 |
| 2017-06-06 | $23.71 | $23.77 | $23.51 | $23.77 | $23.77 | 4,915 |
| 2017-06-05 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 833 |
| 2017-06-02 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 1,007 |
| 2017-06-01 | $21.95 | $21.95 | $21.88 | $21.95 | $21.95 | 669 |
| 2017-05-31 | $21.68 | $21.68 | $21.32 | $21.68 | $21.68 | 674 |
| 2017-05-30 | $21.66 | $21.66 | $21.50 | $21.50 | $21.50 | 4,806 |
| 2017-05-26 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 944 |
| 2017-05-25 | $20.86 | $21.05 | $20.86 | $21.05 | $21.05 | 667 |
| 2017-05-24 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 200 |
| 2017-05-23 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 571 |
| 2017-05-22 | $21.15 | $21.15 | $20.59 | $21.15 | $21.15 | 420 |
| 2017-05-19 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 1,426 |
| 2017-05-18 | $21.31 | $21.61 | $21.31 | $21.61 | $21.61 | 1,742 |
| 2017-05-17 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 1,869 |
| 2017-05-16 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 233 |
| 2017-05-15 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 709 |
| 2017-05-12 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 317 |
| 2017-05-11 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 308 |
| 2017-05-10 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 140 |
| 2017-05-09 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 988 |
| 2017-05-08 | $20.45 | $20.47 | $20.45 | $20.47 | $20.47 | 1,945 |
| 2017-05-05 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 800 |
| 2017-05-04 | $19.99 | $20.02 | $19.93 | $20.02 | $20.02 | 723 |
| 2017-05-03 | $20.04 | $20.04 | $19.92 | $20.02 | $20.02 | 574 |
| 2017-05-02 | $19.60 | $20.14 | $19.60 | $20.14 | $20.14 | 2,447 |
| 2017-05-01 | $20.00 | $20.17 | $20.00 | $20.17 | $20.17 | 2,376 |
| 2017-04-28 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 1,393 |
| 2017-04-27 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 899 |
| 2017-04-26 | $18.84 | $18.84 | $18.83 | $18.83 | $18.83 | 1,268 |
| 2017-04-25 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 451 |
| 2017-04-24 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 384 |
| 2017-04-21 | $17.94 | $18.55 | $17.94 | $18.55 | $18.55 | 1,963 |
| 2017-04-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 320 |
| 2017-04-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 393 |
| 2017-04-18 | $18.55 | $18.55 | $18.19 | $18.19 | $18.19 | 488 |
| 2017-04-17 | $18.25 | $18.30 | $18.25 | $18.30 | $18.30 | 383 |
| 2017-04-13 | $18.18 | $18.65 | $18.18 | $18.65 | $18.65 | 1,306 |
| 2017-04-12 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 531 |
| 2017-04-11 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 153 |
| 2017-04-10 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 338 |
| 2017-04-07 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 1,209 |
| 2017-04-06 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 659 |
| 2017-04-05 | $18.51 | $18.51 | $17.92 | $17.92 | $17.92 | 1,225 |
| 2017-04-04 | $18.69 | $18.74 | $18.69 | $18.74 | $18.74 | 540 |
| 2017-04-03 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2017-03-31 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2017-03-30 | $18.70 | $18.70 | $18.40 | $18.40 | $18.40 | 571 |
| 2017-03-29 | $18.80 | $18.84 | $18.53 | $18.84 | $18.84 | 3,310 |
| 2017-03-28 | $18.75 | $18.90 | $18.75 | $18.90 | $18.90 | 1,277 |
| 2017-03-27 | $18.56 | $18.56 | $18.56 | $18.56 | $18.45 | 67 |
| 2017-03-24 | $18.56 | $18.56 | $18.56 | $18.56 | $18.45 | 297 |
| 2017-03-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.39 | 1,672 |
| 2017-03-22 | $18.21 | $18.26 | $18.21 | $18.26 | $18.15 | 473 |
| 2017-03-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.64 | 680 |
| 2017-03-20 | $18.67 | $18.67 | $18.67 | $18.67 | $18.56 | 23 |
| 2017-03-17 | $18.67 | $18.67 | $18.67 | $18.67 | $18.56 | 208 |
| 2017-03-16 | $18.65 | $18.65 | $18.65 | $18.65 | $18.54 | 22 |
| 2017-03-15 | $18.65 | $18.65 | $18.65 | $18.65 | $18.54 | 241 |
| 2017-03-14 | $17.58 | $17.58 | $17.58 | $17.58 | $17.48 | 5 |
| 2017-03-13 | $17.58 | $17.58 | $17.58 | $17.58 | $17.48 | 801 |
| 2017-03-10 | $18.00 | $18.40 | $18.00 | $18.40 | $18.29 | 870 |
| 2017-03-09 | $18.40 | $18.40 | $17.60 | $17.60 | $17.50 | 3,360 |
| 2017-03-08 | $18.30 | $18.30 | $17.50 | $18.30 | $18.19 | 1,156 |
| 2017-03-07 | $17.70 | $17.70 | $17.70 | $17.70 | $17.60 | 1,624 |
| 2017-03-06 | $17.65 | $17.88 | $17.65 | $17.88 | $17.77 | 289 |
| 2017-03-03 | $18.20 | $18.20 | $17.98 | $17.98 | $17.87 | 340 |
| 2017-03-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.70 | 656 |
| 2017-03-01 | $16.90 | $16.90 | $16.90 | $16.90 | $16.80 | 592 |
| 2017-02-28 | $17.70 | $17.70 | $16.70 | $17.70 | $17.60 | 1,118 |
| 2017-02-27 | $17.15 | $17.15 | $16.55 | $16.55 | $16.45 | 2,096 |
| 2017-02-24 | $17.40 | $17.40 | $17.40 | $17.40 | $17.30 | 410 |
| 2017-02-23 | $16.80 | $17.15 | $16.80 | $17.15 | $17.05 | 272 |
| 2017-02-22 | $17.10 | $17.10 | $17.10 | $17.10 | $17.00 | 208 |
| 2017-02-21 | $15.92 | $15.92 | $15.92 | $15.92 | $15.83 | 143 |
| 2017-02-17 | $16.40 | $16.40 | $16.40 | $16.40 | $16.30 | 267 |
| 2017-02-16 | $15.75 | $15.75 | $15.75 | $15.75 | $15.66 | 440 |
| 2017-02-15 | $15.75 | $15.75 | $15.75 | $15.75 | $15.66 | 106 |
| 2017-02-14 | $16.50 | $16.50 | $15.75 | $15.75 | $15.66 | 2,117 |
| 2017-02-13 | $15.75 | $16.50 | $15.75 | $16.45 | $16.35 | 2,441 |
| 2017-02-10 | $16.40 | $16.61 | $15.65 | $16.61 | $16.51 | 872 |
| 2017-02-09 | $15.50 | $16.60 | $15.50 | $16.60 | $16.50 | 391 |
| 2017-02-08 | $16.02 | $16.56 | $16.02 | $16.02 | $15.93 | 108,427 |
| 2017-02-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.90 | 9,403 |
| 2017-02-06 | $16.75 | $16.75 | $16.35 | $16.75 | $16.65 | 9,987 |
| 2017-02-03 | $16.00 | $17.20 | $16.00 | $17.20 | $17.10 | 1,256 |
| 2017-02-02 | $17.20 | $17.25 | $17.20 | $17.25 | $17.15 | 143,205 |
Kose Corporation (KSRYY) News Headlines
Recent Kose Corporation (KSRYY) News
Similar Companies to Kose Corporation (KSRYY) 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 | -- | -- | -- |