Longfor Group Holdings Ltd (LGFRY) Exchange: PINK
Data as of Aug. 21, 2025
$13.46 ($-0.06) -0.44%
Longfor Group Holdings Ltd - Daily Information
Click for more stock information on Longfor Group Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $13.40 |
| Previous Close | $13.46 |
| High | $13.46 |
| Low | $13.40 |
| Adjusted Open | $13.40 |
| Previous Adjusted Close | $13.46 |
| Adjusted High | $13.46 |
| Adjusted Low | $13.40 |
About Longfor Group Holdings Ltd (LGFRY)
Longfor Properties Co Ltd
Invest in Longfor Group Holdings Ltd (LGFRY)
Historical Stock Data for Longfor Group Holdings Ltd (LGFRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $13.40 | $13.46 | $13.40 | $13.46 | $13.46 | 6,795 |
| 2025-08-20 | $13.48 | $13.52 | $13.44 | $13.52 | $13.52 | 2,935 |
| 2025-08-19 | $13.54 | $13.54 | $13.47 | $13.47 | $13.47 | 2,131 |
| 2025-08-18 | $13.44 | $13.46 | $13.40 | $13.43 | $13.43 | 3,734 |
| 2025-08-15 | $13.82 | $13.87 | $13.75 | $13.82 | $13.82 | 2,498 |
| 2025-08-14 | $13.45 | $13.45 | $13.42 | $13.42 | $13.29 | 1,345 |
| 2025-08-13 | $13.53 | $13.56 | $13.52 | $13.52 | $13.39 | 8,588 |
| 2025-08-12 | $13.26 | $13.40 | $13.26 | $13.36 | $13.36 | 3,939 |
| 2025-08-11 | $13.12 | $13.13 | $13.08 | $13.08 | $13.08 | 4,442 |
| 2025-08-08 | $12.90 | $12.92 | $12.86 | $12.91 | $12.91 | 2,936 |
| 2025-08-07 | $12.83 | $12.85 | $12.78 | $12.78 | $12.78 | 5,004 |
| 2025-08-06 | $12.42 | $12.46 | $12.41 | $12.45 | $12.45 | 6,908 |
| 2025-08-05 | $12.53 | $12.56 | $12.51 | $12.51 | $12.51 | 5,881 |
| 2025-08-04 | $12.45 | $12.48 | $12.44 | $12.47 | $12.47 | 8,517 |
| 2025-08-01 | $12.16 | $12.16 | $12.09 | $12.11 | $12.11 | 5,596 |
| 2025-07-31 | $12.37 | $12.46 | $12.36 | $12.36 | $12.36 | 8,867 |
| 2025-07-30 | $13.21 | $13.23 | $13.06 | $13.14 | $13.14 | 10,420 |
| 2025-07-29 | $13.46 | $13.46 | $13.19 | $13.19 | $13.19 | 2,171 |
| 2025-07-28 | $12.86 | $13.16 | $12.86 | $13.15 | $13.15 | 2,431 |
| 2025-07-25 | $12.95 | $13.24 | $12.95 | $13.24 | $13.24 | 1,633 |
| 2025-07-24 | $13.23 | $13.43 | $13.22 | $13.43 | $13.43 | 3,246 |
| 2025-07-23 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 885 |
| 2025-07-22 | $13.04 | $13.11 | $13.04 | $13.08 | $13.08 | 2,710 |
| 2025-07-21 | $12.86 | $12.91 | $12.84 | $12.85 | $12.85 | 3,413 |
| 2025-07-18 | $12.62 | $12.69 | $12.62 | $12.64 | $12.64 | 2,852 |
| 2025-07-17 | $12.43 | $12.73 | $12.39 | $12.54 | $12.54 | 5,569 |
| 2025-07-16 | $12.53 | $12.72 | $12.53 | $12.72 | $12.72 | 2,635 |
| 2025-07-15 | $12.89 | $12.96 | $12.77 | $12.96 | $12.96 | 2,086 |
| 2025-07-14 | $13.24 | $13.25 | $13.24 | $13.25 | $13.25 | 2,592 |
| 2025-07-11 | $13.20 | $13.20 | $13.18 | $13.18 | $13.18 | 1,583 |
| 2025-07-10 | $13.28 | $13.28 | $13.16 | $13.24 | $13.24 | 17,252 |
| 2025-07-09 | $12.37 | $12.42 | $12.37 | $12.42 | $12.42 | 4,816 |
| 2025-07-08 | $12.28 | $12.30 | $12.27 | $12.30 | $12.30 | 5,239 |
| 2025-07-07 | $12.34 | $12.34 | $12.23 | $12.25 | $12.25 | 5,060 |
| 2025-07-03 | $12.18 | $12.18 | $12.15 | $12.16 | $12.16 | 1,948 |
| 2025-07-02 | $12.15 | $12.20 | $12.15 | $12.20 | $12.20 | 14,529 |
| 2025-07-01 | $11.79 | $11.88 | $11.79 | $11.87 | $11.87 | 4,370 |
| 2025-06-30 | $11.76 | $11.81 | $11.76 | $11.81 | $11.81 | 4,677 |
| 2025-06-27 | $12.12 | $12.12 | $12.07 | $12.08 | $12.08 | 4,986 |
| 2025-06-26 | $12.32 | $12.37 | $12.32 | $12.36 | $12.36 | 4,934 |
| 2025-06-25 | $12.22 | $12.23 | $12.20 | $12.23 | $12.23 | 4,253 |
| 2025-06-24 | $11.88 | $12.02 | $11.88 | $12.02 | $12.02 | 10,583 |
| 2025-06-23 | $11.78 | $11.87 | $11.75 | $11.87 | $11.87 | 12,995 |
| 2025-06-20 | $11.70 | $11.70 | $11.57 | $11.57 | $11.57 | 6,475 |
| 2025-06-18 | $11.97 | $12.14 | $11.75 | $12.14 | $12.14 | 6,362 |
| 2025-06-17 | $12.55 | $12.59 | $12.43 | $12.46 | $12.46 | 4,519 |
| 2025-06-16 | $13.17 | $13.17 | $12.62 | $12.62 | $12.62 | 13,965 |
| 2025-06-13 | $12.35 | $12.39 | $12.30 | $12.30 | $12.30 | 2,936 |
| 2025-06-12 | $12.49 | $12.53 | $12.49 | $12.49 | $12.49 | 2,812 |
| 2025-06-11 | $12.64 | $12.64 | $12.57 | $12.60 | $12.60 | 2,013 |
| 2025-06-10 | $12.47 | $12.47 | $12.40 | $12.41 | $12.41 | 2,329 |
| 2025-06-09 | $12.08 | $12.29 | $12.08 | $12.18 | $12.18 | 6,042 |
| 2025-06-06 | $12.03 | $12.07 | $12.02 | $12.06 | $12.06 | 8,891 |
| 2025-06-05 | $12.30 | $12.37 | $12.30 | $12.30 | $12.30 | 3,670 |
| 2025-06-04 | $12.22 | $12.27 | $12.22 | $12.27 | $12.27 | 9,215 |
| 2025-06-03 | $11.92 | $11.94 | $11.88 | $11.89 | $11.89 | 6,625 |
| 2025-06-02 | $11.90 | $12.00 | $11.74 | $11.91 | $11.91 | 5,282 |
| 2025-05-30 | $12.31 | $12.39 | $12.25 | $12.32 | $12.32 | 10,511 |
| 2025-05-29 | $12.49 | $12.49 | $12.42 | $12.43 | $12.43 | 29,666 |
| 2025-05-28 | $12.44 | $12.44 | $12.35 | $12.39 | $12.39 | 6,872 |
| 2025-05-27 | $12.67 | $12.90 | $12.49 | $12.50 | $12.50 | 4,393 |
| 2025-05-23 | $12.46 | $12.53 | $12.46 | $12.50 | $12.50 | 5,147 |
| 2025-05-22 | $12.59 | $12.62 | $12.57 | $12.58 | $12.58 | 4,998 |
| 2025-05-21 | $12.89 | $12.89 | $12.79 | $12.82 | $12.82 | 5,001 |
| 2025-05-20 | $12.85 | $12.90 | $12.85 | $12.88 | $12.88 | 2,003 |
| 2025-05-19 | $12.83 | $12.95 | $12.83 | $12.95 | $12.95 | 4,725 |
| 2025-05-16 | $13.46 | $13.46 | $12.84 | $12.89 | $12.89 | 7,934 |
| 2025-05-15 | $12.95 | $13.01 | $12.95 | $13.01 | $13.01 | 5,640 |
| 2025-05-14 | $13.53 | $13.57 | $13.53 | $13.56 | $13.56 | 3,093 |
| 2025-05-13 | $13.50 | $13.70 | $13.50 | $13.67 | $13.67 | 11,072 |
| 2025-05-12 | $13.42 | $13.42 | $13.18 | $13.32 | $13.32 | 7,167 |
| 2025-05-09 | $13.08 | $13.08 | $12.77 | $12.77 | $12.77 | 1,886 |
| 2025-05-08 | $12.88 | $13.12 | $12.66 | $13.00 | $13.00 | 4,174 |
| 2025-05-07 | $13.38 | $13.79 | $13.26 | $13.53 | $13.53 | 3,346 |
| 2025-05-06 | $13.61 | $13.94 | $13.51 | $13.52 | $13.52 | 2,682 |
| 2025-05-05 | $14.03 | $14.03 | $13.64 | $13.71 | $13.71 | 3,562 |
| 2025-05-02 | $13.59 | $13.59 | $13.26 | $13.29 | $13.29 | 4,743 |
| 2025-05-01 | $13.57 | $13.57 | $13.26 | $13.31 | $13.31 | 4,403 |
| 2025-04-30 | $13.23 | $13.52 | $13.23 | $13.34 | $13.34 | 3,293 |
| 2025-04-29 | $13.12 | $13.27 | $13.12 | $13.20 | $13.20 | 8,826 |
| 2025-04-28 | $13.30 | $13.39 | $13.30 | $13.39 | $13.39 | 1,320 |
| 2025-04-25 | $13.47 | $13.66 | $13.28 | $13.28 | $13.28 | 2,180 |
| 2025-04-24 | $13.29 | $14.28 | $13.29 | $13.84 | $13.84 | 3,793 |
| 2025-04-23 | $14.00 | $14.09 | $13.65 | $14.04 | $14.04 | 3,015 |
| 2025-04-22 | $13.47 | $14.17 | $13.47 | $13.92 | $13.92 | 12,848 |
| 2025-04-21 | $13.61 | $13.99 | $13.15 | $13.56 | $13.56 | 5,982 |
| 2025-04-17 | $13.62 | $13.62 | $13.36 | $13.40 | $13.40 | 3,027 |
| 2025-04-16 | $13.20 | $13.21 | $12.79 | $12.83 | $12.83 | 4,491 |
| 2025-04-15 | $12.90 | $12.90 | $12.55 | $12.74 | $12.74 | 11,008 |
| 2025-04-14 | $13.18 | $13.18 | $12.79 | $13.03 | $13.03 | 5,784 |
| 2025-04-11 | $12.93 | $13.01 | $12.48 | $13.01 | $13.01 | 5,091 |
| 2025-04-10 | $13.05 | $13.09 | $12.51 | $12.83 | $12.83 | 17,157 |
| 2025-04-09 | $12.40 | $12.62 | $12.03 | $12.62 | $12.62 | 17,413 |
| 2025-04-08 | $11.88 | $11.88 | $11.06 | $11.22 | $11.22 | 25,238 |
| 2025-04-07 | $12.32 | $12.70 | $11.55 | $11.94 | $11.94 | 23,762 |
| 2025-04-04 | $11.75 | $12.52 | $11.62 | $11.70 | $11.70 | 16,767 |
| 2025-04-03 | $12.99 | $13.09 | $12.79 | $12.83 | $12.83 | 8,795 |
| 2025-04-02 | $12.73 | $12.80 | $12.65 | $12.66 | $12.66 | 12,939 |
| 2025-04-01 | $12.53 | $12.63 | $12.47 | $12.62 | $12.62 | 20,363 |
| 2025-03-31 | $12.62 | $12.62 | $12.41 | $12.62 | $12.62 | 9,351 |
| 2025-03-28 | $13.00 | $13.65 | $12.97 | $13.65 | $13.65 | 3,892 |
| 2025-03-27 | $13.00 | $13.31 | $13.00 | $13.27 | $13.27 | 8,755 |
| 2025-03-26 | $13.15 | $13.15 | $12.92 | $12.92 | $12.92 | 3,283 |
| 2025-03-25 | $13.12 | $13.23 | $12.96 | $12.96 | $12.96 | 3,670 |
| 2025-03-24 | $13.00 | $13.58 | $12.88 | $12.88 | $12.88 | 6,301 |
| 2025-03-21 | $13.28 | $13.35 | $13.17 | $13.32 | $13.32 | 3,628 |
| 2025-03-20 | $13.28 | $13.85 | $13.28 | $13.55 | $13.55 | 2,378 |
| 2025-03-19 | $13.60 | $13.98 | $13.60 | $13.98 | $13.98 | 5,516 |
| 2025-03-18 | $13.96 | $14.06 | $13.79 | $14.02 | $14.02 | 8,927 |
| 2025-03-17 | $14.38 | $14.51 | $13.94 | $14.51 | $14.51 | 6,161 |
| 2025-03-14 | $13.90 | $14.33 | $13.86 | $14.15 | $14.15 | 3,246 |
| 2025-03-13 | $13.66 | $13.80 | $13.41 | $13.66 | $13.66 | 6,204 |
| 2025-03-12 | $13.62 | $13.62 | $13.39 | $13.41 | $13.41 | 4,280 |
| 2025-03-11 | $13.66 | $13.86 | $13.64 | $13.86 | $13.86 | 9,445 |
| 2025-03-10 | $13.81 | $13.81 | $13.55 | $13.55 | $13.55 | 17,164 |
| 2025-03-07 | $14.00 | $14.06 | $13.82 | $13.90 | $13.90 | 10,894 |
| 2025-03-06 | $14.46 | $14.67 | $14.18 | $14.30 | $14.30 | 9,578 |
| 2025-03-05 | $13.81 | $14.27 | $13.81 | $14.27 | $14.27 | 14,420 |
| 2025-03-04 | $13.80 | $14.07 | $13.59 | $14.07 | $14.07 | 4,947 |
| 2025-03-03 | $14.33 | $14.33 | $13.74 | $13.74 | $13.74 | 5,200 |
| 2025-02-28 | $13.70 | $13.88 | $13.70 | $13.88 | $13.88 | 11,226 |
| 2025-02-27 | $14.99 | $15.00 | $14.55 | $14.89 | $14.89 | 7,799 |
| 2025-02-26 | $14.00 | $14.29 | $14.00 | $14.20 | $14.20 | 14,184 |
| 2025-02-25 | $13.01 | $13.18 | $12.89 | $13.14 | $13.14 | 13,484 |
| 2025-02-24 | $13.40 | $13.40 | $13.07 | $13.12 | $12.82 | 13,061 |
| 2025-02-21 | $13.33 | $13.33 | $12.56 | $13.28 | $12.98 | 13,825 |
| 2025-02-20 | $13.22 | $13.24 | $12.85 | $12.86 | $12.57 | 22,390 |
| 2025-02-19 | $12.92 | $12.98 | $12.86 | $12.91 | $12.61 | 6,438 |
| 2025-02-18 | $12.94 | $12.94 | $12.75 | $12.89 | $12.60 | 8,172 |
| 2025-02-14 | $13.58 | $13.58 | $13.11 | $13.21 | $12.91 | 13,594 |
| 2025-02-13 | $13.04 | $13.29 | $13.04 | $13.29 | $12.99 | 33,267 |
| 2025-02-12 | $13.40 | $13.67 | $13.40 | $13.67 | $13.36 | 12,271 |
| 2025-02-11 | $12.48 | $12.65 | $12.45 | $12.64 | $12.35 | 12,189 |
| 2025-02-10 | $12.84 | $12.86 | $12.70 | $12.86 | $12.57 | 14,729 |
| 2025-02-07 | $12.87 | $12.93 | $12.65 | $12.66 | $12.37 | 13,832 |
| 2025-02-06 | $12.52 | $12.55 | $12.46 | $12.46 | $12.46 | 13,568 |
| 2025-02-05 | $12.43 | $12.48 | $12.43 | $12.43 | $12.43 | 9,988 |
| 2025-02-04 | $12.62 | $12.72 | $12.58 | $12.69 | $12.69 | 13,078 |
| 2025-02-03 | $12.44 | $12.72 | $12.44 | $12.56 | $12.56 | 22,143 |
| 2025-01-31 | $12.85 | $13.66 | $12.73 | $12.73 | $12.73 | 19,345 |
| 2025-01-30 | $13.07 | $13.41 | $12.89 | $13.20 | $13.20 | 13,217 |
| 2025-01-29 | $12.11 | $12.94 | $12.11 | $12.77 | $12.77 | 15,085 |
| 2025-01-28 | $12.11 | $12.62 | $12.11 | $12.60 | $12.60 | 18,691 |
| 2025-01-27 | $12.22 | $13.00 | $12.22 | $12.61 | $12.61 | 32,610 |
| 2025-01-24 | $11.87 | $12.43 | $11.87 | $12.39 | $12.39 | 17,564 |
| 2025-01-23 | $11.88 | $12.44 | $11.88 | $12.44 | $12.44 | 29,360 |
| 2025-01-22 | $11.98 | $12.54 | $11.98 | $12.40 | $12.40 | 46,742 |
| 2025-01-21 | $12.46 | $13.48 | $12.46 | $12.83 | $12.83 | 52,134 |
| 2025-01-17 | $12.90 | $12.98 | $12.60 | $12.82 | $12.82 | 17,454 |
| 2025-01-16 | $12.88 | $12.88 | $12.19 | $12.23 | $12.23 | 54,903 |
| 2025-01-15 | $12.17 | $12.17 | $12.09 | $12.12 | $12.12 | 18,172 |
| 2025-01-14 | $12.09 | $12.14 | $12.01 | $12.08 | $12.08 | 15,370 |
| 2025-01-13 | $11.68 | $12.62 | $11.68 | $12.04 | $12.04 | 19,754 |
| 2025-01-10 | $11.80 | $12.42 | $11.71 | $11.76 | $11.76 | 21,161 |
| 2025-01-08 | $12.50 | $12.52 | $12.33 | $12.52 | $12.52 | 10,263 |
| 2025-01-07 | $12.50 | $12.70 | $12.50 | $12.56 | $12.56 | 22,892 |
| 2025-01-06 | $12.40 | $13.00 | $12.40 | $12.73 | $12.73 | 19,029 |
| 2025-01-03 | $12.24 | $12.89 | $12.24 | $12.70 | $12.70 | 19,745 |
| 2025-01-02 | $13.17 | $13.17 | $12.59 | $12.61 | $12.61 | 14,533 |
| 2024-12-31 | $13.27 | $13.27 | $12.55 | $12.66 | $12.66 | 16,027 |
| 2024-12-30 | $12.63 | $13.48 | $12.51 | $12.78 | $12.78 | 27,459 |
| 2024-12-27 | $13.01 | $13.40 | $12.81 | $12.81 | $12.81 | 31,272 |
| 2024-12-26 | $13.81 | $13.81 | $12.83 | $12.93 | $12.93 | 16,873 |
| 2024-12-24 | $12.85 | $13.77 | $12.85 | $13.29 | $13.29 | 6,364 |
| 2024-12-23 | $12.80 | $13.04 | $12.80 | $12.96 | $12.96 | 35,936 |
| 2024-12-20 | $12.91 | $13.10 | $12.91 | $13.02 | $13.02 | 26,913 |
| 2024-12-19 | $13.32 | $13.32 | $12.56 | $12.82 | $12.82 | 25,621 |
| 2024-12-18 | $12.62 | $13.13 | $12.62 | $12.63 | $12.63 | 30,935 |
| 2024-12-17 | $12.97 | $13.08 | $12.47 | $12.97 | $12.97 | 38,315 |
| 2024-12-16 | $13.20 | $13.49 | $12.56 | $12.95 | $12.95 | 56,720 |
| 2024-12-13 | $13.39 | $14.18 | $13.39 | $13.63 | $13.63 | 17,621 |
| 2024-12-12 | $14.24 | $14.55 | $14.24 | $14.54 | $14.54 | 22,888 |
| 2024-12-11 | $14.00 | $14.55 | $14.00 | $14.43 | $14.43 | 18,557 |
| 2024-12-10 | $14.14 | $14.98 | $14.14 | $14.73 | $14.73 | 28,144 |
| 2024-12-09 | $15.10 | $17.03 | $15.10 | $16.04 | $16.04 | 28,484 |
| 2024-12-06 | $13.84 | $14.29 | $13.84 | $14.17 | $14.17 | 39,982 |
| 2024-12-05 | $13.39 | $13.98 | $13.39 | $13.86 | $13.86 | 27,911 |
| 2024-12-04 | $13.66 | $14.15 | $13.66 | $13.98 | $13.98 | 32,071 |
| 2024-12-03 | $13.91 | $14.39 | $13.91 | $14.24 | $14.24 | 66,616 |
| 2024-12-02 | $14.30 | $14.85 | $14.15 | $14.23 | $14.23 | 23,217 |
| 2024-11-29 | $13.84 | $14.29 | $13.59 | $14.29 | $14.29 | 11,611 |
| 2024-11-27 | $13.81 | $13.85 | $13.70 | $13.79 | $13.79 | 27,197 |
| 2024-11-26 | $13.65 | $13.65 | $13.39 | $13.40 | $13.40 | 22,834 |
| 2024-11-25 | $13.63 | $13.66 | $13.13 | $13.47 | $13.47 | 21,024 |
| 2024-11-22 | $14.00 | $14.04 | $13.65 | $13.75 | $13.75 | 13,958 |
| 2024-11-21 | $14.36 | $14.38 | $14.26 | $14.29 | $14.29 | 12,005 |
| 2024-11-20 | $14.03 | $14.65 | $14.03 | $14.47 | $14.47 | 23,990 |
| 2024-11-19 | $14.39 | $14.54 | $14.39 | $14.54 | $14.54 | 45,232 |
| 2024-11-18 | $14.05 | $15.19 | $14.05 | $14.80 | $14.80 | 22,787 |
| 2024-11-15 | $14.70 | $14.70 | $14.30 | $14.66 | $14.66 | 18,545 |
| 2024-11-14 | $14.80 | $14.80 | $14.53 | $14.59 | $14.59 | 26,555 |
| 2024-11-13 | $15.93 | $16.59 | $15.81 | $16.02 | $16.02 | 47,857 |
| 2024-11-12 | $15.76 | $16.37 | $15.59 | $16.00 | $16.00 | 26,080 |
| 2024-11-11 | $16.58 | $18.00 | $16.50 | $16.59 | $16.59 | 38,359 |
| 2024-11-08 | $18.00 | $18.00 | $17.00 | $17.59 | $17.59 | 30,964 |
| 2024-11-07 | $18.86 | $19.42 | $18.86 | $19.37 | $19.37 | 20,456 |
| 2024-11-06 | $17.06 | $17.25 | $17.01 | $17.25 | $17.25 | 7,128 |
| 2024-11-05 | $17.50 | $17.50 | $17.22 | $17.40 | $17.40 | 22,760 |
| 2024-11-04 | $16.86 | $17.30 | $16.81 | $16.90 | $16.90 | 15,019 |
| 2024-11-01 | $16.73 | $17.14 | $16.65 | $16.65 | $16.65 | 53,113 |
| 2024-10-31 | $16.31 | $16.42 | $16.18 | $16.42 | $16.42 | 16,693 |
| 2024-10-30 | $16.87 | $16.87 | $15.79 | $16.24 | $16.24 | 58,161 |
| 2024-10-29 | $16.50 | $16.50 | $16.12 | $16.18 | $16.18 | 65,589 |
| 2024-10-28 | $16.89 | $16.93 | $16.29 | $16.67 | $16.67 | 13,075 |
| 2024-10-25 | $15.53 | $15.87 | $15.42 | $15.64 | $15.64 | 33,709 |
| 2024-10-24 | $15.61 | $15.74 | $15.59 | $15.68 | $15.68 | 7,804 |
| 2024-10-23 | $16.22 | $16.22 | $16.03 | $16.06 | $16.06 | 13,524 |
| 2024-10-22 | $16.26 | $16.51 | $16.16 | $16.30 | $16.30 | 10,516 |
| 2024-10-21 | $16.40 | $16.49 | $15.74 | $15.74 | $15.74 | 10,957 |
| 2024-10-18 | $16.14 | $16.14 | $15.89 | $15.90 | $15.90 | 14,340 |
| 2024-10-17 | $15.11 | $15.19 | $14.81 | $15.13 | $15.13 | 56,875 |
| 2024-10-16 | $17.32 | $18.09 | $17.32 | $17.99 | $17.99 | 41,047 |
| 2024-10-15 | $16.50 | $16.61 | $15.99 | $15.99 | $15.99 | 13,639 |
| 2024-10-14 | $18.06 | $18.06 | $17.44 | $17.44 | $17.44 | 7,135 |
| 2024-10-11 | $16.34 | $17.43 | $16.34 | $17.38 | $17.38 | 23,877 |
| 2024-10-10 | $17.00 | $17.34 | $17.00 | $17.17 | $17.17 | 3,991 |
| 2024-10-09 | $16.67 | $16.73 | $16.21 | $16.63 | $16.63 | 17,700 |
| 2024-10-08 | $17.17 | $17.20 | $16.19 | $16.79 | $16.79 | 26,904 |
| 2024-10-07 | $21.10 | $22.16 | $21.10 | $22.08 | $22.08 | 34,637 |
| 2024-10-04 | $22.00 | $22.00 | $21.47 | $21.65 | $21.65 | 14,468 |
| 2024-10-03 | $22.50 | $22.50 | $21.47 | $21.50 | $21.50 | 7,501 |
| 2024-10-02 | $23.73 | $24.40 | $23.50 | $24.40 | $24.40 | 39,099 |
| 2024-10-01 | $19.70 | $19.70 | $18.60 | $19.30 | $19.30 | 8,941 |
| 2024-09-30 | $18.72 | $20.08 | $18.58 | $18.58 | $18.58 | 19,946 |
| 2024-09-27 | $17.75 | $17.89 | $17.35 | $17.84 | $17.84 | 11,675 |
| 2024-09-26 | $14.45 | $15.82 | $14.45 | $15.66 | $15.66 | 18,330 |
| 2024-09-25 | $11.90 | $11.96 | $11.84 | $11.85 | $11.85 | 17,302 |
| 2024-09-24 | $12.30 | $13.05 | $12.13 | $13.05 | $13.05 | 85,029 |
| 2024-09-23 | $11.24 | $11.48 | $11.24 | $11.38 | $11.38 | 8,006 |
| 2024-09-20 | $11.40 | $11.40 | $11.14 | $11.14 | $11.14 | 11,640 |
| 2024-09-19 | $10.80 | $11.00 | $10.69 | $10.95 | $10.95 | 15,223 |
| 2024-09-18 | $10.08 | $10.26 | $10.04 | $10.08 | $10.08 | 8,310 |
| 2024-09-17 | $10.45 | $10.61 | $10.16 | $10.16 | $10.16 | 9,682 |
| 2024-09-16 | $10.04 | $10.27 | $9.97 | $9.99 | $9.99 | 57,618 |
| 2024-09-13 | $10.27 | $10.29 | $10.21 | $10.22 | $10.22 | 10,277 |
| 2024-09-12 | $9.88 | $10.01 | $9.84 | $10.01 | $10.01 | 17,252 |
| 2024-09-11 | $9.85 | $9.92 | $9.69 | $9.85 | $9.85 | 10,539 |
| 2024-09-10 | $10.00 | $10.01 | $9.84 | $9.95 | $9.95 | 22,124 |
| 2024-09-09 | $10.60 | $10.64 | $10.46 | $10.59 | $10.59 | 10,810 |
| 2024-09-06 | $10.84 | $10.87 | $10.62 | $10.62 | $10.62 | 12,888 |
| 2024-09-05 | $11.33 | $11.33 | $10.85 | $10.87 | $10.87 | 13,770 |
| 2024-09-04 | $10.57 | $11.13 | $10.57 | $10.79 | $10.79 | 7,912 |
| 2024-09-03 | $10.71 | $11.30 | $10.71 | $10.83 | $10.83 | 22,954 |
| 2024-08-30 | $11.32 | $11.32 | $11.01 | $11.10 | $11.10 | 3,069 |
| 2024-08-29 | $10.45 | $10.92 | $10.45 | $10.81 | $10.81 | 6,353 |
| 2024-08-28 | $10.87 | $10.97 | $10.66 | $10.75 | $10.75 | 9,681 |
| 2024-08-27 | $11.31 | $11.31 | $10.74 | $10.74 | $10.74 | 2,011 |
| 2024-08-26 | $11.21 | $11.27 | $10.90 | $11.06 | $11.06 | 9,391 |
| 2024-08-23 | $11.21 | $11.21 | $10.70 | $10.98 | $10.98 | 7,452 |
| 2024-08-22 | $10.67 | $10.81 | $10.51 | $10.68 | $10.68 | 8,900 |
| 2024-08-21 | $11.30 | $11.61 | $11.30 | $11.59 | $11.59 | 2,174 |
| 2024-08-20 | $11.50 | $11.50 | $11.28 | $11.31 | $11.31 | 8,315 |
| 2024-08-19 | $11.27 | $12.10 | $11.27 | $11.81 | $11.81 | 5,480 |
| 2024-08-16 | $11.50 | $11.94 | $11.50 | $11.59 | $11.59 | 7,314 |
| 2024-08-15 | $12.15 | $12.15 | $11.68 | $11.80 | $11.80 | 8,612 |
| 2024-08-14 | $12.02 | $12.02 | $11.62 | $11.63 | $11.63 | 2,992 |
| 2024-08-13 | $12.18 | $12.33 | $12.09 | $12.25 | $12.25 | 5,681 |
| 2024-08-12 | $12.50 | $12.50 | $12.21 | $12.31 | $12.31 | 5,401 |
| 2024-08-09 | $12.24 | $12.38 | $12.24 | $12.38 | $12.38 | 1,987 |
| 2024-08-08 | $12.53 | $12.70 | $12.23 | $12.46 | $12.46 | 15,923 |
| 2024-08-07 | $11.76 | $12.21 | $11.76 | $11.97 | $11.97 | 15,978 |
| 2024-08-06 | $12.25 | $12.25 | $11.81 | $12.11 | $12.11 | 7,809 |
| 2024-08-05 | $12.14 | $12.29 | $12.13 | $12.27 | $12.27 | 10,357 |
| 2024-08-02 | $12.17 | $12.33 | $11.97 | $12.00 | $12.00 | 5,129 |
| 2024-08-01 | $11.88 | $12.23 | $11.88 | $11.99 | $11.99 | 3,979 |
| 2024-07-31 | $12.98 | $12.98 | $12.75 | $12.88 | $12.88 | 12,230 |
| 2024-07-30 | $12.51 | $12.53 | $12.38 | $12.45 | $12.45 | 6,134 |
| 2024-07-29 | $13.04 | $13.04 | $12.51 | $12.54 | $12.54 | 8,117 |
| 2024-07-26 | $12.42 | $13.07 | $12.42 | $12.83 | $12.83 | 2,489 |
| 2024-07-25 | $12.70 | $12.96 | $12.70 | $12.82 | $12.82 | 5,911 |
| 2024-07-24 | $12.81 | $12.81 | $12.62 | $12.62 | $12.62 | 4,642 |
| 2024-07-23 | $13.28 | $13.35 | $13.10 | $13.33 | $13.33 | 3,305 |
| 2024-07-22 | $14.00 | $14.00 | $13.51 | $13.68 | $13.68 | 4,023 |
| 2024-07-19 | $13.51 | $13.73 | $13.51 | $13.51 | $13.51 | 7,825 |
| 2024-07-18 | $14.46 | $14.46 | $14.20 | $14.20 | $14.20 | 3,702 |
| 2024-07-17 | $14.25 | $14.25 | $14.11 | $14.11 | $14.11 | 3,452 |
| 2024-07-16 | $13.83 | $13.83 | $13.58 | $13.58 | $13.58 | 2,550 |
| 2024-07-15 | $13.82 | $13.99 | $13.72 | $13.73 | $13.73 | 1,455 |
| 2024-07-12 | $14.81 | $14.81 | $14.54 | $14.70 | $14.37 | 3,385 |
| 2024-07-11 | $13.52 | $14.15 | $13.52 | $13.97 | $13.66 | 7,157 |
| 2024-07-10 | $13.13 | $13.93 | $13.13 | $13.17 | $12.87 | 3,183 |
| 2024-07-09 | $13.45 | $13.80 | $13.45 | $13.80 | $13.49 | 2,082 |
| 2024-07-08 | $13.43 | $13.74 | $13.32 | $13.74 | $13.43 | 2,236 |
| 2024-07-05 | $14.22 | $14.26 | $14.10 | $14.10 | $14.10 | 5,788 |
| 2024-07-03 | $14.66 | $14.72 | $14.66 | $14.72 | $14.72 | 1,018 |
| 2024-07-02 | $13.61 | $14.08 | $13.61 | $14.05 | $14.05 | 5,555 |
| 2024-07-01 | $14.08 | $14.08 | $13.72 | $13.90 | $13.90 | 4,750 |
| 2024-06-28 | $13.67 | $13.94 | $13.55 | $13.55 | $13.55 | 2,286 |
| 2024-06-27 | $13.65 | $13.86 | $13.65 | $13.76 | $13.76 | 11,672 |
| 2024-06-26 | $14.56 | $14.56 | $14.24 | $14.24 | $14.24 | 1,873 |
| 2024-06-25 | $14.48 | $14.48 | $14.38 | $14.38 | $14.38 | 7,693 |
| 2024-06-24 | $14.30 | $14.61 | $14.28 | $14.47 | $14.47 | 18,366 |
| 2024-06-21 | $14.60 | $14.84 | $14.21 | $14.21 | $14.21 | 5,588 |
| 2024-06-20 | $14.30 | $14.35 | $14.27 | $14.27 | $14.27 | 2,152 |
| 2024-06-18 | $14.80 | $14.96 | $14.80 | $14.80 | $14.80 | 10,780 |
| 2024-06-17 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 1,024 |
| 2024-06-14 | $15.63 | $15.91 | $15.63 | $15.91 | $15.91 | 3,825 |
| 2024-06-13 | $15.60 | $15.60 | $15.04 | $15.10 | $15.10 | 11,891 |
| 2024-06-12 | $15.07 | $15.89 | $15.07 | $15.89 | $15.89 | 1,619 |
| 2024-06-11 | $15.36 | $15.40 | $15.30 | $15.38 | $15.38 | 2,797 |
| 2024-06-10 | $15.86 | $16.24 | $15.57 | $16.24 | $16.24 | 2,100 |
| 2024-06-07 | $16.25 | $16.48 | $15.63 | $15.63 | $15.63 | 3,295 |
| 2024-06-06 | $15.99 | $16.11 | $15.99 | $16.03 | $16.03 | 1,222 |
| 2024-06-05 | $15.95 | $16.95 | $15.95 | $16.59 | $16.59 | 8,673 |
| 2024-06-04 | $16.80 | $16.80 | $16.64 | $16.65 | $16.65 | 6,654 |
| 2024-06-03 | $15.84 | $15.90 | $15.80 | $15.90 | $15.90 | 7,028 |
| 2024-05-31 | $15.66 | $15.84 | $15.42 | $15.84 | $15.84 | 10,983 |
| 2024-05-30 | $16.84 | $16.84 | $16.50 | $16.59 | $16.59 | 8,940 |
| 2024-05-29 | $16.29 | $16.99 | $16.29 | $16.80 | $16.80 | 7,158 |
| 2024-05-28 | $17.18 | $17.57 | $17.18 | $17.57 | $17.57 | 1,613 |
| 2024-05-24 | $17.62 | $17.62 | $17.36 | $17.44 | $17.44 | 1,772 |
| 2024-05-23 | $18.28 | $18.28 | $17.96 | $17.96 | $17.96 | 3,045 |
| 2024-05-22 | $18.90 | $18.95 | $18.72 | $18.81 | $18.81 | 3,361 |
| 2024-05-21 | $19.12 | $19.30 | $19.12 | $19.26 | $19.26 | 3,971 |
| 2024-05-20 | $19.68 | $19.68 | $19.00 | $19.12 | $19.12 | 5,578 |
| 2024-05-17 | $19.10 | $19.89 | $19.10 | $19.73 | $19.73 | 28,296 |
| 2024-05-16 | $17.22 | $17.99 | $17.22 | $17.97 | $17.97 | 25,909 |
| 2024-05-15 | $16.05 | $16.22 | $16.05 | $16.22 | $16.22 | 32,998 |
| 2024-05-14 | $15.88 | $15.96 | $15.85 | $15.85 | $15.85 | 3,373 |
| 2024-05-13 | $15.92 | $16.07 | $15.92 | $16.07 | $16.07 | 1,942 |
| 2024-05-10 | $15.84 | $16.11 | $15.84 | $15.95 | $15.95 | 2,512 |
| 2024-05-09 | $15.29 | $15.38 | $15.28 | $15.38 | $15.38 | 6,328 |
| 2024-05-08 | $14.68 | $14.72 | $14.66 | $14.72 | $14.72 | 3,132 |
| 2024-05-07 | $15.38 | $16.29 | $15.38 | $15.93 | $15.93 | 5,581 |
| 2024-05-06 | $15.96 | $16.03 | $15.89 | $15.89 | $15.89 | 3,933 |
| 2024-05-03 | $16.37 | $16.56 | $16.37 | $16.56 | $16.56 | 7,143 |
| 2024-05-02 | $16.12 | $16.85 | $16.12 | $16.85 | $16.85 | 12,861 |
| 2024-05-01 | $14.89 | $15.09 | $14.85 | $14.94 | $14.94 | 6,647 |
| 2024-04-30 | $15.00 | $15.00 | $14.81 | $14.82 | $14.82 | 3,493 |
| 2024-04-29 | $14.60 | $15.05 | $14.60 | $15.04 | $15.04 | 7,841 |
| 2024-04-26 | $13.70 | $14.02 | $13.70 | $13.99 | $13.99 | 6,556 |
| 2024-04-25 | $12.26 | $12.48 | $12.26 | $12.36 | $12.36 | 5,079 |
| 2024-04-24 | $11.77 | $11.96 | $11.77 | $11.90 | $11.90 | 18,708 |
| 2024-04-23 | $11.46 | $11.92 | $11.46 | $11.90 | $11.90 | 16,863 |
| 2024-04-22 | $11.80 | $12.06 | $11.56 | $11.94 | $11.94 | 6,111 |
| 2024-04-19 | $11.76 | $11.98 | $11.61 | $11.70 | $11.70 | 14,393 |
| 2024-04-18 | $12.04 | $12.04 | $11.64 | $11.73 | $11.73 | 25,897 |
| 2024-04-17 | $11.67 | $11.75 | $11.51 | $11.70 | $11.70 | 21,054 |
| 2024-04-16 | $11.79 | $11.95 | $11.66 | $11.76 | $11.76 | 82,761 |
| 2024-04-15 | $12.13 | $12.13 | $11.70 | $11.70 | $11.70 | 46,636 |
| 2024-04-12 | $11.91 | $11.91 | $11.60 | $11.63 | $11.63 | 11,667 |
| 2024-04-11 | $13.07 | $13.48 | $12.96 | $12.96 | $12.96 | 7,055 |
| 2024-04-10 | $13.25 | $13.35 | $12.92 | $12.95 | $12.95 | 15,502 |
| 2024-04-09 | $13.16 | $13.53 | $13.12 | $13.15 | $13.15 | 11,163 |
| 2024-04-08 | $12.81 | $13.17 | $12.81 | $12.89 | $12.89 | 9,947 |
| 2024-04-05 | $12.80 | $12.91 | $12.80 | $12.89 | $12.89 | 9,947 |
| 2024-04-04 | $13.45 | $13.57 | $13.28 | $13.50 | $13.50 | 11,471 |
| 2024-04-03 | $12.91 | $13.50 | $12.91 | $13.50 | $13.50 | 11,471 |
| 2024-04-02 | $13.79 | $13.96 | $13.74 | $13.89 | $13.89 | 11,241 |
| 2024-04-01 | $14.25 | $14.52 | $14.25 | $14.35 | $14.35 | 6,199 |
| 2024-03-28 | $14.00 | $14.16 | $14.00 | $14.15 | $14.15 | 7,378 |
| 2024-03-27 | $13.63 | $13.99 | $13.63 | $13.71 | $13.71 | 4,537 |
| 2024-03-26 | $13.98 | $14.19 | $13.84 | $13.92 | $13.92 | 12,626 |
| 2024-03-25 | $13.48 | $13.60 | $13.48 | $13.60 | $13.60 | 9,054 |
| 2024-03-22 | $13.26 | $13.26 | $12.87 | $12.88 | $12.88 | 1,673 |
| 2024-03-21 | $13.34 | $13.38 | $13.28 | $13.28 | $13.28 | 2,537 |
| 2024-03-20 | $12.88 | $12.95 | $12.78 | $12.90 | $12.90 | 3,318 |
| 2024-03-19 | $12.57 | $12.67 | $12.52 | $12.54 | $12.54 | 3,175 |
| 2024-03-18 | $12.61 | $12.78 | $12.61 | $12.72 | $12.72 | 2,718 |
| 2024-03-15 | $13.36 | $13.39 | $13.30 | $13.30 | $13.30 | 3,891 |
| 2024-03-14 | $13.71 | $13.72 | $13.60 | $13.61 | $13.61 | 39,697 |
| 2024-03-13 | $13.75 | $13.85 | $13.54 | $13.68 | $13.68 | 7,776 |
| 2024-03-12 | $13.44 | $13.68 | $13.43 | $13.68 | $13.68 | 7,776 |
| 2024-03-11 | $12.18 | $12.28 | $12.08 | $12.08 | $12.08 | 17,007 |
| 2024-03-08 | $11.85 | $11.90 | $11.68 | $11.78 | $11.78 | 31,142 |
| 2024-03-07 | $11.73 | $11.95 | $11.73 | $11.90 | $11.90 | 6,973 |
| 2024-03-06 | $12.23 | $12.38 | $12.23 | $12.31 | $12.31 | 6,010 |
| 2024-03-05 | $11.84 | $11.91 | $11.80 | $11.80 | $11.80 | 3,096 |
| 2024-03-04 | $12.06 | $12.07 | $11.93 | $11.93 | $11.93 | 7,013 |
| 2024-03-01 | $12.45 | $12.46 | $12.41 | $12.45 | $12.45 | 2,744 |
| 2024-02-29 | $12.31 | $12.52 | $12.31 | $12.44 | $12.44 | 7,100 |
| 2024-02-28 | $12.95 | $12.95 | $12.48 | $12.48 | $12.48 | 6,429 |
| 2024-02-27 | $13.48 | $13.73 | $13.48 | $13.51 | $13.51 | 3,480 |
| 2024-02-26 | $13.18 | $13.66 | $13.18 | $13.42 | $13.42 | 7,291 |
| 2024-02-23 | $13.53 | $13.70 | $13.50 | $13.61 | $13.61 | 9,298 |
| 2024-02-22 | $13.03 | $13.24 | $12.89 | $12.92 | $12.92 | 10,095 |
| 2024-02-21 | $12.87 | $12.87 | $12.70 | $12.71 | $12.71 | 4,284 |
| 2024-02-20 | $11.88 | $11.88 | $11.60 | $11.60 | $11.60 | 11,070 |
| 2024-02-16 | $12.03 | $12.20 | $11.83 | $11.83 | $11.83 | 5,262 |
| 2024-02-15 | $10.92 | $10.92 | $10.85 | $10.89 | $10.89 | 9,839 |
| 2024-02-14 | $10.65 | $10.73 | $10.60 | $10.61 | $10.61 | 22,478 |
| 2024-02-13 | $10.71 | $11.24 | $10.71 | $10.84 | $10.84 | 9,197 |
| 2024-02-12 | $11.31 | $11.47 | $11.31 | $11.42 | $11.42 | 8,899 |
| 2024-02-09 | $10.83 | $11.04 | $10.80 | $10.89 | $10.89 | 9,982 |
| 2024-02-08 | $11.52 | $11.69 | $11.44 | $11.44 | $11.44 | 19,903 |
| 2024-02-07 | $11.46 | $11.56 | $11.19 | $11.26 | $11.26 | 15,723 |
| 2024-02-06 | $11.33 | $12.11 | $11.33 | $11.85 | $11.85 | 45,806 |
| 2024-02-05 | $10.44 | $10.74 | $10.44 | $10.60 | $10.60 | 22,622 |
| 2024-02-02 | $10.77 | $10.95 | $10.77 | $10.95 | $10.95 | 9,088 |
| 2024-02-01 | $10.88 | $10.95 | $10.72 | $10.77 | $10.77 | 19,342 |
| 2024-01-31 | $10.80 | $11.21 | $10.80 | $11.19 | $11.19 | 19,313 |
| 2024-01-30 | $11.29 | $11.29 | $11.16 | $11.26 | $11.26 | 18,541 |
| 2024-01-29 | $11.97 | $12.06 | $11.82 | $11.95 | $11.95 | 21,851 |
| 2024-01-26 | $12.21 | $12.42 | $12.03 | $12.30 | $12.30 | 14,755 |
| 2024-01-25 | $12.20 | $12.27 | $12.20 | $12.21 | $12.21 | 24,213 |
| 2024-01-24 | $11.71 | $11.79 | $11.54 | $11.57 | $11.57 | 40,304 |
| 2024-01-23 | $11.16 | $11.41 | $11.16 | $11.38 | $11.38 | 34,805 |
| 2024-01-22 | $10.30 | $10.50 | $10.30 | $10.40 | $10.40 | 23,321 |
| 2024-01-19 | $11.21 | $11.76 | $11.19 | $11.74 | $11.74 | 15,268 |
| 2024-01-18 | $11.47 | $11.47 | $11.28 | $11.33 | $11.33 | 80,822 |
| 2024-01-17 | $11.25 | $11.48 | $11.02 | $11.37 | $11.37 | 40,780 |
| 2024-01-16 | $12.34 | $12.34 | $12.04 | $12.04 | $12.04 | 33,161 |
| 2024-01-12 | $13.25 | $13.25 | $13.00 | $13.12 | $13.12 | 8,613 |
| 2024-01-11 | $14.21 | $14.21 | $13.49 | $13.50 | $13.50 | 44,663 |
| 2024-01-10 | $13.80 | $13.80 | $13.63 | $13.72 | $13.72 | 15,744 |
| 2024-01-09 | $14.01 | $14.01 | $13.80 | $13.94 | $13.94 | 32,883 |
| 2024-01-08 | $14.09 | $14.28 | $14.06 | $14.14 | $14.14 | 14,214 |
| 2024-01-05 | $14.76 | $14.76 | $14.14 | $14.15 | $14.15 | 18,574 |
| 2024-01-04 | $14.79 | $14.79 | $14.04 | $14.06 | $14.06 | 52,676 |
| 2024-01-03 | $14.47 | $14.68 | $14.42 | $14.68 | $14.68 | 9,937 |
| 2024-01-02 | $15.00 | $15.00 | $14.29 | $14.64 | $14.64 | 18,343 |
| 2023-12-29 | $15.95 | $16.00 | $15.80 | $15.80 | $15.80 | 8,210 |
| 2023-12-28 | $15.80 | $15.91 | $15.74 | $15.74 | $15.74 | 13,658 |
| 2023-12-27 | $15.32 | $15.48 | $15.25 | $15.27 | $14.86 | 10,916 |
| 2023-12-26 | $15.92 | $16.08 | $15.89 | $15.90 | $15.90 | 11,383 |
| 2023-12-22 | $16.19 | $16.49 | $15.89 | $15.98 | $15.98 | 32,598 |
| 2023-12-21 | $16.55 | $16.55 | $15.85 | $16.39 | $16.39 | 8,828 |
| 2023-12-20 | $16.00 | $16.11 | $15.44 | $15.80 | $15.80 | 12,652 |
| 2023-12-19 | $14.91 | $16.15 | $14.91 | $16.01 | $16.01 | 25,044 |
| 2023-12-18 | $15.81 | $16.86 | $15.81 | $16.31 | $16.31 | 17,158 |
| 2023-12-15 | $16.61 | $17.01 | $16.61 | $16.72 | $16.72 | 35,486 |
| 2023-12-14 | $15.40 | $16.68 | $15.40 | $16.40 | $16.40 | 24,129 |
| 2023-12-13 | $16.00 | $16.48 | $15.65 | $16.48 | $16.48 | 24,229 |
| 2023-12-12 | $16.03 | $16.38 | $16.03 | $16.30 | $16.30 | 33,434 |
| 2023-12-11 | $15.51 | $15.76 | $15.51 | $15.65 | $15.65 | 46,918 |
| 2023-12-08 | $16.12 | $16.12 | $15.45 | $15.56 | $15.56 | 39,163 |
| 2023-12-07 | $15.97 | $16.05 | $15.96 | $15.98 | $15.98 | 18,614 |
| 2023-12-06 | $16.31 | $16.33 | $16.12 | $16.13 | $16.13 | 24,046 |
| 2023-12-05 | $16.34 | $16.42 | $16.28 | $16.37 | $16.37 | 39,355 |
| 2023-12-04 | $17.63 | $17.63 | $17.10 | $17.14 | $17.14 | 27,964 |
| 2023-12-01 | $16.86 | $17.96 | $16.86 | $17.51 | $17.51 | 14,602 |
| 2023-11-30 | $17.33 | $17.69 | $17.33 | $17.54 | $17.54 | 36,141 |
| 2023-11-29 | $17.43 | $17.60 | $17.31 | $17.47 | $17.47 | 22,559 |
| 2023-11-28 | $18.28 | $18.38 | $18.26 | $18.36 | $18.36 | 33,810 |
| 2023-11-27 | $18.53 | $18.71 | $18.50 | $18.69 | $18.69 | 16,154 |
| 2023-11-24 | $19.59 | $19.92 | $19.59 | $19.81 | $19.81 | 8,134 |
| 2023-11-22 | $17.83 | $17.87 | $17.43 | $17.43 | $17.43 | 21,552 |
| 2023-11-21 | $17.60 | $17.67 | $17.33 | $17.58 | $17.58 | 105,978 |
| 2023-11-20 | $17.27 | $17.60 | $17.09 | $17.59 | $17.59 | 76,836 |
| 2023-11-17 | $16.57 | $16.63 | $16.41 | $16.57 | $16.57 | 9,232 |
| 2023-11-16 | $16.80 | $16.80 | $15.96 | $16.15 | $16.15 | 13,272 |
| 2023-11-15 | $16.85 | $17.29 | $16.85 | $17.12 | $17.12 | 12,692 |
| 2023-11-14 | $16.51 | $16.88 | $16.25 | $16.88 | $16.88 | 43,292 |
| 2023-11-13 | $15.45 | $15.73 | $15.45 | $15.60 | $15.60 | 7,535 |
| 2023-11-10 | $15.80 | $15.80 | $15.14 | $15.35 | $15.35 | 8,863 |
| 2023-11-09 | $15.67 | $15.74 | $15.39 | $15.41 | $15.41 | 17,442 |
| 2023-11-08 | $16.65 | $16.65 | $16.53 | $16.53 | $16.53 | 13,778 |
| 2023-11-07 | $15.44 | $15.57 | $15.40 | $15.44 | $15.44 | 19,788 |
| 2023-11-06 | $16.62 | $16.62 | $15.88 | $16.01 | $16.01 | 12,562 |
| 2023-11-03 | $15.39 | $15.58 | $15.38 | $15.40 | $15.40 | 9,190 |
| 2023-11-02 | $15.24 | $15.24 | $14.74 | $14.81 | $14.81 | 6,496 |
| 2023-11-01 | $14.47 | $14.52 | $14.38 | $14.52 | $14.52 | 18,179 |
| 2023-10-31 | $14.44 | $14.51 | $14.31 | $14.50 | $14.50 | 36,037 |
| 2023-10-30 | $14.85 | $14.88 | $14.75 | $14.84 | $14.84 | 12,131 |
| 2023-10-27 | $15.29 | $15.29 | $14.58 | $14.60 | $14.60 | 4,969 |
| 2023-10-26 | $14.39 | $14.53 | $14.39 | $14.49 | $14.49 | 15,658 |
| 2023-10-25 | $14.34 | $14.49 | $14.31 | $14.43 | $14.43 | 26,043 |
| 2023-10-24 | $14.58 | $15.02 | $14.58 | $14.97 | $14.97 | 56,482 |
| 2023-10-23 | $14.55 | $14.79 | $14.45 | $14.74 | $14.74 | 10,394 |
| 2023-10-20 | $14.64 | $14.68 | $14.60 | $14.68 | $14.68 | 4,425 |
| 2023-10-19 | $14.89 | $14.89 | $14.70 | $14.83 | $14.83 | 3,898 |
| 2023-10-18 | $15.08 | $15.08 | $14.90 | $14.91 | $14.91 | 7,266 |
| 2023-10-17 | $15.30 | $15.40 | $15.23 | $15.32 | $15.32 | 28,217 |
| 2023-10-16 | $15.30 | $15.57 | $15.28 | $15.44 | $15.44 | 29,903 |
| 2023-10-13 | $15.69 | $15.80 | $15.69 | $15.80 | $15.80 | 5,032 |
| 2023-10-12 | $16.64 | $16.64 | $16.24 | $16.24 | $16.24 | 7,104 |
| 2023-10-11 | $16.86 | $16.98 | $16.79 | $16.91 | $16.91 | 27,208 |
| 2023-10-10 | $16.90 | $17.44 | $16.90 | $17.44 | $17.44 | 24,164 |
| 2023-10-09 | $16.58 | $16.82 | $16.58 | $16.82 | $16.82 | 12,133 |
| 2023-10-06 | $16.89 | $17.40 | $16.89 | $17.28 | $17.28 | 17,263 |
| 2023-10-05 | $16.62 | $16.75 | $16.49 | $16.66 | $16.66 | 10,994 |
| 2023-10-04 | $16.28 | $16.38 | $16.17 | $16.26 | $16.26 | 13,284 |
| 2023-10-03 | $16.60 | $16.80 | $16.59 | $16.62 | $16.62 | 16,486 |
| 2023-10-02 | $17.66 | $17.67 | $17.58 | $17.63 | $17.63 | 9,078 |
| 2023-09-29 | $17.33 | $17.84 | $17.33 | $17.67 | $17.67 | 7,877 |
| 2023-09-28 | $16.82 | $16.96 | $16.73 | $16.96 | $16.96 | 33,409 |
| 2023-09-27 | $17.36 | $17.47 | $17.19 | $17.24 | $17.24 | 28,166 |
| 2023-09-26 | $17.56 | $17.56 | $17.44 | $17.45 | $17.45 | 20,405 |
| 2023-09-25 | $18.04 | $18.04 | $17.74 | $18.01 | $18.01 | 24,597 |
| 2023-09-22 | $19.68 | $19.68 | $19.25 | $19.26 | $19.26 | 22,221 |
| 2023-09-21 | $19.43 | $19.43 | $18.86 | $18.90 | $18.90 | 10,539 |
| 2023-09-20 | $19.55 | $20.10 | $19.55 | $20.00 | $20.00 | 16,097 |
| 2023-09-19 | $20.17 | $20.17 | $19.75 | $19.81 | $19.81 | 16,718 |
| 2023-09-18 | $20.06 | $20.34 | $20.05 | $20.33 | $20.33 | 14,329 |
| 2023-09-15 | $20.44 | $20.65 | $20.34 | $20.43 | $20.43 | 31,958 |
| 2023-09-14 | $20.99 | $21.10 | $20.78 | $21.01 | $21.01 | 14,352 |
| 2023-09-13 | $21.01 | $21.09 | $20.89 | $20.89 | $20.89 | 6,506 |
| 2023-09-12 | $21.09 | $21.17 | $21.01 | $21.12 | $21.12 | 18,020 |
| 2023-09-11 | $20.59 | $21.39 | $20.59 | $21.28 | $21.28 | 8,550 |
| 2023-09-08 | $21.66 | $21.85 | $21.66 | $21.70 | $21.70 | 10,614 |
| 2023-09-07 | $21.96 | $21.96 | $21.43 | $21.85 | $21.85 | 9,387 |
| 2023-09-06 | $22.65 | $23.41 | $22.65 | $22.88 | $22.88 | 19,156 |
| 2023-09-05 | $21.80 | $22.08 | $21.77 | $21.80 | $21.80 | 8,178 |
| 2023-09-01 | $22.18 | $22.98 | $22.18 | $22.57 | $22.57 | 27,860 |
| 2023-08-31 | $21.88 | $22.21 | $21.60 | $22.04 | $22.04 | 30,009 |
| 2023-08-30 | $21.86 | $22.25 | $21.86 | $22.25 | $22.25 | 3,128 |
| 2023-08-29 | $22.27 | $22.27 | $21.83 | $22.25 | $22.25 | 9,470 |
| 2023-08-28 | $20.61 | $21.02 | $20.61 | $21.02 | $21.02 | 13,443 |
| 2023-08-25 | $20.60 | $20.97 | $20.59 | $20.89 | $20.89 | 10,430 |
| 2023-08-24 | $21.03 | $21.03 | $20.16 | $20.29 | $20.29 | 12,844 |
| 2023-08-23 | $20.36 | $20.45 | $20.31 | $20.42 | $20.42 | 16,574 |
| 2023-08-22 | $20.23 | $20.24 | $20.04 | $20.24 | $20.24 | 30,228 |
| 2023-08-21 | $20.31 | $20.53 | $19.96 | $20.53 | $20.53 | 9,554 |
| 2023-08-18 | $21.12 | $21.47 | $20.31 | $21.19 | $21.19 | 4,223 |
| 2023-08-17 | $21.73 | $21.77 | $21.67 | $21.73 | $21.73 | 20,231 |
| 2023-08-16 | $22.43 | $22.58 | $22.09 | $22.17 | $22.17 | 22,557 |
| 2023-08-15 | $21.03 | $21.74 | $21.03 | $21.44 | $21.44 | 13,887 |
| 2023-08-14 | $21.50 | $21.95 | $21.50 | $21.93 | $21.93 | 24,308 |
| 2023-08-11 | $21.77 | $21.96 | $21.70 | $21.91 | $21.91 | 5,590 |
| 2023-08-10 | $22.36 | $23.09 | $22.36 | $22.91 | $22.91 | 5,317 |
| 2023-08-09 | $22.80 | $22.92 | $22.74 | $22.79 | $22.79 | 7,318 |
| 2023-08-08 | $22.42 | $22.69 | $22.36 | $22.61 | $22.61 | 12,287 |
| 2023-08-07 | $23.86 | $23.87 | $23.71 | $23.72 | $23.72 | 14,571 |
| 2023-08-04 | $24.95 | $24.95 | $24.40 | $24.52 | $24.52 | 41,529 |
| 2023-08-03 | $24.85 | $25.62 | $24.69 | $25.31 | $25.31 | 64,324 |
| 2023-08-02 | $24.03 | $24.37 | $23.93 | $23.93 | $23.93 | 16,257 |
| 2023-08-01 | $25.34 | $25.34 | $24.75 | $25.01 | $25.01 | 12,124 |
| 2023-07-31 | $25.70 | $26.94 | $25.70 | $26.94 | $26.94 | 15,848 |
| 2023-07-28 | $26.50 | $26.68 | $26.18 | $26.68 | $26.68 | 20,703 |
| 2023-07-27 | $23.78 | $24.20 | $23.60 | $24.19 | $24.19 | 34,939 |
| 2023-07-26 | $22.09 | $23.57 | $22.09 | $23.57 | $23.57 | 19,988 |
| 2023-07-25 | $23.77 | $23.99 | $23.46 | $23.71 | $23.71 | 18,605 |
| 2023-07-24 | $19.28 | $20.36 | $19.10 | $20.01 | $20.01 | 191,042 |
| 2023-07-21 | $20.68 | $20.68 | $20.41 | $20.41 | $20.41 | 3,552 |
| 2023-07-20 | $20.82 | $20.88 | $20.71 | $20.83 | $20.83 | 5,380 |
| 2023-07-19 | $20.51 | $20.51 | $20.21 | $20.21 | $20.21 | 6,721 |
| 2023-07-18 | $19.70 | $19.70 | $19.46 | $19.47 | $19.47 | 8,608 |
| 2023-07-17 | $21.72 | $21.72 | $21.43 | $21.56 | $21.56 | 6,259 |
| 2023-07-14 | $21.69 | $21.74 | $21.53 | $21.70 | $21.70 | 24,708 |
| 2023-07-13 | $22.28 | $22.43 | $21.47 | $22.43 | $22.43 | 27,671 |
| 2023-07-12 | $22.10 | $22.10 | $21.63 | $21.96 | $21.96 | 15,354 |
| 2023-07-11 | $21.44 | $21.70 | $21.23 | $21.70 | $21.70 | 11,680 |
| 2023-07-10 | $21.68 | $21.93 | $21.61 | $21.78 | $21.78 | 15,934 |
| 2023-07-07 | $22.05 | $22.35 | $21.97 | $22.22 | $22.22 | 11,410 |
| 2023-07-06 | $22.04 | $22.04 | $21.77 | $21.80 | $21.80 | 16,610 |
| 2023-07-05 | $23.75 | $23.78 | $23.67 | $23.70 | $22.50 | 17,991 |
| 2023-07-03 | $24.18 | $24.20 | $24.08 | $24.18 | $22.96 | 3,892 |
| 2023-06-30 | $24.42 | $24.50 | $24.28 | $24.28 | $23.06 | 2,708 |
| 2023-06-29 | $24.47 | $24.50 | $24.34 | $24.38 | $23.15 | 25,239 |
| 2023-06-28 | $24.72 | $24.92 | $24.67 | $24.92 | $23.66 | 11,692 |
| 2023-06-27 | $24.64 | $24.72 | $24.54 | $24.72 | $23.47 | 23,687 |
| 2023-06-26 | $22.88 | $22.88 | $22.67 | $22.81 | $21.66 | 14,140 |
| 2023-06-23 | $23.42 | $23.56 | $23.26 | $23.26 | $22.08 | 14,782 |
| 2023-06-22 | $23.95 | $24.04 | $23.82 | $23.98 | $22.76 | 6,053 |
| 2023-06-21 | $24.08 | $24.08 | $23.90 | $24.03 | $22.81 | 7,702 |
| 2023-06-20 | $24.78 | $24.78 | $24.24 | $24.29 | $23.06 | 12,197 |
| 2023-06-16 | $26.69 | $26.69 | $26.05 | $26.20 | $24.88 | 4,106 |
| 2023-06-15 | $25.68 | $26.20 | $25.66 | $26.10 | $24.78 | 24,761 |
| 2023-06-14 | $24.83 | $24.97 | $24.76 | $24.97 | $23.71 | 27,944 |
| 2023-06-13 | $24.34 | $24.78 | $24.34 | $24.65 | $23.40 | 38,164 |
| 2023-06-12 | $23.86 | $23.86 | $23.53 | $23.53 | $22.34 | 4,712 |
| 2023-06-09 | $24.39 | $24.39 | $23.97 | $24.27 | $23.04 | 9,030 |
| 2023-06-08 | $24.31 | $24.51 | $24.20 | $24.20 | $22.98 | 10,492 |
| 2023-06-07 | $23.17 | $23.41 | $22.42 | $22.83 | $21.68 | 6,317 |
| 2023-06-06 | $23.61 | $23.77 | $23.27 | $23.68 | $22.48 | 12,968 |
| 2023-06-05 | $21.88 | $22.51 | $20.66 | $21.01 | $19.95 | 13,414 |
| 2023-06-02 | $21.30 | $22.57 | $21.30 | $22.33 | $22.33 | 113,303 |
| 2023-06-01 | $18.59 | $18.98 | $18.59 | $18.82 | $18.82 | 47,276 |
| 2023-05-31 | $19.12 | $19.23 | $18.88 | $19.23 | $19.23 | 25,484 |
| 2023-05-30 | $19.69 | $19.74 | $19.41 | $19.41 | $19.41 | 5,587 |
| 2023-05-26 | $19.95 | $20.17 | $19.92 | $20.17 | $20.17 | 20,027 |
| 2023-05-25 | $20.00 | $20.01 | $19.70 | $19.70 | $19.70 | 30,075 |
| 2023-05-24 | $20.45 | $20.49 | $20.25 | $20.30 | $20.30 | 14,378 |
| 2023-05-23 | $22.28 | $22.39 | $22.06 | $22.06 | $22.06 | 16,194 |
| 2023-05-22 | $22.81 | $22.84 | $22.74 | $22.78 | $22.78 | 8,620 |
| 2023-05-19 | $22.18 | $22.23 | $22.18 | $22.19 | $22.19 | 3,853 |
| 2023-05-18 | $23.00 | $23.00 | $22.49 | $22.57 | $22.57 | 8,597 |
| 2023-05-17 | $23.92 | $23.98 | $23.85 | $23.94 | $23.94 | 4,152 |
| 2023-05-16 | $25.52 | $25.52 | $25.43 | $25.48 | $25.48 | 13,687 |
| 2023-05-15 | $25.73 | $26.14 | $25.73 | $26.12 | $26.12 | 6,655 |
| 2023-05-12 | $25.26 | $25.26 | $24.96 | $24.96 | $24.96 | 13,622 |
| 2023-05-11 | $25.58 | $25.81 | $25.40 | $25.78 | $25.78 | 16,865 |
| 2023-05-10 | $26.44 | $26.46 | $26.29 | $26.46 | $26.46 | 7,753 |
| 2023-05-09 | $27.43 | $27.46 | $27.41 | $27.42 | $27.42 | 8,306 |
| 2023-05-08 | $27.69 | $27.77 | $27.69 | $27.75 | $27.75 | 4,601 |
| 2023-05-05 | $27.42 | $27.74 | $27.42 | $27.69 | $27.69 | 3,061 |
| 2023-05-04 | $26.91 | $26.98 | $26.91 | $26.95 | $26.95 | 3,965 |
| 2023-05-03 | $26.46 | $26.57 | $26.43 | $26.48 | $26.48 | 2,291 |
| 2023-05-02 | $26.82 | $26.82 | $26.38 | $26.64 | $26.64 | 9,737 |
| 2023-05-01 | $27.49 | $27.49 | $27.30 | $27.36 | $27.36 | 4,791 |
| 2023-04-28 | $27.47 | $27.47 | $27.36 | $27.36 | $27.36 | 3,396 |
| 2023-04-27 | $27.31 | $27.47 | $27.12 | $27.43 | $27.43 | 7,193 |
| 2023-04-26 | $27.49 | $27.64 | $27.41 | $27.46 | $27.46 | 10,575 |
| 2023-04-25 | $27.22 | $27.25 | $26.85 | $26.88 | $26.88 | 22,198 |
| 2023-04-24 | $28.12 | $28.12 | $27.96 | $28.05 | $28.05 | 4,073 |
| 2023-04-21 | $28.92 | $28.92 | $28.73 | $28.86 | $28.86 | 2,789 |
| 2023-04-20 | $28.88 | $29.56 | $28.88 | $29.34 | $29.34 | 2,352 |
| 2023-04-19 | $30.39 | $30.55 | $30.39 | $30.39 | $30.39 | 5,380 |
| 2023-04-18 | $30.80 | $30.91 | $30.60 | $30.91 | $30.91 | 11,126 |
| 2023-04-17 | $31.05 | $31.16 | $31.05 | $31.16 | $31.16 | 16,222 |
| 2023-04-14 | $32.08 | $32.08 | $31.15 | $31.23 | $31.23 | 6,359 |
| 2023-04-13 | $31.80 | $31.87 | $31.74 | $31.83 | $31.83 | 6,098 |
| 2023-04-12 | $30.86 | $30.86 | $30.30 | $30.39 | $30.39 | 5,822 |
| 2023-04-11 | $29.40 | $29.87 | $29.29 | $29.29 | $29.29 | 11,070 |
| 2023-04-10 | $28.25 | $28.25 | $27.27 | $27.51 | $27.51 | 4,235 |
| 2023-04-06 | $27.06 | $27.37 | $27.06 | $27.32 | $27.32 | 3,107 |
| 2023-04-05 | $27.63 | $27.99 | $27.63 | $27.86 | $27.86 | 5,989 |
| 2023-04-04 | $28.38 | $28.42 | $28.07 | $28.20 | $28.20 | 9,609 |
| 2023-04-03 | $28.40 | $28.52 | $28.33 | $28.45 | $28.45 | 14,371 |
| 2023-03-31 | $28.63 | $28.63 | $28.33 | $28.40 | $28.40 | 1,289 |
| 2023-03-30 | $28.96 | $29.20 | $28.86 | $28.87 | $28.87 | 3,553 |
| 2023-03-29 | $27.89 | $28.01 | $27.53 | $27.83 | $27.83 | 6,592 |
| 2023-03-28 | $28.14 | $28.14 | $27.53 | $27.69 | $27.69 | 18,805 |
| 2023-03-27 | $27.44 | $27.44 | $27.05 | $27.18 | $27.18 | 3,353 |
| 2023-03-24 | $28.33 | $28.33 | $27.96 | $27.96 | $27.96 | 3,197 |
| 2023-03-23 | $28.60 | $28.67 | $28.53 | $28.67 | $28.67 | 3,357 |
| 2023-03-22 | $28.69 | $28.79 | $28.60 | $28.60 | $28.60 | 10,417 |
| 2023-03-21 | $27.26 | $27.43 | $27.13 | $27.14 | $27.14 | 2,697 |
| 2023-03-20 | $27.39 | $27.68 | $27.25 | $27.68 | $27.68 | 4,483 |
| 2023-03-17 | $27.59 | $28.01 | $27.35 | $27.49 | $27.49 | 13,586 |
| 2023-03-16 | $26.99 | $27.16 | $26.99 | $27.15 | $27.15 | 16,878 |
| 2023-03-15 | $26.39 | $26.39 | $26.02 | $26.26 | $26.26 | 4,433 |
| 2023-03-14 | $25.93 | $26.23 | $25.93 | $26.02 | $26.02 | 8,805 |
| 2023-03-13 | $26.80 | $26.99 | $26.80 | $26.99 | $26.99 | 3,137 |
| 2023-03-10 | $27.59 | $27.96 | $27.59 | $27.96 | $27.96 | 2,661 |
| 2023-03-09 | $28.31 | $28.60 | $27.72 | $28.10 | $28.10 | 5,056 |
| 2023-03-08 | $29.29 | $29.39 | $29.08 | $29.39 | $29.39 | 11,949 |
| 2023-03-07 | $30.90 | $30.90 | $30.10 | $30.10 | $30.10 | 6,015 |
| 2023-03-06 | $31.92 | $32.00 | $31.50 | $31.58 | $31.58 | 6,218 |
| 2023-03-03 | $31.63 | $31.82 | $31.63 | $31.82 | $31.82 | 1,773 |
| 2023-03-02 | $31.10 | $32.03 | $31.10 | $32.03 | $32.03 | 6,695 |
| 2023-03-01 | $31.23 | $31.45 | $30.80 | $30.80 | $30.80 | 5,661 |
| 2023-02-28 | $29.01 | $29.15 | $28.65 | $28.75 | $28.75 | 15,412 |
| 2023-02-27 | $30.26 | $30.53 | $30.22 | $30.35 | $30.35 | 11,728 |
| 2023-02-24 | $30.02 | $30.02 | $29.54 | $30.02 | $30.02 | 3,367 |
| 2023-02-23 | $31.17 | $31.17 | $30.28 | $30.77 | $30.77 | 6,391 |
| 2023-02-22 | $31.54 | $31.54 | $30.85 | $31.16 | $31.16 | 8,367 |
| 2023-02-21 | $31.91 | $31.91 | $31.39 | $31.58 | $31.58 | 2,775 |
| 2023-02-17 | $31.47 | $31.56 | $31.12 | $31.26 | $31.26 | 16,186 |
| 2023-02-16 | $32.36 | $32.45 | $31.66 | $32.45 | $32.45 | 4,111 |
| 2023-02-15 | $31.66 | $31.86 | $31.02 | $31.56 | $31.56 | 4,958 |
| 2023-02-14 | $32.96 | $32.96 | $32.50 | $32.88 | $32.88 | 5,439 |
| 2023-02-13 | $32.39 | $33.75 | $32.39 | $33.13 | $33.13 | 4,387 |
| 2023-02-10 | $32.48 | $32.64 | $32.15 | $32.45 | $32.45 | 1,816 |
| 2023-02-09 | $32.98 | $32.98 | $32.51 | $32.51 | $32.51 | 3,039 |
| 2023-02-08 | $32.02 | $32.02 | $31.60 | $31.81 | $31.81 | 4,438 |
| 2023-02-07 | $31.53 | $31.53 | $31.05 | $31.36 | $31.36 | 7,781 |
| 2023-02-06 | $31.02 | $31.02 | $30.87 | $30.87 | $30.87 | 6,293 |
| 2023-02-03 | $32.00 | $32.05 | $31.59 | $31.73 | $31.73 | 6,333 |
| 2023-02-02 | $33.12 | $33.12 | $32.36 | $33.11 | $33.11 | 6,358 |
| 2023-02-01 | $33.23 | $33.24 | $33.14 | $33.24 | $33.24 | 9,163 |
| 2023-01-31 | $33.32 | $33.41 | $33.15 | $33.41 | $33.41 | 13,190 |
| 2023-01-30 | $34.30 | $34.30 | $34.20 | $34.30 | $34.30 | 8,390 |
| 2023-01-27 | $36.31 | $36.31 | $35.70 | $35.80 | $35.80 | 14,026 |
| 2023-01-26 | $34.69 | $35.16 | $34.65 | $34.84 | $34.84 | 14,538 |
| 2023-01-25 | $32.92 | $32.92 | $32.20 | $32.83 | $32.83 | 6,208 |
| 2023-01-24 | $31.52 | $33.08 | $31.52 | $33.08 | $33.08 | 22,313 |
| 2023-01-23 | $31.93 | $32.51 | $31.93 | $32.51 | $32.51 | 5,373 |
| 2023-01-20 | $31.96 | $32.32 | $31.96 | $32.14 | $32.14 | 6,984 |
| 2023-01-19 | $31.36 | $31.98 | $31.36 | $31.86 | $31.86 | 6,476 |
| 2023-01-18 | $30.72 | $31.00 | $30.48 | $30.61 | $30.61 | 3,838 |
| 2023-01-17 | $30.88 | $31.36 | $30.81 | $31.10 | $31.10 | 6,069 |
| 2023-01-13 | $32.00 | $32.19 | $31.84 | $32.03 | $32.03 | 3,192 |
| 2023-01-12 | $32.19 | $32.40 | $32.15 | $32.19 | $32.19 | 15,356 |
| 2023-01-11 | $33.48 | $33.70 | $33.48 | $33.65 | $33.65 | 7,128 |
| 2023-01-10 | $34.39 | $34.39 | $33.06 | $33.70 | $33.70 | 35,817 |
| 2023-01-09 | $34.38 | $35.56 | $34.38 | $34.40 | $34.40 | 4,622 |
| 2023-01-06 | $35.37 | $36.24 | $35.37 | $36.24 | $36.24 | 2,010 |
| 2023-01-05 | $35.14 | $35.60 | $34.75 | $35.35 | $35.35 | 45,695 |
| 2023-01-04 | $34.50 | $35.33 | $34.38 | $35.33 | $35.33 | 14,686 |
| 2023-01-03 | $31.42 | $31.84 | $30.84 | $30.84 | $30.84 | 4,870 |
| 2022-12-30 | $31.51 | $31.51 | $30.54 | $30.69 | $30.69 | 5,016 |
| 2022-12-29 | $29.34 | $31.32 | $29.34 | $30.70 | $30.70 | 10,580 |
| 2022-12-28 | $31.85 | $32.05 | $31.00 | $31.00 | $31.00 | 6,062 |
| 2022-12-27 | $31.10 | $33.55 | $31.10 | $32.78 | $32.78 | 12,518 |
| 2022-12-23 | $30.68 | $31.27 | $30.68 | $30.89 | $30.89 | 4,699 |
| 2022-12-22 | $31.00 | $31.97 | $30.95 | $30.95 | $30.95 | 34,424 |
| 2022-12-21 | $31.10 | $31.52 | $30.77 | $31.52 | $31.52 | 12,082 |
| 2022-12-20 | $31.00 | $31.00 | $30.51 | $30.85 | $30.85 | 7,232 |
| 2022-12-19 | $33.89 | $33.89 | $32.24 | $32.85 | $32.85 | 14,908 |
| 2022-12-16 | $32.95 | $33.59 | $32.95 | $33.48 | $33.48 | 250,137 |
| 2022-12-15 | $33.20 | $33.20 | $32.11 | $32.45 | $32.45 | 10,057 |
| 2022-12-14 | $32.83 | $32.83 | $32.15 | $32.39 | $32.39 | 4,347 |
| 2022-12-13 | $33.39 | $33.66 | $33.04 | $33.04 | $33.04 | 7,637 |
| 2022-12-12 | $33.45 | $33.96 | $33.39 | $33.95 | $33.95 | 13,398 |
| 2022-12-09 | $37.20 | $37.20 | $35.93 | $35.93 | $35.93 | 13,389 |
| 2022-12-08 | $32.00 | $32.56 | $31.65 | $32.28 | $32.28 | 9,616 |
| 2022-12-07 | $30.00 | $30.00 | $29.11 | $29.58 | $29.58 | 9,670 |
| 2022-12-06 | $33.09 | $33.09 | $32.35 | $32.78 | $32.78 | 23,601 |
| 2022-12-05 | $33.12 | $33.12 | $32.43 | $32.93 | $32.93 | 8,607 |
| 2022-12-02 | $28.50 | $29.28 | $28.40 | $29.20 | $29.20 | 14,935 |
| 2022-12-01 | $29.77 | $30.05 | $29.68 | $29.80 | $29.80 | 17,270 |
| 2022-11-30 | $30.31 | $30.66 | $30.15 | $30.57 | $30.57 | 10,679 |
| 2022-11-29 | $28.99 | $29.39 | $28.92 | $29.17 | $29.17 | 85,938 |
| 2022-11-28 | $27.55 | $27.95 | $26.97 | $27.65 | $27.65 | 26,532 |
| 2022-11-25 | $27.00 | $28.35 | $26.90 | $27.57 | $27.57 | 19,357 |
| 2022-11-23 | $24.62 | $25.40 | $24.43 | $25.10 | $25.10 | 27,221 |
| 2022-11-22 | $24.18 | $24.18 | $23.25 | $23.38 | $23.38 | 14,602 |
| 2022-11-21 | $24.99 | $26.00 | $24.99 | $25.90 | $25.43 | 33,894 |
| 2022-11-18 | $25.68 | $25.70 | $25.60 | $25.60 | $25.60 | 7,696 |
| 2022-11-17 | $25.92 | $26.35 | $25.92 | $26.35 | $26.35 | 83,788 |
| 2022-11-16 | $25.98 | $26.02 | $25.67 | $25.87 | $25.87 | 71,059 |
| 2022-11-15 | $27.60 | $27.98 | $27.15 | $27.74 | $27.74 | 162,158 |
| 2022-11-14 | $27.10 | $28.08 | $26.92 | $26.92 | $26.92 | 12,824 |
| 2022-11-11 | $22.66 | $23.74 | $22.66 | $23.33 | $23.33 | 12,161 |
| 2022-11-10 | $18.28 | $19.08 | $18.28 | $19.08 | $19.08 | 23,825 |
| 2022-11-09 | $17.43 | $17.69 | $17.43 | $17.56 | $17.56 | 54,827 |
| 2022-11-08 | $16.76 | $17.00 | $16.75 | $16.95 | $16.95 | 47,849 |
| 2022-11-07 | $17.78 | $17.78 | $16.82 | $17.07 | $17.07 | 10,684 |
| 2022-11-04 | $16.78 | $16.78 | $16.12 | $16.36 | $16.36 | 6,418 |
| 2022-11-03 | $15.33 | $15.33 | $14.70 | $15.25 | $15.25 | 8,204 |
| 2022-11-02 | $15.43 | $16.20 | $14.85 | $15.74 | $15.74 | 21,571 |
| 2022-11-01 | $13.36 | $14.16 | $13.32 | $13.45 | $13.45 | 42,641 |
| 2022-10-31 | $13.07 | $13.07 | $12.65 | $12.82 | $12.82 | 25,730 |
| 2022-10-28 | $16.13 | $16.62 | $16.09 | $16.62 | $16.62 | 132,280 |
| 2022-10-27 | $18.60 | $19.05 | $18.45 | $18.54 | $18.54 | 118,013 |
| 2022-10-26 | $19.77 | $20.32 | $19.63 | $20.00 | $20.00 | 7,160 |
| 2022-10-25 | $20.11 | $20.55 | $20.11 | $20.46 | $20.46 | 71,414 |
| 2022-10-24 | $20.43 | $21.41 | $20.19 | $20.42 | $20.42 | 17,002 |
| 2022-10-21 | $23.94 | $24.42 | $23.94 | $24.37 | $24.37 | 7,017 |
| 2022-10-20 | $23.24 | $23.59 | $23.13 | $23.31 | $23.31 | 7,179 |
| 2022-10-19 | $23.88 | $24.07 | $23.61 | $23.70 | $23.70 | 4,403 |
| 2022-10-18 | $24.02 | $24.25 | $23.52 | $23.75 | $23.75 | 26,053 |
| 2022-10-17 | $23.76 | $24.67 | $23.76 | $24.12 | $24.12 | 5,649 |
| 2022-10-14 | $23.98 | $24.35 | $23.75 | $23.75 | $23.75 | 3,895 |
| 2022-10-13 | $23.10 | $23.90 | $23.10 | $23.90 | $23.90 | 7,742 |
| 2022-10-12 | $25.05 | $25.72 | $24.92 | $24.92 | $24.92 | 6,984 |
| 2022-10-11 | $25.25 | $25.73 | $25.03 | $25.35 | $25.35 | 30,250 |
| 2022-10-10 | $28.16 | $28.38 | $27.26 | $27.97 | $27.97 | 8,873 |
| 2022-10-07 | $28.23 | $28.23 | $27.35 | $27.55 | $27.55 | 4,013 |
| 2022-10-06 | $30.85 | $30.87 | $30.07 | $30.58 | $30.58 | 6,782 |
| 2022-10-05 | $31.50 | $31.50 | $30.85 | $31.20 | $31.20 | 4,710 |
| 2022-10-04 | $31.38 | $32.40 | $30.97 | $31.95 | $31.95 | 31,596 |
| 2022-10-03 | $30.97 | $31.00 | $30.49 | $31.00 | $31.00 | 12,587 |
| 2022-09-30 | $29.00 | $29.15 | $28.50 | $29.10 | $29.10 | 33,544 |
| 2022-09-29 | $29.53 | $29.93 | $28.78 | $28.82 | $28.82 | 33,283 |
| 2022-09-28 | $31.36 | $32.27 | $31.36 | $32.20 | $32.20 | 6,973 |
| 2022-09-27 | $32.83 | $33.00 | $32.65 | $32.75 | $32.75 | 7,836 |
| 2022-09-26 | $33.06 | $33.77 | $32.96 | $33.04 | $33.04 | 8,586 |
| 2022-09-23 | $33.03 | $33.24 | $31.99 | $33.24 | $33.24 | 8,794 |
| 2022-09-22 | $31.78 | $33.27 | $31.78 | $33.13 | $33.13 | 5,469 |
| 2022-09-21 | $32.90 | $33.13 | $32.55 | $33.08 | $33.08 | 4,688 |
| 2022-09-20 | $33.98 | $34.30 | $33.71 | $33.90 | $33.90 | 9,748 |
| 2022-09-19 | $33.73 | $33.81 | $33.70 | $33.81 | $33.81 | 5,091 |
| 2022-09-16 | $36.16 | $36.16 | $35.50 | $35.74 | $35.74 | 9,738 |
| 2022-09-15 | $35.65 | $36.79 | $35.65 | $36.59 | $36.59 | 7,800 |
| 2022-09-14 | $34.89 | $35.40 | $34.89 | $35.23 | $35.23 | 3,379 |
| 2022-09-13 | $35.96 | $36.34 | $35.11 | $35.38 | $35.38 | 18,848 |
| 2022-09-12 | $35.21 | $36.40 | $35.21 | $36.10 | $36.10 | 5,605 |
| 2022-09-09 | $34.45 | $35.74 | $34.45 | $35.42 | $35.42 | 6,907 |
| 2022-09-08 | $33.25 | $33.81 | $32.82 | $33.38 | $33.38 | 13,994 |
| 2022-09-07 | $33.45 | $34.17 | $33.35 | $33.94 | $33.94 | 20,857 |
| 2022-09-06 | $33.02 | $33.88 | $32.76 | $33.55 | $33.55 | 11,307 |
| 2022-09-02 | $31.45 | $31.76 | $31.25 | $31.42 | $31.42 | 9,824 |
| 2022-09-01 | $30.56 | $31.90 | $30.56 | $31.83 | $31.83 | 30,479 |
| 2022-08-31 | $32.07 | $32.55 | $32.07 | $32.35 | $32.35 | 12,190 |
| 2022-08-30 | $31.83 | $31.83 | $31.20 | $31.73 | $31.73 | 9,621 |
| 2022-08-29 | $32.37 | $33.14 | $32.37 | $33.12 | $33.12 | 5,984 |
| 2022-08-26 | $34.68 | $34.68 | $33.76 | $34.26 | $34.26 | 6,187 |
| 2022-08-25 | $31.97 | $32.28 | $31.85 | $32.26 | $32.26 | 20,084 |
| 2022-08-24 | $31.33 | $31.85 | $31.27 | $31.53 | $31.53 | 18,142 |
| 2022-08-23 | $31.91 | $32.32 | $31.85 | $32.07 | $32.07 | 16,207 |
| 2022-08-22 | $32.42 | $32.51 | $31.99 | $32.36 | $32.36 | 12,480 |
| 2022-08-19 | $31.75 | $32.24 | $31.05 | $32.24 | $32.24 | 12,589 |
| 2022-08-18 | $31.00 | $31.31 | $30.52 | $30.91 | $30.91 | 7,097 |
| 2022-08-17 | $31.45 | $31.79 | $31.14 | $31.47 | $31.47 | 4,282 |
| 2022-08-16 | $31.00 | $31.87 | $30.63 | $31.45 | $31.45 | 14,308 |
| 2022-08-15 | $28.00 | $28.47 | $28.00 | $28.30 | $28.30 | 8,273 |
| 2022-08-12 | $26.77 | $28.53 | $26.77 | $28.53 | $28.53 | 39,803 |
| 2022-08-11 | $28.28 | $28.98 | $27.90 | $27.95 | $27.95 | 35,246 |
| 2022-08-10 | $27.63 | $28.28 | $27.17 | $28.28 | $28.28 | 7,240 |
| 2022-08-09 | $31.57 | $31.81 | $31.49 | $31.49 | $31.49 | 9,485 |
| 2022-08-08 | $31.56 | $31.62 | $31.25 | $31.37 | $31.37 | 4,869 |
| 2022-08-05 | $32.16 | $32.26 | $32.06 | $32.23 | $32.23 | 4,271 |
| 2022-08-04 | $31.95 | $31.95 | $31.53 | $31.58 | $31.58 | 17,482 |
| 2022-08-03 | $31.86 | $32.16 | $31.74 | $31.98 | $31.98 | 5,069 |
| 2022-08-02 | $31.91 | $32.56 | $31.88 | $32.21 | $32.21 | 15,711 |
| 2022-08-01 | $33.67 | $33.68 | $33.31 | $33.45 | $33.45 | 8,251 |
| 2022-07-29 | $32.78 | $33.11 | $32.55 | $33.10 | $33.10 | 7,676 |
| 2022-07-28 | $35.34 | $35.55 | $35.31 | $35.50 | $35.50 | 4,463 |
| 2022-07-27 | $35.58 | $35.97 | $35.41 | $35.97 | $35.97 | 2,853 |
| 2022-07-26 | $36.98 | $37.04 | $36.71 | $36.71 | $36.71 | 7,042 |
| 2022-07-25 | $35.91 | $36.42 | $35.81 | $36.26 | $36.26 | 10,776 |
| 2022-07-22 | $34.12 | $34.12 | $33.41 | $33.50 | $33.50 | 9,577 |
| 2022-07-21 | $33.70 | $34.02 | $33.65 | $33.73 | $33.73 | 11,830 |
| 2022-07-20 | $35.79 | $36.15 | $35.72 | $35.92 | $35.92 | 8,288 |
| 2022-07-19 | $37.08 | $37.53 | $36.87 | $37.20 | $37.20 | 7,879 |
| 2022-07-18 | $36.20 | $37.33 | $36.20 | $36.95 | $36.95 | 17,070 |
| 2022-07-15 | $36.30 | $36.30 | $34.95 | $35.94 | $35.94 | 6,630 |
| 2022-07-14 | $37.52 | $37.92 | $37.33 | $37.73 | $37.73 | 6,070 |
| 2022-07-13 | $39.83 | $39.95 | $39.55 | $39.55 | $39.55 | 2,859 |
| 2022-07-12 | $42.61 | $42.61 | $41.56 | $41.79 | $41.79 | 4,013 |
| 2022-07-11 | $42.94 | $42.94 | $41.09 | $42.20 | $42.20 | 3,851 |
| 2022-07-08 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 1,443 |
| 2022-07-07 | $44.62 | $44.88 | $43.62 | $44.62 | $44.62 | 5,628 |
| 2022-07-06 | $44.36 | $44.99 | $43.70 | $44.99 | $44.99 | 2,151 |
| 2022-07-05 | $44.88 | $45.64 | $44.88 | $45.64 | $43.76 | 10,608 |
| 2022-07-01 | $47.32 | $47.39 | $46.81 | $47.21 | $45.27 | 2,351 |
| 2022-06-30 | $46.88 | $47.14 | $46.83 | $47.14 | $45.20 | 3,032 |
| 2022-06-29 | $46.49 | $47.14 | $46.49 | $47.14 | $45.20 | 3,402 |
| 2022-06-28 | $46.25 | $46.25 | $45.64 | $45.64 | $43.76 | 7,285 |
| 2022-06-27 | $44.12 | $45.94 | $44.12 | $44.79 | $42.95 | 12,121 |
| 2022-06-24 | $43.54 | $43.54 | $43.32 | $43.47 | $41.68 | 2,234 |
| 2022-06-23 | $42.30 | $44.00 | $42.30 | $43.70 | $41.90 | 5,765 |
| 2022-06-22 | $42.19 | $42.40 | $42.10 | $42.12 | $40.39 | 8,582 |
| 2022-06-21 | $42.87 | $43.46 | $42.65 | $43.34 | $41.56 | 13,272 |
| 2022-06-17 | $42.42 | $42.42 | $40.24 | $40.24 | $38.58 | 9,561 |
| 2022-06-16 | $42.06 | $42.06 | $40.29 | $40.64 | $38.96 | 49,232 |
| 2022-06-15 | $41.00 | $42.79 | $41.00 | $42.59 | $40.84 | 96,432 |
| 2022-06-14 | $39.88 | $41.60 | $39.88 | $41.26 | $39.56 | 39,420 |
| 2022-06-13 | $38.98 | $40.68 | $38.98 | $39.65 | $38.02 | 4,620 |
| 2022-06-10 | $41.62 | $42.15 | $41.62 | $42.15 | $40.41 | 3,257 |
| 2022-06-09 | $45.90 | $46.91 | $45.90 | $46.86 | $44.93 | 2,893 |
| 2022-06-08 | $45.16 | $45.75 | $45.16 | $45.75 | $43.87 | 2,569 |
| 2022-06-07 | $45.79 | $47.01 | $45.79 | $46.56 | $44.64 | 2,812 |
| 2022-06-06 | $47.00 | $47.80 | $47.00 | $47.00 | $45.06 | 4,367 |
| 2022-06-03 | $47.82 | $48.00 | $47.55 | $48.00 | $46.02 | 9,664 |
| 2022-06-02 | $47.87 | $48.14 | $47.59 | $48.14 | $46.15 | 2,408 |
| 2022-06-01 | $49.76 | $49.78 | $49.29 | $49.78 | $47.73 | 2,174 |
| 2022-05-31 | $50.31 | $50.51 | $49.57 | $50.00 | $47.94 | 5,231 |
| 2022-05-27 | $48.74 | $49.04 | $48.74 | $48.91 | $46.90 | 1,474 |
| 2022-05-26 | $49.38 | $49.80 | $49.38 | $49.80 | $47.75 | 2,637 |
| 2022-05-25 | $49.28 | $49.80 | $49.28 | $49.30 | $47.27 | 2,206 |
| 2022-05-24 | $50.00 | $50.00 | $49.33 | $49.33 | $47.30 | 1,809 |
| 2022-05-23 | $49.88 | $50.55 | $49.88 | $50.34 | $48.27 | 2,426 |
| 2022-05-20 | $50.76 | $51.26 | $50.06 | $50.80 | $48.71 | 2,705 |
| 2022-05-19 | $50.22 | $51.44 | $50.22 | $50.70 | $48.61 | 4,815 |
| 2022-05-18 | $49.08 | $49.60 | $48.79 | $49.19 | $47.16 | 5,461 |
| 2022-05-17 | $49.71 | $49.71 | $48.97 | $49.26 | $47.23 | 3,503 |
| 2022-05-16 | $48.96 | $48.96 | $48.16 | $48.43 | $46.44 | 5,452 |
| 2022-05-13 | $46.33 | $46.55 | $46.10 | $46.49 | $44.58 | 52,260 |
| 2022-05-12 | $44.18 | $45.52 | $44.18 | $45.29 | $43.42 | 27,039 |
| 2022-05-11 | $46.33 | $46.33 | $45.01 | $45.83 | $43.94 | 2,929 |
| 2022-05-10 | $47.20 | $47.20 | $45.62 | $45.79 | $43.90 | 4,554 |
| 2022-05-09 | $46.43 | $47.37 | $46.11 | $46.42 | $44.51 | 4,715 |
| 2022-05-06 | $48.44 | $48.44 | $46.56 | $46.74 | $44.82 | 5,145 |
| 2022-05-05 | $50.49 | $50.58 | $49.16 | $50.58 | $48.50 | 5,492 |
| 2022-05-04 | $50.28 | $51.93 | $50.28 | $50.84 | $48.75 | 1,896 |
| 2022-05-03 | $52.54 | $52.54 | $52.15 | $52.15 | $50.00 | 1,622 |
| 2022-05-02 | $49.01 | $49.59 | $48.18 | $48.18 | $46.20 | 3,202 |
| 2022-04-29 | $49.08 | $49.80 | $49.08 | $49.80 | $47.75 | 2,587 |
| 2022-04-28 | $48.30 | $48.85 | $47.95 | $48.73 | $46.72 | 4,431 |
| 2022-04-27 | $48.53 | $48.59 | $48.53 | $48.59 | $46.59 | 17,306 |
| 2022-04-26 | $48.00 | $48.80 | $48.00 | $48.20 | $46.22 | 2,773 |
| 2022-04-25 | $50.72 | $51.11 | $49.77 | $49.77 | $47.72 | 2,578 |
| 2022-04-22 | $49.15 | $52.08 | $49.15 | $52.08 | $49.94 | 2,111 |
| 2022-04-21 | $51.41 | $51.67 | $50.65 | $50.65 | $48.56 | 1,942 |
| 2022-04-20 | $52.96 | $52.96 | $52.96 | $52.96 | $50.78 | 2,606 |
| 2022-04-19 | $53.85 | $54.35 | $53.48 | $53.77 | $51.56 | 7,847 |
| 2022-04-18 | $53.50 | $54.96 | $53.50 | $54.06 | $51.83 | 3,648 |
| 2022-04-14 | $55.17 | $55.17 | $53.50 | $53.83 | $51.62 | 1,321 |
| 2022-04-13 | $53.94 | $54.54 | $53.74 | $54.11 | $51.88 | 1,876 |
| 2022-04-12 | $52.25 | $54.79 | $52.25 | $54.39 | $52.15 | 1,874 |
| 2022-04-11 | $53.27 | $55.07 | $53.27 | $53.63 | $51.42 | 2,867 |
| 2022-04-08 | $55.68 | $55.68 | $54.62 | $54.62 | $52.37 | 1,474 |
| 2022-04-07 | $54.22 | $56.00 | $54.22 | $54.38 | $52.14 | 2,167 |
| 2022-04-06 | $55.53 | $55.53 | $54.00 | $54.00 | $51.78 | 976 |
| 2022-04-05 | $54.99 | $54.99 | $53.52 | $54.25 | $52.02 | 2,196 |
| 2022-04-04 | $54.27 | $54.35 | $54.27 | $54.35 | $52.11 | 1,224 |
| 2022-04-01 | $52.51 | $54.95 | $52.13 | $52.74 | $50.57 | 4,340 |
| 2022-03-31 | $50.54 | $50.90 | $50.54 | $50.90 | $48.80 | 1,054 |
| 2022-03-30 | $50.48 | $50.48 | $50.48 | $50.48 | $48.40 | 990 |
| 2022-03-29 | $50.48 | $50.48 | $48.79 | $50.48 | $48.40 | 2,486 |
| 2022-03-28 | $51.00 | $51.00 | $48.89 | $49.05 | $47.03 | 1,523 |
| 2022-03-25 | $51.60 | $51.60 | $49.63 | $49.63 | $47.59 | 981 |
| 2022-03-24 | $50.82 | $50.82 | $48.40 | $49.09 | $47.06 | 2,587 |
| 2022-03-23 | $51.29 | $51.29 | $50.00 | $50.00 | $47.94 | 1,578 |
| 2022-03-22 | $51.36 | $51.36 | $48.97 | $49.79 | $47.74 | 1,690 |
| 2022-03-21 | $48.16 | $48.41 | $47.99 | $48.41 | $46.41 | 4,378 |
| 2022-03-18 | $50.09 | $51.72 | $50.09 | $51.72 | $49.59 | 16,889 |
| 2022-03-17 | $48.63 | $49.61 | $48.51 | $49.15 | $47.12 | 6,106 |
| 2022-03-16 | $43.82 | $46.79 | $42.45 | $46.79 | $44.86 | 28,381 |
| 2022-03-15 | $37.60 | $37.60 | $36.50 | $36.64 | $35.13 | 12,698 |
| 2022-03-14 | $42.41 | $43.00 | $41.51 | $41.66 | $39.94 | 4,415 |
| 2022-03-11 | $47.43 | $50.00 | $47.17 | $47.17 | $45.23 | 3,704 |
| 2022-03-10 | $48.00 | $50.04 | $48.00 | $48.11 | $46.13 | 3,368 |
| 2022-03-09 | $49.00 | $51.30 | $49.00 | $50.35 | $48.28 | 6,941 |
| 2022-03-08 | $49.89 | $51.87 | $49.89 | $51.29 | $49.18 | 8,706 |
| 2022-03-07 | $49.71 | $52.00 | $49.71 | $50.80 | $48.71 | 4,036 |
| 2022-03-04 | $51.20 | $51.49 | $50.66 | $50.66 | $48.57 | 3,024 |
| 2022-03-03 | $51.00 | $52.73 | $51.00 | $52.00 | $49.86 | 7,470 |
| 2022-03-02 | $52.00 | $52.19 | $51.47 | $51.84 | $49.70 | 3,445 |
| 2022-03-01 | $52.84 | $53.19 | $52.32 | $52.39 | $50.23 | 3,418 |
| 2022-02-28 | $53.43 | $54.21 | $53.43 | $54.21 | $51.98 | 3,266 |
| 2022-02-25 | $52.16 | $54.43 | $52.16 | $54.42 | $52.18 | 2,274 |
| 2022-02-24 | $54.53 | $55.35 | $54.17 | $55.35 | $53.07 | 5,036 |
| 2022-02-23 | $57.23 | $57.23 | $55.97 | $56.66 | $54.33 | 2,246 |
| 2022-02-22 | $57.30 | $58.08 | $57.30 | $57.82 | $55.44 | 2,300 |
| 2022-02-18 | $57.61 | $58.00 | $57.11 | $57.11 | $54.76 | 1,619 |
| 2022-02-17 | $57.34 | $57.34 | $57.34 | $57.34 | $54.98 | 1,539 |
| 2022-02-16 | $57.71 | $58.57 | $57.71 | $58.57 | $56.16 | 2,023 |
| 2022-02-15 | $57.80 | $57.80 | $57.25 | $57.67 | $55.30 | 2,806 |
| 2022-02-14 | $58.60 | $58.60 | $58.60 | $58.60 | $56.19 | 1,294 |
| 2022-02-11 | $60.51 | $61.06 | $59.91 | $59.91 | $57.44 | 2,731 |
| 2022-02-10 | $59.45 | $60.21 | $59.45 | $59.57 | $57.11 | 1,385 |
| 2022-02-09 | $59.41 | $59.81 | $59.41 | $59.55 | $57.10 | 5,015 |
| 2022-02-08 | $59.28 | $59.47 | $59.00 | $59.44 | $56.99 | 5,143 |
| 2022-02-07 | $60.24 | $60.24 | $59.22 | $59.24 | $56.80 | 1,389 |
| 2022-02-04 | $60.63 | $60.63 | $60.23 | $60.35 | $57.86 | 1,548 |
| 2022-02-03 | $61.25 | $61.80 | $61.10 | $61.10 | $58.58 | 4,961 |
| 2022-02-02 | $61.38 | $61.90 | $61.03 | $61.33 | $58.80 | 4,652 |
| 2022-02-01 | $60.41 | $61.78 | $60.41 | $61.24 | $58.72 | 2,047 |
| 2022-01-31 | $60.60 | $60.70 | $59.65 | $60.63 | $58.13 | 3,533 |
| 2022-01-28 | $57.95 | $58.61 | $57.95 | $58.17 | $55.77 | 3,232 |
| 2022-01-27 | $58.55 | $58.69 | $58.15 | $58.28 | $55.88 | 3,408 |
| 2022-01-26 | $59.09 | $59.25 | $57.98 | $58.74 | $56.32 | 5,093 |
| 2022-01-25 | $58.25 | $59.01 | $58.25 | $58.99 | $56.56 | 2,159 |
| 2022-01-24 | $58.47 | $58.58 | $57.87 | $58.39 | $55.99 | 2,649 |
| 2022-01-21 | $58.53 | $58.75 | $57.39 | $57.47 | $55.10 | 6,396 |
| 2022-01-20 | $56.59 | $57.05 | $56.40 | $56.73 | $54.39 | 28,467 |
| 2022-01-19 | $57.24 | $57.24 | $55.65 | $55.89 | $53.59 | 5,294 |
| 2022-01-18 | $52.58 | $52.81 | $52.55 | $52.59 | $50.42 | 6,271 |
| 2022-01-14 | $52.00 | $52.31 | $52.00 | $52.19 | $50.04 | 13,022 |
| 2022-01-13 | $52.57 | $52.65 | $51.89 | $51.90 | $49.76 | 5,399 |
| 2022-01-12 | $52.44 | $53.14 | $52.44 | $52.75 | $50.58 | 2,239 |
| 2022-01-11 | $54.57 | $54.57 | $53.84 | $54.30 | $52.06 | 2,950 |
| 2022-01-10 | $52.20 | $52.53 | $51.86 | $52.25 | $50.10 | 7,717 |
| 2022-01-07 | $52.16 | $52.81 | $52.16 | $52.22 | $50.06 | 1,615 |
| 2022-01-06 | $50.52 | $50.84 | $50.24 | $50.41 | $48.33 | 3,534 |
| 2022-01-05 | $50.03 | $50.21 | $49.37 | $49.56 | $47.52 | 3,354 |
| 2022-01-04 | $49.00 | $49.07 | $48.37 | $48.37 | $46.38 | 8,437 |
| 2022-01-03 | $44.78 | $46.75 | $44.78 | $46.07 | $44.17 | 17,771 |
| 2021-12-31 | $47.20 | $48.68 | $47.20 | $47.59 | $45.63 | 6,680 |
| 2021-12-30 | $47.61 | $48.16 | $47.59 | $47.59 | $45.63 | 6,680 |
| 2021-12-29 | $47.41 | $47.52 | $47.11 | $47.27 | $45.32 | 2,101 |
| 2021-12-28 | $47.98 | $47.98 | $47.50 | $47.55 | $45.59 | 2,626 |
| 2021-12-27 | $47.67 | $48.05 | $47.47 | $47.47 | $45.52 | 4,092 |
| 2021-12-23 | $47.68 | $47.81 | $47.24 | $47.80 | $45.83 | 3,916 |
| 2021-12-22 | $47.71 | $47.88 | $47.53 | $47.88 | $45.90 | 2,598 |
| 2021-12-21 | $46.65 | $48.12 | $46.65 | $47.82 | $45.85 | 6,689 |
| 2021-12-20 | $48.51 | $48.58 | $47.37 | $47.90 | $45.93 | 6,862 |
| 2021-12-17 | $48.22 | $48.87 | $48.22 | $48.70 | $46.69 | 4,409 |
| 2021-12-16 | $49.12 | $49.78 | $48.97 | $49.57 | $47.53 | 11,538 |
| 2021-12-15 | $50.53 | $50.53 | $48.42 | $49.02 | $47.00 | 9,909 |
| 2021-12-14 | $50.22 | $50.22 | $47.14 | $48.45 | $45.77 | 17,856 |
| 2021-12-13 | $48.64 | $50.58 | $48.64 | $49.55 | $46.82 | 14,445 |
| 2021-12-10 | $51.51 | $52.49 | $51.51 | $51.92 | $49.06 | 8,170 |
| 2021-12-09 | $52.21 | $52.48 | $51.76 | $51.90 | $49.04 | 4,244 |
| 2021-12-08 | $50.41 | $51.02 | $50.41 | $51.02 | $48.21 | 9,081 |
| 2021-12-07 | $49.63 | $50.04 | $49.63 | $49.86 | $47.11 | 10,799 |
| 2021-12-06 | $47.89 | $48.64 | $47.66 | $48.52 | $45.84 | 9,174 |
| 2021-12-03 | $48.11 | $48.30 | $47.75 | $47.99 | $45.34 | 15,591 |
| 2021-12-02 | $48.96 | $49.27 | $48.62 | $48.63 | $45.95 | 12,013 |
| 2021-12-01 | $45.83 | $48.01 | $45.83 | $47.41 | $44.79 | 12,303 |
| 2021-11-30 | $45.57 | $47.61 | $45.57 | $47.38 | $44.77 | 17,104 |
| 2021-11-29 | $49.40 | $49.47 | $48.99 | $49.47 | $46.74 | 1,980 |
| 2021-11-26 | $50.17 | $50.17 | $49.14 | $49.49 | $46.76 | 2,153 |
| 2021-11-24 | $51.25 | $51.47 | $51.25 | $51.47 | $48.63 | 2,693 |
| 2021-11-23 | $51.62 | $51.64 | $51.16 | $51.49 | $48.65 | 2,191 |
| 2021-11-22 | $51.47 | $51.61 | $50.89 | $51.20 | $48.37 | 4,973 |
| 2021-11-19 | $51.67 | $51.83 | $51.52 | $51.52 | $48.68 | 5,156 |
| 2021-11-18 | $50.45 | $50.51 | $49.74 | $50.16 | $47.39 | 7,822 |
| 2021-11-17 | $50.88 | $51.11 | $50.62 | $50.62 | $47.83 | 3,992 |
| 2021-11-16 | $50.99 | $51.30 | $50.92 | $51.30 | $48.47 | 2,939 |
| 2021-11-15 | $50.57 | $50.68 | $50.34 | $50.47 | $47.69 | 7,375 |
| 2021-11-12 | $50.42 | $50.82 | $50.42 | $50.62 | $47.83 | 2,724 |
| 2021-11-11 | $49.46 | $49.70 | $49.24 | $49.62 | $46.88 | 3,338 |
| 2021-11-10 | $46.70 | $47.09 | $46.51 | $46.87 | $44.28 | 10,128 |
| 2021-11-09 | $43.78 | $44.00 | $43.63 | $43.81 | $41.39 | 5,947 |
| 2021-11-08 | $44.35 | $44.45 | $44.35 | $44.45 | $42.00 | 2,080 |
| 2021-11-05 | $43.32 | $43.48 | $43.13 | $43.13 | $40.75 | 4,262 |
| 2021-11-04 | $44.15 | $44.15 | $43.81 | $43.90 | $41.48 | 7,347 |
| 2021-11-03 | $44.90 | $45.18 | $44.64 | $45.18 | $42.69 | 5,324 |
| 2021-11-02 | $44.68 | $44.99 | $44.68 | $44.70 | $42.24 | 5,661 |
| 2021-11-01 | $47.89 | $48.24 | $47.86 | $47.91 | $45.27 | 8,504 |
| 2021-10-29 | $48.58 | $48.58 | $48.49 | $48.53 | $45.85 | 2,793 |
| 2021-10-28 | $49.21 | $49.46 | $49.15 | $49.46 | $46.73 | 4,001 |
| 2021-10-27 | $49.44 | $49.44 | $49.25 | $49.25 | $46.53 | 1,605 |
| 2021-10-26 | $47.33 | $49.02 | $47.33 | $48.65 | $45.97 | 8,320 |
| 2021-10-25 | $50.10 | $50.44 | $50.10 | $50.44 | $47.66 | 4,633 |
| 2021-10-22 | $50.98 | $51.25 | $50.86 | $50.86 | $48.05 | 2,244 |
| 2021-10-21 | $49.49 | $49.49 | $47.86 | $48.20 | $45.54 | 5,583 |
| 2021-10-20 | $44.77 | $44.77 | $44.58 | $44.65 | $42.19 | 4,179 |
| 2021-10-19 | $44.37 | $44.77 | $44.37 | $44.77 | $42.30 | 7,287 |
| 2021-10-18 | $45.32 | $45.46 | $45.32 | $45.45 | $42.94 | 14,865 |
| 2021-10-15 | $45.00 | $45.83 | $44.99 | $45.51 | $43.00 | 8,801 |
| 2021-10-14 | $45.03 | $45.42 | $45.03 | $45.31 | $42.81 | 13,760 |
| 2021-10-13 | $45.17 | $45.82 | $45.17 | $45.50 | $42.99 | 4,655 |
| 2021-10-12 | $45.19 | $45.44 | $44.99 | $45.34 | $42.83 | 7,039 |
| 2021-10-11 | $44.27 | $45.00 | $44.04 | $44.21 | $41.77 | 7,721 |
| 2021-10-08 | $45.61 | $46.35 | $45.61 | $46.35 | $43.79 | 1,526 |
| 2021-10-07 | $45.26 | $46.44 | $45.26 | $46.31 | $43.75 | 36,330 |
| 2021-10-06 | $45.38 | $45.77 | $45.37 | $45.77 | $43.25 | 13,044 |
| 2021-10-05 | $45.03 | $45.23 | $44.76 | $45.03 | $42.55 | 57,477 |
| 2021-10-04 | $45.72 | $46.13 | $45.66 | $45.70 | $43.18 | 3,400 |
| 2021-10-01 | $45.60 | $46.36 | $45.60 | $46.15 | $43.60 | 4,391 |
| 2021-09-30 | $46.21 | $46.26 | $45.55 | $46.08 | $43.53 | 4,315 |
| 2021-09-29 | $44.98 | $45.45 | $44.75 | $44.75 | $42.28 | 7,650 |
| 2021-09-28 | $43.81 | $43.94 | $43.35 | $43.85 | $41.43 | 23,709 |
| 2021-09-27 | $42.14 | $42.14 | $40.44 | $41.15 | $38.88 | 15,267 |
| 2021-09-24 | $41.92 | $42.26 | $41.25 | $42.10 | $39.77 | 4,820 |
| 2021-09-23 | $44.22 | $44.43 | $43.85 | $44.05 | $41.62 | 19,620 |
| 2021-09-22 | $40.52 | $41.94 | $40.52 | $41.94 | $39.63 | 20,476 |
| 2021-09-21 | $40.32 | $40.49 | $40.14 | $40.23 | $38.01 | 16,790 |
| 2021-09-20 | $39.90 | $40.14 | $39.68 | $39.68 | $37.49 | 5,945 |
| 2021-09-17 | $41.70 | $41.83 | $41.56 | $41.63 | $39.33 | 8,186 |
| 2021-09-16 | $42.34 | $42.63 | $42.29 | $42.63 | $40.28 | 9,048 |
| 2021-09-15 | $43.92 | $44.12 | $43.85 | $44.00 | $41.57 | 17,225 |
| 2021-09-14 | $44.81 | $44.88 | $44.72 | $44.82 | $42.35 | 6,846 |
| 2021-09-13 | $45.40 | $45.76 | $45.40 | $45.69 | $43.17 | 10,142 |
| 2021-09-10 | $46.28 | $46.29 | $45.97 | $46.19 | $43.64 | 3,555 |
| 2021-09-09 | $44.86 | $44.95 | $44.70 | $44.87 | $42.39 | 2,593 |
| 2021-09-08 | $44.51 | $44.56 | $44.40 | $44.44 | $41.98 | 2,508 |
| 2021-09-07 | $44.80 | $44.80 | $44.42 | $44.55 | $42.09 | 4,315 |
| 2021-09-03 | $44.89 | $46.55 | $44.89 | $46.39 | $43.83 | 1,780 |
| 2021-09-02 | $46.29 | $46.59 | $46.22 | $46.35 | $43.79 | 4,478 |
| 2021-09-01 | $46.84 | $46.84 | $45.00 | $45.61 | $43.09 | 8,215 |
| 2021-08-31 | $43.63 | $43.63 | $43.09 | $43.09 | $40.71 | 6,950 |
| 2021-08-30 | $44.77 | $45.10 | $44.77 | $44.96 | $42.48 | 3,677 |
| 2021-08-27 | $46.49 | $46.57 | $46.45 | $46.57 | $44.00 | 1,470 |
| 2021-08-26 | $45.93 | $45.93 | $45.69 | $45.74 | $43.22 | 3,938 |
| 2021-08-25 | $47.73 | $47.89 | $47.73 | $47.89 | $45.25 | 1,221 |
| 2021-08-24 | $47.12 | $47.17 | $47.06 | $47.17 | $44.57 | 11,909 |
| 2021-08-23 | $46.15 | $46.48 | $46.15 | $46.48 | $43.91 | 4,318 |
| 2021-08-20 | $48.00 | $48.00 | $47.17 | $47.18 | $44.58 | 1,440 |
| 2021-08-19 | $47.70 | $47.70 | $46.67 | $46.88 | $44.30 | 2,577 |
| 2021-08-18 | $48.17 | $48.46 | $48.14 | $48.14 | $45.48 | 2,142 |
| 2021-08-17 | $48.39 | $48.49 | $48.27 | $48.38 | $45.71 | 3,117 |
| 2021-08-16 | $47.14 | $48.79 | $47.14 | $48.69 | $46.01 | 2,082 |
| 2021-08-13 | $48.05 | $48.05 | $47.72 | $47.97 | $45.32 | 1,220 |
| 2021-08-12 | $49.49 | $49.49 | $48.99 | $49.14 | $46.42 | 2,219 |
| 2021-08-11 | $48.49 | $50.44 | $48.49 | $50.00 | $47.24 | 2,142 |
| 2021-08-10 | $45.89 | $46.40 | $45.62 | $46.40 | $43.84 | 9,490 |
| 2021-08-09 | $45.00 | $45.98 | $45.00 | $45.62 | $43.10 | 4,966 |
| 2021-08-06 | $45.23 | $45.43 | $44.72 | $45.01 | $42.53 | 3,162 |
| 2021-08-05 | $45.87 | $46.15 | $45.87 | $46.15 | $43.60 | 3,546 |
| 2021-08-04 | $46.62 | $47.18 | $46.62 | $46.74 | $44.16 | 3,026 |
| 2021-08-03 | $47.31 | $47.72 | $47.21 | $47.47 | $44.85 | 5,256 |
| 2021-08-02 | $46.72 | $48.71 | $46.72 | $48.33 | $45.67 | 3,366 |
| 2021-07-30 | $47.00 | $47.00 | $46.67 | $46.67 | $44.10 | 3,424 |
| 2021-07-29 | $50.08 | $50.11 | $50.08 | $50.11 | $47.35 | 1,057 |
| 2021-07-28 | $52.23 | $52.31 | $52.02 | $52.21 | $49.33 | 2,144 |
| 2021-07-27 | $51.65 | $51.65 | $50.86 | $51.22 | $48.39 | 2,768 |
| 2021-07-26 | $53.53 | $53.72 | $53.53 | $53.67 | $50.71 | 5,284 |
| 2021-07-23 | $55.41 | $55.51 | $55.24 | $55.51 | $52.45 | 1,398 |
| 2021-07-22 | $56.93 | $57.11 | $56.93 | $57.11 | $53.96 | 1,013 |
| 2021-07-21 | $55.93 | $55.93 | $54.55 | $54.55 | $51.54 | 1,530 |
| 2021-07-20 | $53.56 | $54.04 | $53.45 | $53.79 | $50.82 | 3,034 |
| 2021-07-19 | $53.47 | $54.02 | $53.34 | $53.69 | $50.72 | 1,592 |
| 2021-07-16 | $54.10 | $54.23 | $53.79 | $53.86 | $50.88 | 3,010 |
| 2021-07-15 | $54.46 | $54.46 | $53.88 | $53.88 | $50.91 | 1,799 |
| 2021-07-14 | $53.63 | $53.98 | $53.63 | $53.65 | $50.69 | 1,449 |
| 2021-07-13 | $55.10 | $55.10 | $54.55 | $54.55 | $51.54 | 1,814 |
| 2021-07-12 | $53.40 | $53.60 | $53.40 | $53.60 | $50.64 | 1,563 |
| 2021-07-09 | $53.65 | $53.65 | $53.64 | $53.64 | $50.68 | 1,737 |
| 2021-07-08 | $53.74 | $53.92 | $53.03 | $53.92 | $50.95 | 2,818 |
| 2021-07-07 | $53.17 | $53.93 | $53.17 | $53.93 | $50.96 | 3,471 |
| 2021-07-06 | $54.67 | $54.86 | $54.18 | $54.18 | $51.19 | 1,981 |
| 2021-07-02 | $55.87 | $56.37 | $55.33 | $55.33 | $52.28 | 2,115 |
| 2021-07-01 | $56.40 | $56.65 | $55.74 | $56.65 | $53.53 | 1,861 |
| 2021-06-30 | $56.50 | $57.26 | $56.50 | $57.23 | $54.07 | 4,536 |
| 2021-06-29 | $57.94 | $58.72 | $57.21 | $58.71 | $55.47 | 1,548 |
| 2021-06-28 | $58.57 | $58.57 | $58.57 | $58.57 | $55.34 | 842 |
| 2021-06-25 | $58.66 | $58.66 | $58.27 | $58.27 | $55.06 | 1,016 |
| 2021-06-24 | $56.82 | $57.29 | $56.82 | $57.29 | $54.13 | 1,616 |
| 2021-06-23 | $56.67 | $56.67 | $56.23 | $56.56 | $53.44 | 1,720 |
| 2021-06-22 | $56.44 | $56.50 | $56.44 | $56.50 | $53.38 | 2,139 |
| 2021-06-21 | $54.78 | $55.87 | $54.78 | $55.75 | $52.67 | 4,734 |
| 2021-06-18 | $59.01 | $59.01 | $57.57 | $57.70 | $54.51 | 2,736 |
| 2021-06-17 | $58.07 | $58.33 | $58.07 | $58.33 | $53.65 | 1,157 |
| 2021-06-16 | $60.34 | $60.34 | $58.60 | $58.60 | $53.89 | 6,954 |
| 2021-06-15 | $60.57 | $60.57 | $58.54 | $58.54 | $53.84 | 1,851 |
| 2021-06-14 | $57.48 | $60.02 | $57.48 | $60.02 | $55.20 | 1,638 |
| 2021-06-11 | $58.24 | $59.47 | $58.24 | $59.41 | $54.64 | 2,763 |
| 2021-06-10 | $58.47 | $61.72 | $58.47 | $60.27 | $55.43 | 2,082 |
| 2021-06-09 | $57.42 | $60.68 | $57.42 | $60.67 | $55.80 | 2,116 |
| 2021-06-08 | $57.16 | $60.38 | $57.16 | $58.82 | $54.10 | 4,084 |
| 2021-06-07 | $57.02 | $62.24 | $57.02 | $62.24 | $57.25 | 2,406 |
| 2021-06-04 | $58.06 | $58.99 | $58.06 | $58.41 | $53.72 | 5,091 |
| 2021-06-03 | $57.70 | $58.28 | $57.70 | $58.01 | $53.35 | 1,722 |
| 2021-06-02 | $57.91 | $58.42 | $57.91 | $58.42 | $53.73 | 2,446 |
| 2021-06-01 | $58.41 | $58.41 | $58.27 | $58.31 | $53.63 | 1,358 |
| 2021-05-28 | $59.55 | $59.55 | $58.07 | $58.41 | $53.72 | 2,571 |
| 2021-05-27 | $58.56 | $58.76 | $58.45 | $58.76 | $54.04 | 1,638 |
| 2021-05-26 | $59.48 | $59.48 | $59.16 | $59.16 | $54.41 | 1,439 |
| 2021-05-25 | $59.07 | $59.35 | $59.04 | $59.04 | $54.30 | 3,219 |
| 2021-05-24 | $59.28 | $59.28 | $59.28 | $59.28 | $54.52 | 1,139 |
| 2021-05-21 | $59.63 | $60.74 | $59.28 | $59.28 | $54.52 | 1,085 |
| 2021-05-20 | $60.59 | $60.78 | $60.57 | $60.63 | $55.76 | 4,117 |
| 2021-05-19 | $59.41 | $60.00 | $59.41 | $60.00 | $55.18 | 1,840 |
| 2021-05-18 | $59.42 | $59.60 | $59.42 | $59.60 | $54.82 | 1,934 |
| 2021-05-17 | $59.22 | $59.22 | $59.22 | $59.22 | $54.47 | 1,431 |
| 2021-05-14 | $58.60 | $58.60 | $58.20 | $58.57 | $53.87 | 1,880 |
| 2021-05-13 | $58.02 | $58.34 | $57.86 | $58.01 | $53.35 | 3,564 |
| 2021-05-12 | $58.15 | $58.48 | $57.98 | $58.45 | $53.76 | 7,452 |
| 2021-05-11 | $61.33 | $61.38 | $60.89 | $61.31 | $56.39 | 3,912 |
| 2021-05-10 | $62.43 | $62.73 | $62.11 | $62.70 | $57.67 | 1,727 |
| 2021-05-07 | $63.57 | $63.74 | $63.57 | $63.74 | $58.62 | 1,354 |
| 2021-05-06 | $62.26 | $62.65 | $62.00 | $62.65 | $57.62 | 5,407 |
| 2021-05-05 | $62.93 | $63.44 | $62.93 | $63.19 | $58.12 | 1,446 |
| 2021-05-04 | $61.91 | $62.77 | $61.91 | $62.77 | $57.73 | 3,942 |
| 2021-05-03 | $62.86 | $63.09 | $62.54 | $62.82 | $57.77 | 2,433 |
| 2021-04-30 | $62.50 | $62.50 | $62.43 | $62.43 | $57.42 | 1,416 |
| 2021-04-29 | $62.61 | $62.61 | $62.61 | $62.61 | $57.58 | 1,599 |
| 2021-04-28 | $62.97 | $62.97 | $62.97 | $62.97 | $57.91 | 7,104 |
| 2021-04-27 | $63.35 | $63.35 | $62.63 | $62.97 | $57.91 | 1,152 |
| 2021-04-26 | $62.96 | $63.26 | $62.70 | $63.22 | $58.15 | 3,627 |
| 2021-04-23 | $64.39 | $64.89 | $64.29 | $64.29 | $59.13 | 1,278 |
| 2021-04-22 | $64.17 | $64.55 | $64.17 | $64.55 | $59.37 | 3,393 |
| 2021-04-21 | $64.97 | $64.97 | $64.97 | $64.97 | $59.76 | 1,141 |
| 2021-04-20 | $65.19 | $65.19 | $64.90 | $64.90 | $59.69 | 1,882 |
| 2021-04-19 | $67.07 | $67.07 | $66.55 | $67.04 | $61.66 | 2,903 |
| 2021-04-16 | $67.04 | $67.16 | $66.88 | $67.16 | $61.77 | 1,872 |
| 2021-04-15 | $66.83 | $67.15 | $66.83 | $67.15 | $61.76 | 1,051 |
| 2021-04-14 | $65.79 | $65.99 | $65.33 | $65.33 | $60.09 | 4,666 |
| 2021-04-13 | $65.47 | $65.55 | $65.03 | $65.30 | $60.06 | 6,580 |
| 2021-04-12 | $64.50 | $64.65 | $64.19 | $64.65 | $59.46 | 2,472 |
| 2021-04-09 | $64.01 | $64.89 | $64.01 | $64.47 | $59.30 | 1,611 |
| 2021-04-08 | $65.80 | $65.80 | $65.80 | $65.80 | $60.52 | 1,582 |
| 2021-04-07 | $64.58 | $64.69 | $64.40 | $64.67 | $59.48 | 8,877 |
| 2021-04-06 | $64.85 | $65.04 | $64.45 | $64.68 | $59.49 | 3,075 |
| 2021-04-05 | $65.10 | $65.15 | $64.90 | $65.00 | $59.78 | 5,332 |
| 2021-04-01 | $64.50 | $66.10 | $64.50 | $64.66 | $59.47 | 4,379 |
| 2021-03-31 | $67.09 | $67.09 | $66.69 | $66.71 | $61.35 | 2,062 |
| 2021-03-30 | $70.43 | $70.43 | $68.82 | $69.38 | $63.81 | 1,247 |
| 2021-03-29 | $66.76 | $66.76 | $66.06 | $66.71 | $61.36 | 2,662 |
| 2021-03-26 | $59.45 | $62.19 | $59.45 | $61.32 | $56.40 | 5,403 |
| 2021-03-25 | $58.69 | $58.75 | $58.69 | $58.71 | $54.00 | 1,433 |
| 2021-03-24 | $60.47 | $60.80 | $59.06 | $59.06 | $54.32 | 1,742 |
| 2021-03-23 | $60.55 | $60.66 | $59.82 | $59.82 | $55.02 | 1,593 |
| 2021-03-22 | $58.78 | $59.44 | $58.78 | $59.20 | $54.44 | 2,330 |
| 2021-03-19 | $58.98 | $59.39 | $58.69 | $58.75 | $54.04 | 242,830 |
| 2021-03-18 | $61.14 | $61.14 | $59.56 | $59.98 | $55.17 | 104,231 |
| 2021-03-17 | $61.06 | $61.97 | $61.06 | $61.45 | $56.52 | 11,825 |
| 2021-03-16 | $61.41 | $62.08 | $61.41 | $62.08 | $57.10 | 2,936 |
| 2021-03-15 | $61.41 | $63.61 | $61.41 | $62.26 | $57.26 | 3,137 |
| 2021-03-12 | $61.90 | $64.35 | $61.90 | $62.39 | $57.38 | 3,312 |
| 2021-03-11 | $62.23 | $64.35 | $62.23 | $62.90 | $57.85 | 3,890 |
| 2021-03-10 | $62.49 | $64.35 | $62.49 | $63.33 | $58.25 | 4,588 |
| 2021-03-09 | $61.41 | $63.68 | $61.41 | $63.68 | $58.57 | 11,211 |
| 2021-03-08 | $61.52 | $63.00 | $61.52 | $62.79 | $57.75 | 3,671 |
| 2021-03-05 | $63.00 | $63.00 | $62.07 | $62.94 | $57.89 | 2,972 |
| 2021-03-04 | $62.59 | $64.27 | $62.59 | $63.66 | $58.55 | 3,783 |
| 2021-03-03 | $63.66 | $63.75 | $63.44 | $63.60 | $58.50 | 3,052 |
| 2021-03-02 | $62.15 | $62.36 | $61.96 | $62.03 | $57.05 | 7,784 |
| 2021-03-01 | $61.76 | $61.89 | $61.22 | $61.89 | $56.92 | 7,078 |
| 2021-02-26 | $61.00 | $62.94 | $61.00 | $61.88 | $56.91 | 13,875 |
| 2021-02-25 | $59.47 | $60.00 | $57.79 | $60.00 | $55.18 | 2,204 |
| 2021-02-24 | $55.00 | $55.35 | $54.75 | $55.35 | $50.91 | 4,246 |
| 2021-02-23 | $55.39 | $56.18 | $55.33 | $56.18 | $51.67 | 266,733 |
| 2021-02-22 | $54.56 | $59.89 | $54.56 | $55.24 | $50.81 | 28,225 |
| 2021-02-19 | $54.11 | $54.44 | $54.11 | $54.43 | $50.06 | 4,596 |
| 2021-02-18 | $54.60 | $55.24 | $54.60 | $55.06 | $50.64 | 8,501 |
| 2021-02-17 | $53.58 | $53.83 | $53.33 | $53.76 | $49.45 | 47,941 |
| 2021-02-16 | $54.83 | $54.83 | $54.49 | $54.49 | $50.12 | 16,636 |
| 2021-02-12 | $55.00 | $55.00 | $53.81 | $54.08 | $49.74 | 4,908 |
| 2021-02-11 | $55.60 | $55.60 | $53.81 | $53.99 | $49.66 | 2,203 |
| 2021-02-10 | $53.75 | $53.86 | $53.47 | $53.64 | $49.34 | 7,485 |
| 2021-02-09 | $52.87 | $53.65 | $52.87 | $53.64 | $49.34 | 7,485 |
| 2021-02-08 | $53.63 | $53.94 | $53.51 | $53.94 | $49.61 | 2,305 |
| 2021-02-05 | $53.47 | $53.69 | $53.47 | $53.55 | $49.25 | 3,189 |
| 2021-02-04 | $52.50 | $52.50 | $52.21 | $52.47 | $48.26 | 7,002 |
| 2021-02-03 | $54.38 | $54.38 | $53.38 | $53.52 | $49.22 | 3,084 |
| 2021-02-02 | $55.07 | $55.51 | $55.07 | $55.30 | $50.86 | 3,334 |
| 2021-02-01 | $56.49 | $56.49 | $55.19 | $55.43 | $50.98 | 2,454 |
| 2021-01-29 | $56.76 | $57.04 | $56.60 | $56.70 | $52.15 | 2,589 |
| 2021-01-28 | $58.65 | $59.21 | $58.55 | $59.21 | $54.46 | 2,820 |
| 2021-01-27 | $59.11 | $59.19 | $59.11 | $59.19 | $54.44 | 16,629 |
| 2021-01-26 | $59.75 | $60.06 | $59.75 | $60.06 | $55.24 | 3,089 |
| 2021-01-25 | $57.38 | $57.70 | $56.06 | $56.99 | $52.42 | 9,797 |
| 2021-01-22 | $57.33 | $57.78 | $57.33 | $57.78 | $53.14 | 18,189 |
| 2021-01-21 | $59.80 | $59.80 | $57.83 | $58.00 | $53.35 | 106,965 |
| 2021-01-20 | $58.78 | $58.88 | $58.67 | $58.87 | $54.15 | 4,562 |
| 2021-01-19 | $58.20 | $58.78 | $58.20 | $58.77 | $54.05 | 2,171 |
| 2021-01-15 | $54.98 | $54.98 | $54.85 | $54.85 | $50.45 | 1,667 |
| 2021-01-14 | $55.41 | $55.41 | $54.91 | $55.07 | $50.65 | 1,646 |
| 2021-01-13 | $55.76 | $56.26 | $55.76 | $56.25 | $51.74 | 5,462 |
| 2021-01-12 | $56.14 | $56.41 | $55.86 | $56.11 | $51.60 | 4,520 |
| 2021-01-11 | $56.81 | $56.89 | $56.31 | $56.50 | $51.96 | 2,861 |
| 2021-01-08 | $57.29 | $57.29 | $56.12 | $56.29 | $51.77 | 1,778 |
| 2021-01-07 | $55.60 | $56.00 | $55.60 | $56.00 | $51.51 | 1,918 |
| 2021-01-06 | $56.03 | $56.03 | $55.71 | $55.77 | $51.29 | 5,884 |
| 2021-01-05 | $56.35 | $57.02 | $56.35 | $56.97 | $52.40 | 3,300 |
| 2021-01-04 | $57.04 | $57.04 | $56.54 | $56.65 | $52.10 | 1,956 |
| 2020-12-31 | $57.82 | $58.03 | $57.81 | $57.98 | $53.33 | 1,191 |
| 2020-12-30 | $56.66 | $56.70 | $56.53 | $56.53 | $51.99 | 2,343 |
| 2020-12-29 | $56.97 | $57.03 | $56.73 | $57.03 | $52.45 | 2,796 |
| 2020-12-28 | $56.51 | $56.65 | $56.16 | $56.42 | $51.89 | 7,449 |
| 2020-12-24 | $57.95 | $58.00 | $57.75 | $58.00 | $53.35 | 1,453 |
| 2020-12-23 | $57.31 | $57.50 | $57.31 | $57.50 | $52.89 | 1,972 |
| 2020-12-22 | $57.03 | $57.11 | $56.89 | $56.89 | $52.32 | 1,145 |
| 2020-12-21 | $56.35 | $56.57 | $56.28 | $56.28 | $51.76 | 1,817 |
| 2020-12-18 | $57.09 | $57.09 | $55.92 | $56.37 | $51.85 | 6,086 |
| 2020-12-17 | $56.50 | $56.50 | $56.31 | $56.31 | $51.79 | 2,265 |
| 2020-12-16 | $56.38 | $56.91 | $56.38 | $56.84 | $52.28 | 2,458 |
| 2020-12-15 | $55.43 | $55.52 | $54.96 | $55.35 | $50.39 | 3,803 |
| 2020-12-14 | $55.22 | $55.22 | $54.98 | $54.98 | $50.05 | 6,287 |
| 2020-12-11 | $55.49 | $55.49 | $53.62 | $53.85 | $49.02 | 6,155 |
| 2020-12-10 | $55.95 | $56.39 | $55.95 | $56.24 | $51.20 | 2,864 |
| 2020-12-09 | $54.54 | $54.54 | $54.06 | $54.13 | $49.28 | 2,319 |
| 2020-12-08 | $54.67 | $54.91 | $54.67 | $54.72 | $49.82 | 2,994 |
| 2020-12-07 | $55.54 | $55.86 | $55.49 | $55.49 | $50.52 | 2,161 |
| 2020-12-04 | $57.32 | $57.40 | $57.32 | $57.40 | $52.26 | 1,194 |
| 2020-12-03 | $56.96 | $57.40 | $56.87 | $57.07 | $51.96 | 3,265 |
| 2020-12-02 | $58.79 | $58.79 | $57.66 | $57.80 | $52.62 | 3,846 |
| 2020-12-01 | $65.08 | $65.08 | $62.78 | $63.75 | $58.04 | 5,873 |
| 2020-11-30 | $65.52 | $65.72 | $65.43 | $65.43 | $59.57 | 1,474 |
| 2020-11-27 | $66.00 | $66.00 | $66.00 | $66.00 | $60.09 | 697 |
| 2020-11-25 | $65.08 | $65.38 | $65.08 | $65.38 | $59.53 | 3,866 |
| 2020-11-24 | $63.90 | $64.27 | $63.90 | $64.13 | $58.38 | 1,961 |
| 2020-11-23 | $63.19 | $63.19 | $63.12 | $63.19 | $57.53 | 1,285 |
| 2020-11-20 | $64.07 | $64.37 | $64.07 | $64.17 | $58.42 | 1,348 |
| 2020-11-19 | $63.97 | $63.97 | $63.97 | $63.97 | $58.24 | 780 |
| 2020-11-18 | $64.36 | $64.36 | $64.08 | $64.08 | $58.34 | 1,054 |
| 2020-11-17 | $63.22 | $63.50 | $63.18 | $63.50 | $57.81 | 3,150 |
| 2020-11-16 | $63.20 | $63.30 | $62.94 | $63.10 | $57.45 | 2,652 |
| 2020-11-13 | $63.80 | $64.05 | $63.70 | $63.85 | $58.13 | 3,066 |
| 2020-11-12 | $63.09 | $63.09 | $62.55 | $62.55 | $56.95 | 919 |
| 2020-11-11 | $63.64 | $63.91 | $63.62 | $63.62 | $57.92 | 1,250 |
| 2020-11-10 | $62.12 | $62.56 | $62.12 | $62.21 | $56.64 | 1,594 |
| 2020-11-09 | $62.04 | $62.36 | $62.04 | $62.36 | $56.78 | 1,348 |
| 2020-11-06 | $61.20 | $61.55 | $60.87 | $61.55 | $56.04 | 91,846 |
| 2020-11-05 | $60.86 | $61.26 | $60.67 | $61.14 | $55.67 | 18,264 |
| 2020-11-04 | $57.02 | $57.41 | $57.02 | $57.41 | $52.27 | 6,680 |
| 2020-11-03 | $57.33 | $57.33 | $55.95 | $56.09 | $51.07 | 2,460 |
| 2020-11-02 | $55.10 | $55.29 | $54.81 | $55.26 | $50.31 | 1,686 |
| 2020-10-30 | $54.66 | $54.86 | $54.45 | $54.72 | $49.82 | 2,108 |
| 2020-10-29 | $53.74 | $54.29 | $53.70 | $53.70 | $48.89 | 3,590 |
| 2020-10-28 | $52.19 | $52.34 | $51.97 | $52.14 | $47.47 | 3,365 |
| 2020-10-27 | $53.35 | $53.82 | $53.35 | $53.44 | $48.65 | 6,285 |
| 2020-10-26 | $53.80 | $53.80 | $53.78 | $53.78 | $48.96 | 738 |
| 2020-10-23 | $53.86 | $53.97 | $53.86 | $53.97 | $49.13 | 1,302 |
| 2020-10-22 | $53.81 | $54.08 | $53.79 | $54.00 | $49.16 | 1,774 |
| 2020-10-21 | $54.06 | $54.10 | $53.92 | $54.01 | $49.17 | 5,006 |
| 2020-10-20 | $54.44 | $54.48 | $54.33 | $54.48 | $49.60 | 3,731 |
| 2020-10-19 | $54.47 | $54.47 | $54.25 | $54.43 | $49.56 | 2,208 |
| 2020-10-16 | $54.93 | $54.93 | $54.38 | $54.45 | $49.57 | 4,050 |
| 2020-10-15 | $55.14 | $55.38 | $55.14 | $55.28 | $50.33 | 1,732 |
| 2020-10-14 | $56.21 | $56.21 | $55.76 | $55.76 | $50.77 | 1,910 |
| 2020-10-13 | $56.66 | $56.96 | $56.42 | $56.50 | $51.44 | 1,396 |
| 2020-10-12 | $56.54 | $57.13 | $56.54 | $57.12 | $52.01 | 3,677 |
| 2020-10-09 | $57.20 | $57.20 | $56.81 | $56.81 | $51.72 | 1,002 |
| 2020-10-08 | $56.88 | $58.37 | $56.88 | $58.24 | $53.02 | 3,422 |
| 2020-10-07 | $58.09 | $58.38 | $58.03 | $58.13 | $52.92 | 2,222 |
| 2020-10-06 | $57.57 | $57.57 | $57.31 | $57.57 | $52.41 | 4,502 |
| 2020-10-05 | $56.35 | $56.45 | $56.21 | $56.37 | $51.32 | 2,564 |
| 2020-10-02 | $57.00 | $57.20 | $56.82 | $57.06 | $51.95 | 2,713 |
| 2020-10-01 | $57.22 | $57.35 | $56.86 | $57.35 | $52.21 | 3,448 |
| 2020-09-30 | $56.19 | $56.56 | $56.19 | $56.56 | $51.49 | 1,472 |
| 2020-09-29 | $56.09 | $56.30 | $56.09 | $56.30 | $51.26 | 3,064 |
| 2020-09-28 | $56.15 | $56.35 | $56.09 | $56.09 | $51.07 | 4,921 |
| 2020-09-25 | $56.37 | $56.56 | $56.20 | $56.56 | $51.50 | 2,429 |
| 2020-09-24 | $57.64 | $58.00 | $57.55 | $57.85 | $52.67 | 3,544 |
| 2020-09-23 | $56.95 | $57.10 | $56.90 | $56.90 | $51.80 | 2,530 |
| 2020-09-22 | $56.64 | $56.70 | $56.43 | $56.70 | $51.62 | 1,761 |
| 2020-09-21 | $56.10 | $56.55 | $56.10 | $56.55 | $51.49 | 2,163 |
| 2020-09-18 | $56.94 | $57.25 | $56.94 | $57.17 | $52.05 | 2,819 |
| 2020-09-17 | $56.01 | $56.05 | $55.91 | $56.05 | $51.03 | 979 |
| 2020-09-16 | $56.58 | $56.77 | $56.58 | $56.73 | $51.65 | 1,255 |
| 2020-09-15 | $54.20 | $56.17 | $54.20 | $56.17 | $51.14 | 1,676 |
| 2020-09-14 | $53.20 | $53.20 | $53.12 | $53.12 | $48.36 | 2,742 |
| 2020-09-11 | $53.16 | $53.18 | $53.16 | $53.17 | $48.41 | 2,516 |
| 2020-09-10 | $52.92 | $53.18 | $52.79 | $52.80 | $48.07 | 5,216 |
| 2020-09-09 | $53.49 | $53.74 | $53.49 | $53.63 | $48.82 | 1,459 |
| 2020-09-08 | $54.23 | $54.32 | $54.18 | $54.32 | $49.46 | 1,810 |
| 2020-09-04 | $54.27 | $55.11 | $54.27 | $55.11 | $50.17 | 1,339 |
| 2020-09-03 | $55.81 | $55.81 | $54.91 | $55.69 | $50.70 | 1,924 |
| 2020-09-02 | $54.67 | $55.05 | $54.67 | $55.05 | $50.12 | 4,128 |
| 2020-09-01 | $53.81 | $53.81 | $53.41 | $53.41 | $48.63 | 1,680 |
| 2020-08-31 | $52.71 | $53.17 | $52.71 | $53.17 | $48.41 | 1,125 |
| 2020-08-28 | $52.96 | $53.22 | $52.93 | $53.04 | $48.29 | 4,067 |
| 2020-08-27 | $51.76 | $51.80 | $51.63 | $51.63 | $47.01 | 1,586 |
| 2020-08-26 | $52.36 | $52.39 | $52.17 | $52.31 | $47.62 | 1,646 |
| 2020-08-25 | $51.88 | $52.15 | $51.88 | $52.08 | $47.42 | 1,687 |
| 2020-08-24 | $52.27 | $52.27 | $51.90 | $51.90 | $47.25 | 1,249 |
| 2020-08-21 | $50.45 | $50.92 | $50.45 | $50.67 | $46.13 | 1,370 |
| 2020-08-20 | $50.27 | $50.27 | $50.27 | $50.27 | $45.77 | 1,061 |
| 2020-08-19 | $50.54 | $50.74 | $50.30 | $50.56 | $46.03 | 5,234 |
| 2020-08-18 | $50.57 | $50.72 | $50.27 | $50.55 | $46.02 | 4,233 |
| 2020-08-17 | $50.60 | $50.75 | $50.45 | $50.65 | $46.11 | 2,310 |
| 2020-08-14 | $49.30 | $49.68 | $49.30 | $49.51 | $45.08 | 1,469 |
| 2020-08-13 | $49.07 | $49.24 | $48.78 | $48.78 | $44.41 | 3,902 |
| 2020-08-12 | $49.97 | $49.98 | $48.91 | $49.93 | $45.46 | 6,030 |
| 2020-08-11 | $48.97 | $49.04 | $48.76 | $48.76 | $44.39 | 4,678 |
| 2020-08-10 | $48.97 | $48.97 | $48.66 | $48.73 | $44.36 | 8,593 |
| 2020-08-07 | $48.69 | $48.69 | $48.31 | $48.37 | $44.04 | 1,512 |
| 2020-08-06 | $48.59 | $48.93 | $48.46 | $48.93 | $44.55 | 1,793 |
| 2020-08-05 | $49.05 | $49.05 | $48.67 | $48.86 | $44.48 | 3,657 |
| 2020-08-04 | $49.38 | $49.59 | $49.07 | $49.07 | $44.67 | 9,484 |
| 2020-08-03 | $52.72 | $52.72 | $50.03 | $50.22 | $45.72 | 1,860 |
| 2020-07-31 | $49.25 | $49.59 | $49.25 | $49.59 | $45.15 | 970 |
| 2020-07-30 | $48.62 | $48.65 | $48.62 | $48.65 | $44.29 | 1,072 |
| 2020-07-29 | $49.04 | $49.21 | $49.00 | $49.09 | $44.69 | 2,914 |
| 2020-07-28 | $49.38 | $49.38 | $48.12 | $48.12 | $43.81 | 12,612 |
| 2020-07-27 | $48.90 | $48.98 | $48.61 | $48.98 | $44.59 | 1,807 |
| 2020-07-24 | $48.84 | $48.84 | $48.84 | $48.84 | $44.47 | 1,312 |
| 2020-07-23 | $49.17 | $49.17 | $48.82 | $48.82 | $44.45 | 1,617 |
| 2020-07-22 | $49.38 | $49.65 | $49.31 | $49.33 | $44.91 | 1,262 |
| 2020-07-21 | $49.43 | $51.23 | $49.25 | $49.25 | $44.84 | 3,609 |
| 2020-07-20 | $49.17 | $49.58 | $48.97 | $49.58 | $45.14 | 5,371 |
| 2020-07-17 | $48.26 | $48.61 | $48.26 | $48.58 | $44.23 | 3,352 |
| 2020-07-16 | $48.56 | $48.81 | $48.56 | $48.78 | $44.41 | 11,180 |
| 2020-07-15 | $49.08 | $49.24 | $49.08 | $49.21 | $44.80 | 3,234 |
| 2020-07-14 | $48.74 | $48.90 | $48.74 | $48.89 | $44.51 | 4,312 |
| 2020-07-13 | $49.13 | $49.19 | $48.74 | $48.74 | $44.37 | 2,247 |
| 2020-07-10 | $49.07 | $49.21 | $49.03 | $49.21 | $44.80 | 2,330 |
| 2020-07-09 | $49.17 | $49.17 | $48.64 | $48.92 | $44.54 | 1,120 |
| 2020-07-08 | $49.73 | $50.21 | $49.63 | $50.20 | $45.70 | 2,688 |
| 2020-07-07 | $50.92 | $50.92 | $50.28 | $50.29 | $45.79 | 10,305 |
| 2020-07-06 | $51.06 | $51.44 | $51.06 | $51.44 | $46.83 | 8,006 |
| 2020-07-02 | $48.91 | $49.29 | $48.91 | $49.20 | $44.80 | 1,831 |
| 2020-07-01 | $48.84 | $48.91 | $48.84 | $48.90 | $44.52 | 2,465 |
| 2020-06-30 | $47.50 | $47.60 | $47.23 | $47.53 | $43.27 | 2,824 |
| 2020-06-29 | $49.14 | $49.21 | $49.02 | $49.02 | $44.63 | 1,050 |
| 2020-06-26 | $49.21 | $49.21 | $49.03 | $49.07 | $44.68 | 1,255 |
| 2020-06-25 | $47.88 | $48.25 | $47.88 | $48.24 | $43.92 | 7,135 |
| 2020-06-24 | $47.97 | $48.19 | $47.83 | $48.19 | $43.87 | 3,271 |
| 2020-06-23 | $53.96 | $53.96 | $48.39 | $48.43 | $44.09 | 2,511 |
| 2020-06-22 | $48.28 | $48.28 | $48.06 | $48.24 | $43.92 | 1,478 |
| 2020-06-19 | $48.66 | $48.66 | $48.63 | $48.66 | $44.30 | 2,278 |
| 2020-06-18 | $47.77 | $48.52 | $47.77 | $48.45 | $44.11 | 23,292 |
| 2020-06-17 | $47.58 | $48.06 | $47.45 | $47.45 | $43.20 | 30,832 |
| 2020-06-16 | $47.99 | $47.99 | $46.98 | $47.60 | $42.33 | 9,379 |
| 2020-06-15 | $46.56 | $47.14 | $46.40 | $46.82 | $41.64 | 12,292 |
| 2020-06-12 | $47.56 | $47.56 | $47.56 | $47.56 | $42.29 | 1,412 |
| 2020-06-11 | $48.41 | $48.41 | $47.56 | $47.74 | $42.45 | 3,692 |
| 2020-06-10 | $48.09 | $48.09 | $47.52 | $48.05 | $42.73 | 5,610 |
| 2020-06-09 | $46.45 | $46.86 | $46.45 | $46.86 | $41.67 | 1,883 |
| 2020-06-08 | $47.16 | $47.60 | $47.16 | $47.60 | $42.33 | 930 |
| 2020-06-05 | $47.94 | $48.32 | $47.94 | $48.06 | $42.73 | 933 |
| 2020-06-04 | $47.99 | $48.32 | $47.99 | $48.32 | $42.97 | 1,501 |
| 2020-06-03 | $49.07 | $49.07 | $48.38 | $48.90 | $43.48 | 1,387 |
| 2020-06-02 | $48.20 | $48.43 | $47.98 | $48.20 | $42.86 | 1,269 |
| 2020-06-01 | $46.44 | $51.29 | $46.44 | $47.51 | $42.25 | 1,847 |
| 2020-05-29 | $45.23 | $45.66 | $44.86 | $45.66 | $40.60 | 1,798 |
| 2020-05-28 | $44.93 | $44.98 | $44.15 | $44.29 | $39.39 | 2,844 |
| 2020-05-27 | $43.28 | $43.28 | $43.14 | $43.14 | $38.36 | 2,247 |
| 2020-05-26 | $44.92 | $44.92 | $44.14 | $44.14 | $39.25 | 882 |
| 2020-05-22 | $42.98 | $43.29 | $42.98 | $43.04 | $38.28 | 1,650 |
| 2020-05-21 | $45.14 | $45.14 | $44.36 | $44.36 | $39.45 | 3,821 |
| 2020-05-20 | $44.97 | $45.77 | $44.89 | $45.77 | $40.70 | 3,107 |
| 2020-05-19 | $45.50 | $45.78 | $45.50 | $45.78 | $40.71 | 2,942 |
| 2020-05-18 | $45.59 | $46.47 | $45.59 | $46.47 | $41.32 | 1,518 |
| 2020-05-15 | $44.84 | $45.37 | $44.62 | $45.00 | $40.01 | 3,024 |
| 2020-05-14 | $44.93 | $45.30 | $44.63 | $45.00 | $40.02 | 2,331 |
| 2020-05-13 | $46.24 | $46.24 | $45.41 | $45.41 | $40.38 | 2,001 |
| 2020-05-12 | $46.26 | $46.62 | $46.26 | $46.60 | $41.44 | 3,696 |
| 2020-05-11 | $46.53 | $46.92 | $46.53 | $46.92 | $41.72 | 1,212 |
| 2020-05-08 | $47.17 | $47.52 | $47.17 | $47.52 | $42.26 | 736 |
| 2020-05-07 | $47.00 | $47.00 | $46.90 | $46.99 | $41.78 | 1,104 |
| 2020-05-06 | $47.08 | $47.28 | $46.88 | $46.88 | $41.69 | 2,627 |
| 2020-05-05 | $48.15 | $48.15 | $47.65 | $48.11 | $42.78 | 1,289 |
| 2020-05-04 | $46.88 | $47.64 | $46.88 | $47.58 | $42.31 | 1,213 |
| 2020-05-01 | $48.46 | $48.46 | $47.78 | $48.16 | $42.83 | 3,138 |
| 2020-04-30 | $50.14 | $50.34 | $49.46 | $49.84 | $44.32 | 1,464 |
| 2020-04-29 | $51.15 | $51.26 | $51.15 | $51.26 | $45.58 | 1,150 |
| 2020-04-28 | $50.74 | $50.74 | $50.74 | $50.74 | $45.12 | 979 |
| 2020-04-27 | $49.98 | $50.50 | $49.98 | $50.45 | $44.86 | 1,266 |
| 2020-04-24 | $49.33 | $49.58 | $48.98 | $49.58 | $44.09 | 2,909 |
| 2020-04-23 | $49.90 | $49.96 | $49.67 | $49.96 | $44.43 | 1,585 |
| 2020-04-22 | $48.82 | $49.02 | $48.82 | $49.02 | $43.59 | 1,075 |
| 2020-04-21 | $48.45 | $48.45 | $48.02 | $48.14 | $42.81 | 4,179 |
| 2020-04-20 | $48.75 | $49.17 | $48.46 | $48.46 | $43.10 | 5,371 |
| 2020-04-17 | $48.90 | $48.93 | $48.53 | $48.73 | $43.33 | 24,004 |
| 2020-04-16 | $47.88 | $48.26 | $47.81 | $48.25 | $42.90 | 7,462 |
| 2020-04-15 | $46.89 | $47.17 | $46.73 | $47.17 | $41.94 | 4,655 |
| 2020-04-14 | $51.53 | $51.77 | $51.33 | $51.44 | $45.74 | 5,384 |
| 2020-04-13 | $57.05 | $57.05 | $50.38 | $50.83 | $45.20 | 3,279 |
| 2020-04-09 | $51.53 | $51.59 | $51.18 | $51.18 | $45.51 | 1,337 |
| 2020-04-08 | $51.31 | $52.04 | $51.28 | $52.04 | $46.28 | 24,322 |
| 2020-04-07 | $51.77 | $51.79 | $50.79 | $50.89 | $45.25 | 33,292 |
| 2020-04-06 | $50.00 | $50.61 | $50.00 | $50.61 | $45.01 | 3,532 |
| 2020-04-03 | $50.53 | $50.53 | $48.24 | $48.54 | $43.16 | 4,384 |
| 2020-04-02 | $48.30 | $48.60 | $47.93 | $48.60 | $43.22 | 3,420 |
| 2020-04-01 | $47.89 | $47.89 | $46.73 | $46.73 | $41.56 | 2,568 |
| 2020-03-31 | $48.66 | $48.84 | $48.48 | $48.73 | $43.33 | 2,003 |
| 2020-03-30 | $46.40 | $47.23 | $46.13 | $46.72 | $41.55 | 3,393 |
| 2020-03-27 | $45.87 | $46.84 | $45.85 | $45.85 | $40.77 | 2,508 |
| 2020-03-26 | $46.55 | $47.47 | $46.55 | $47.00 | $41.80 | 2,940 |
| 2020-03-25 | $45.57 | $46.16 | $45.55 | $45.63 | $40.58 | 1,371 |
| 2020-03-24 | $41.79 | $43.92 | $41.79 | $43.36 | $38.56 | 3,113 |
| 2020-03-23 | $40.94 | $41.09 | $40.00 | $40.18 | $35.73 | 41,010 |
| 2020-03-20 | $40.54 | $43.26 | $40.54 | $41.68 | $37.06 | 20,279 |
| 2020-03-19 | $39.66 | $40.42 | $39.19 | $39.97 | $35.54 | 2,816 |
| 2020-03-18 | $40.46 | $40.81 | $39.29 | $40.26 | $35.80 | 6,538 |
| 2020-03-17 | $43.45 | $44.39 | $43.45 | $44.13 | $39.25 | 1,979 |
| 2020-03-16 | $41.50 | $44.23 | $41.50 | $43.10 | $38.33 | 8,815 |
| 2020-03-13 | $46.68 | $47.09 | $45.78 | $47.09 | $41.88 | 6,286 |
| 2020-03-12 | $43.88 | $44.03 | $43.51 | $43.82 | $38.97 | 8,780 |
| 2020-03-11 | $47.90 | $47.92 | $47.08 | $47.40 | $42.15 | 5,902 |
| 2020-03-10 | $46.86 | $46.92 | $46.18 | $46.92 | $41.72 | 5,345 |
| 2020-03-09 | $45.27 | $45.65 | $45.07 | $45.37 | $40.34 | 3,761 |
| 2020-03-06 | $47.00 | $47.17 | $46.61 | $46.89 | $41.70 | 4,427 |
| 2020-03-05 | $49.49 | $49.49 | $48.98 | $48.98 | $43.56 | 57,515 |
| 2020-03-04 | $48.71 | $49.00 | $48.36 | $49.00 | $43.57 | 82,296 |
| 2020-03-03 | $46.51 | $46.58 | $46.51 | $46.53 | $41.38 | 1,697 |
| 2020-03-02 | $46.25 | $46.93 | $46.25 | $46.93 | $41.73 | 1,227 |
| 2020-02-28 | $45.46 | $46.36 | $45.23 | $46.36 | $41.23 | 3,471 |
| 2020-02-27 | $47.29 | $47.43 | $46.99 | $46.99 | $41.79 | 1,145 |
| 2020-02-26 | $47.15 | $47.35 | $47.07 | $47.14 | $41.92 | 2,068 |
| 2020-02-25 | $46.59 | $46.59 | $45.78 | $45.98 | $40.89 | 1,882 |
| 2020-02-24 | $45.83 | $46.30 | $45.40 | $46.25 | $41.13 | 3,264 |
| 2020-02-21 | $47.49 | $47.49 | $46.58 | $47.11 | $41.89 | 1,400 |
| 2020-02-20 | $47.40 | $47.40 | $46.90 | $46.90 | $41.71 | 2,156 |
| 2020-02-19 | $48.31 | $48.62 | $48.31 | $48.59 | $43.21 | 1,148 |
| 2020-02-18 | $47.78 | $47.78 | $47.78 | $47.78 | $42.49 | 424 |
| 2020-02-14 | $48.71 | $48.71 | $48.41 | $48.41 | $43.05 | 534 |
| 2020-02-13 | $47.64 | $47.99 | $47.64 | $47.85 | $42.55 | 1,583 |
| 2020-02-12 | $47.78 | $47.94 | $47.78 | $47.94 | $42.63 | 5,315 |
| 2020-02-11 | $46.76 | $46.95 | $46.39 | $46.95 | $41.75 | 1,400 |
| 2020-02-10 | $44.09 | $45.36 | $44.09 | $45.32 | $40.30 | 2,823 |
| 2020-02-07 | $44.50 | $44.52 | $43.98 | $44.15 | $39.26 | 1,345 |
| 2020-02-06 | $45.19 | $45.19 | $44.80 | $45.10 | $40.11 | 1,155 |
| 2020-02-05 | $45.29 | $45.29 | $45.29 | $45.29 | $40.27 | 731 |
| 2020-02-04 | $45.19 | $45.19 | $45.19 | $45.19 | $40.18 | 439 |
| 2020-02-03 | $42.28 | $42.28 | $42.28 | $42.28 | $37.60 | 227 |
| 2020-01-31 | $42.58 | $42.58 | $42.28 | $42.28 | $37.60 | 836 |
| 2020-01-30 | $43.08 | $43.08 | $43.08 | $43.08 | $38.31 | 567 |
| 2020-01-29 | $43.55 | $43.55 | $43.55 | $43.55 | $38.73 | 402 |
| 2020-01-28 | $42.95 | $43.02 | $42.95 | $43.02 | $38.26 | 1,295 |
| 2020-01-27 | $42.43 | $42.97 | $42.43 | $42.97 | $38.21 | 777 |
| 2020-01-24 | $44.92 | $44.92 | $44.45 | $44.45 | $39.53 | 1,118 |
| 2020-01-23 | $44.29 | $44.57 | $44.29 | $44.45 | $39.53 | 1,046 |
| 2020-01-22 | $46.39 | $46.39 | $46.39 | $46.39 | $41.25 | 664 |
| 2020-01-21 | $44.00 | $45.37 | $44.00 | $44.94 | $39.96 | 1,435 |
| 2020-01-17 | $48.27 | $48.47 | $48.27 | $48.47 | $43.10 | 703 |
| 2020-01-16 | $49.00 | $49.00 | $48.73 | $48.95 | $43.53 | 1,527 |
| 2020-01-15 | $48.63 | $48.63 | $48.43 | $48.63 | $43.25 | 780 |
| 2020-01-14 | $47.74 | $47.74 | $47.50 | $47.50 | $42.24 | 927 |
| 2020-01-13 | $48.00 | $48.00 | $47.98 | $47.98 | $42.67 | 682 |
| 2020-01-10 | $47.58 | $48.95 | $47.06 | $47.06 | $41.85 | 660 |
| 2020-01-09 | $47.78 | $49.00 | $47.78 | $49.00 | $43.57 | 1,113 |
| 2020-01-08 | $48.35 | $48.35 | $47.00 | $47.02 | $41.81 | 1,289 |
| 2020-01-07 | $46.68 | $48.31 | $46.68 | $48.31 | $42.96 | 2,297 |
| 2020-01-06 | $47.00 | $47.00 | $47.00 | $47.00 | $41.80 | 481 |
| 2020-01-03 | $47.30 | $47.50 | $47.00 | $47.00 | $41.80 | 508 |
| 2020-01-02 | $48.47 | $48.47 | $48.47 | $48.47 | $43.10 | 371 |
| 2019-12-31 | $45.99 | $47.00 | $45.99 | $47.00 | $41.79 | 1,444 |
| 2019-12-30 | $46.91 | $47.11 | $46.50 | $46.75 | $41.57 | 1,308 |
| 2019-12-27 | $47.11 | $47.11 | $47.11 | $47.11 | $41.89 | 436 |
| 2019-12-26 | $45.15 | $45.71 | $45.15 | $45.70 | $40.64 | 1,651 |
| 2019-12-24 | $45.64 | $45.64 | $45.64 | $45.64 | $40.59 | 441 |
| 2019-12-23 | $45.83 | $45.83 | $45.83 | $45.83 | $40.75 | 356 |
| 2019-12-20 | $45.10 | $45.45 | $45.10 | $45.25 | $40.24 | 4,540 |
| 2019-12-19 | $44.67 | $44.67 | $44.67 | $44.67 | $39.72 | 975 |
| 2019-12-18 | $45.00 | $45.00 | $45.00 | $45.00 | $40.02 | 674 |
| 2019-12-17 | $44.50 | $45.00 | $43.86 | $45.00 | $39.62 | 1,453 |
| 2019-12-16 | $44.25 | $44.25 | $44.25 | $44.25 | $38.96 | 529 |
| 2019-12-13 | $43.80 | $44.00 | $43.80 | $44.00 | $38.74 | 737 |
| 2019-12-12 | $42.83 | $43.33 | $42.83 | $43.33 | $38.15 | 409 |
| 2019-12-11 | $42.46 | $42.46 | $41.16 | $41.16 | $36.24 | 845 |
| 2019-12-10 | $42.10 | $42.16 | $42.10 | $42.16 | $37.12 | 1,046 |
| 2019-12-09 | $41.18 | $42.16 | $41.18 | $42.16 | $37.12 | 483 |
| 2019-12-06 | $40.60 | $41.33 | $40.33 | $41.33 | $36.39 | 1,835 |
| 2019-12-05 | $41.34 | $41.34 | $41.14 | $41.14 | $36.22 | 788 |
| 2019-12-04 | $41.97 | $42.33 | $41.60 | $42.33 | $37.27 | 681 |
| 2019-12-03 | $43.30 | $43.30 | $43.30 | $43.30 | $38.12 | 243 |
| 2019-12-02 | $43.10 | $43.30 | $43.10 | $43.30 | $38.12 | 1,803 |
| 2019-11-29 | $40.77 | $42.05 | $40.77 | $42.05 | $37.02 | 762 |
| 2019-11-27 | $42.07 | $42.98 | $42.07 | $42.98 | $37.84 | 1,692 |
| 2019-11-26 | $42.36 | $42.56 | $42.11 | $42.11 | $37.07 | 940 |
| 2019-11-25 | $42.11 | $42.11 | $42.11 | $42.11 | $37.07 | 745 |
| 2019-11-22 | $42.11 | $42.11 | $42.11 | $42.11 | $37.07 | 573 |
| 2019-11-21 | $41.53 | $41.53 | $41.25 | $41.53 | $36.56 | 1,427 |
| 2019-11-20 | $42.49 | $42.49 | $41.99 | $41.99 | $36.97 | 1,316 |
| 2019-11-19 | $41.38 | $42.27 | $41.38 | $42.27 | $37.22 | 1,538 |
| 2019-11-18 | $41.29 | $41.49 | $40.93 | $40.93 | $36.03 | 815 |
| 2019-11-15 | $40.90 | $40.90 | $39.98 | $40.90 | $36.01 | 938 |
| 2019-11-14 | $41.89 | $41.89 | $41.39 | $41.89 | $36.88 | 1,164 |
| 2019-11-13 | $41.54 | $41.74 | $41.24 | $41.74 | $36.75 | 856 |
| 2019-11-12 | $43.69 | $43.69 | $43.69 | $43.69 | $38.46 | 196 |
| 2019-11-11 | $42.02 | $42.02 | $40.91 | $40.91 | $36.02 | 663 |
| 2019-11-08 | $42.73 | $42.73 | $42.53 | $42.53 | $37.44 | 496 |
| 2019-11-07 | $43.10 | $43.10 | $43.10 | $43.10 | $37.94 | 774 |
| 2019-11-06 | $43.61 | $43.61 | $42.13 | $43.61 | $38.39 | 1,847 |
| 2019-11-05 | $41.92 | $42.95 | $41.92 | $42.95 | $37.81 | 713 |
| 2019-11-04 | $43.33 | $43.33 | $42.53 | $42.53 | $37.44 | 1,137 |
| 2019-11-01 | $41.98 | $42.36 | $41.98 | $42.36 | $37.29 | 510 |
| 2019-10-31 | $40.72 | $42.14 | $40.72 | $41.39 | $36.44 | 857 |
| 2019-10-30 | $41.80 | $41.80 | $41.80 | $41.80 | $36.80 | 667 |
| 2019-10-29 | $41.80 | $41.80 | $41.80 | $41.80 | $36.80 | 415 |
| 2019-10-28 | $40.63 | $41.83 | $40.63 | $41.83 | $36.83 | 630 |
| 2019-10-25 | $40.29 | $40.74 | $39.11 | $40.74 | $35.87 | 3,014 |
| 2019-10-24 | $40.25 | $40.25 | $39.71 | $39.71 | $34.96 | 324 |
| 2019-10-23 | $39.82 | $39.82 | $39.82 | $39.82 | $35.06 | 169 |
| 2019-10-22 | $40.55 | $40.55 | $40.55 | $40.55 | $35.70 | 886 |
| 2019-10-21 | $42.61 | $42.61 | $41.92 | $42.61 | $37.51 | 702 |
| 2019-10-18 | $41.16 | $42.68 | $41.16 | $42.68 | $37.58 | 574 |
| 2019-10-17 | $41.00 | $41.00 | $41.00 | $41.00 | $36.10 | 548 |
| 2019-10-16 | $42.38 | $42.58 | $42.38 | $42.58 | $37.49 | 727 |
| 2019-10-15 | $40.26 | $41.00 | $40.26 | $40.85 | $35.96 | 6,885 |
| 2019-10-14 | $40.01 | $41.24 | $40.01 | $41.24 | $36.31 | 836 |
| 2019-10-11 | $39.90 | $40.93 | $39.90 | $40.18 | $35.38 | 893 |
| 2019-10-10 | $39.81 | $39.81 | $39.81 | $39.81 | $35.05 | 355 |
| 2019-10-09 | $38.39 | $39.58 | $38.39 | $39.58 | $34.85 | 605 |
| 2019-10-08 | $38.19 | $38.19 | $38.19 | $38.19 | $33.62 | 550 |
| 2019-10-07 | $38.19 | $38.19 | $38.19 | $38.19 | $33.62 | 539 |
| 2019-10-04 | $36.99 | $38.19 | $36.99 | $38.19 | $33.62 | 500 |
| 2019-10-03 | $38.03 | $38.03 | $38.03 | $38.03 | $33.48 | 410 |
| 2019-10-02 | $37.69 | $37.69 | $37.44 | $37.44 | $32.96 | 1,013 |
| 2019-10-01 | $37.40 | $37.40 | $36.69 | $37.27 | $32.81 | 1,209 |
| 2019-09-30 | $37.84 | $37.84 | $37.84 | $37.84 | $33.31 | 727 |
| 2019-09-27 | $37.31 | $37.31 | $37.31 | $37.31 | $32.85 | 1,657 |
| 2019-09-26 | $37.79 | $37.84 | $37.79 | $37.84 | $33.31 | 856 |
| 2019-09-25 | $37.78 | $37.78 | $37.78 | $37.78 | $33.26 | 457 |
| 2019-09-24 | $36.51 | $36.80 | $36.51 | $36.80 | $32.40 | 672 |
| 2019-09-23 | $38.02 | $38.02 | $37.82 | $38.02 | $33.47 | 3,043 |
| 2019-09-20 | $39.00 | $39.00 | $39.00 | $39.00 | $34.34 | 620 |
| 2019-09-19 | $37.93 | $39.15 | $37.93 | $39.15 | $34.47 | 1,072 |
| 2019-09-18 | $38.57 | $39.40 | $38.57 | $39.40 | $34.69 | 581 |
| 2019-09-17 | $38.54 | $38.74 | $37.52 | $38.74 | $34.11 | 2,222 |
| 2019-09-16 | $38.84 | $38.84 | $38.84 | $38.84 | $34.19 | 943 |
| 2019-09-13 | $38.75 | $39.16 | $38.75 | $39.16 | $34.48 | 512 |
| 2019-09-12 | $38.33 | $38.33 | $38.33 | $38.33 | $33.75 | 322 |
| 2019-09-11 | $37.98 | $37.98 | $37.68 | $37.68 | $33.17 | 920 |
| 2019-09-10 | $37.05 | $37.05 | $36.20 | $36.20 | $31.87 | 777 |
| 2019-09-09 | $36.80 | $36.80 | $36.50 | $36.50 | $32.14 | 864 |
| 2019-09-06 | $36.43 | $36.43 | $36.43 | $36.43 | $32.07 | 461 |
| 2019-09-05 | $36.43 | $36.93 | $36.43 | $36.43 | $32.07 | 719 |
| 2019-09-04 | $37.40 | $37.40 | $37.40 | $37.40 | $32.93 | 671 |
| 2019-09-03 | $35.26 | $35.84 | $35.26 | $35.64 | $31.38 | 1,229 |
| 2019-08-30 | $35.12 | $36.41 | $35.12 | $35.12 | $30.92 | 1,280 |
| 2019-08-29 | $35.12 | $35.88 | $35.12 | $35.88 | $31.59 | 1,484 |
| 2019-08-28 | $35.69 | $36.23 | $35.69 | $36.23 | $31.89 | 1,829 |
| 2019-08-27 | $36.10 | $36.60 | $36.10 | $36.60 | $32.22 | 623 |
| 2019-08-26 | $35.00 | $36.21 | $34.86 | $35.79 | $31.51 | 2,055 |
| 2019-08-23 | $35.98 | $35.98 | $35.48 | $35.98 | $31.68 | 697 |
| 2019-08-22 | $35.63 | $36.02 | $35.63 | $36.02 | $31.71 | 586 |
| 2019-08-21 | $36.70 | $36.70 | $36.05 | $36.50 | $32.14 | 2,367 |
| 2019-08-20 | $35.04 | $35.04 | $35.04 | $35.04 | $30.85 | 386 |
| 2019-08-19 | $36.03 | $36.03 | $35.29 | $36.03 | $31.72 | 2,306 |
| 2019-08-16 | $35.01 | $35.01 | $35.01 | $35.01 | $30.82 | 938 |
| 2019-08-15 | $35.00 | $35.21 | $35.00 | $35.21 | $31.00 | 674 |
| 2019-08-14 | $35.01 | $35.01 | $35.01 | $35.01 | $30.82 | 678 |
| 2019-08-13 | $35.17 | $35.17 | $35.12 | $35.17 | $30.96 | 1,588 |
| 2019-08-12 | $37.40 | $37.40 | $37.40 | $37.40 | $32.93 | 368 |
| 2019-08-09 | $34.85 | $35.35 | $34.85 | $35.35 | $31.12 | 1,201 |
| 2019-08-08 | $34.06 | $34.06 | $34.06 | $34.06 | $29.99 | 499 |
| 2019-08-07 | $32.82 | $34.01 | $32.82 | $33.20 | $29.23 | 1,341 |
| 2019-08-06 | $33.35 | $33.35 | $33.35 | $33.35 | $29.36 | 475 |
| 2019-08-05 | $33.31 | $33.31 | $33.31 | $33.31 | $29.33 | 432 |
| 2019-08-02 | $36.32 | $36.32 | $36.32 | $36.32 | $31.98 | 214 |
| 2019-08-01 | $36.65 | $36.65 | $36.32 | $36.32 | $31.98 | 738 |
| 2019-07-31 | $37.32 | $37.32 | $37.32 | $37.32 | $32.86 | 240 |
| 2019-07-30 | $37.77 | $37.77 | $37.77 | $37.77 | $33.25 | 350 |
| 2019-07-29 | $38.02 | $38.02 | $38.02 | $38.02 | $33.47 | 219 |
| 2019-07-26 | $37.30 | $38.71 | $37.30 | $38.71 | $34.08 | 477 |
| 2019-07-25 | $39.35 | $39.35 | $38.88 | $38.88 | $34.23 | 527 |
| 2019-07-24 | $39.58 | $39.58 | $39.58 | $39.58 | $34.85 | 312 |
| 2019-07-23 | $38.40 | $39.71 | $38.40 | $39.71 | $34.96 | 510 |
| 2019-07-22 | $39.31 | $39.93 | $39.31 | $39.33 | $34.63 | 822 |
| 2019-07-19 | $40.25 | $40.25 | $40.25 | $40.25 | $35.44 | 306 |
| 2019-07-18 | $40.03 | $40.45 | $39.60 | $40.45 | $35.61 | 1,370 |
| 2019-07-17 | $40.15 | $40.15 | $40.15 | $40.15 | $35.35 | 577 |
| 2019-07-16 | $40.06 | $40.06 | $40.06 | $40.06 | $35.27 | 194 |
| 2019-07-15 | $40.06 | $40.06 | $40.06 | $40.06 | $35.27 | 636 |
| 2019-07-12 | $39.69 | $39.69 | $39.06 | $39.06 | $34.39 | 345 |
| 2019-07-11 | $38.91 | $38.91 | $38.91 | $38.91 | $34.26 | 911 |
| 2019-07-10 | $39.29 | $39.29 | $39.29 | $39.29 | $34.59 | 415 |
| 2019-07-09 | $38.41 | $38.41 | $38.41 | $38.41 | $33.82 | 113 |
| 2019-07-08 | $37.83 | $38.41 | $37.83 | $38.41 | $33.82 | 490 |
| 2019-07-05 | $37.91 | $39.38 | $37.91 | $39.38 | $34.67 | 1,358 |
| 2019-07-03 | $38.97 | $38.97 | $38.97 | $38.97 | $34.31 | 252 |
| 2019-07-02 | $38.33 | $38.96 | $38.33 | $38.96 | $34.30 | 691 |
| 2019-07-01 | $37.99 | $37.99 | $37.99 | $37.99 | $33.45 | 94 |
| 2019-06-28 | $37.99 | $37.99 | $37.99 | $37.99 | $33.45 | 308 |
| 2019-06-27 | $37.99 | $37.99 | $37.99 | $37.99 | $33.45 | 603 |
| 2019-06-26 | $37.99 | $37.99 | $37.99 | $37.99 | $33.45 | 391 |
| 2019-06-25 | $38.00 | $38.00 | $38.00 | $38.00 | $33.46 | 207 |
| 2019-06-24 | $38.00 | $38.00 | $37.66 | $38.00 | $33.46 | 1,029 |
| 2019-06-21 | $37.56 | $37.56 | $37.56 | $37.56 | $33.07 | 348 |
| 2019-06-20 | $37.71 | $37.80 | $37.71 | $37.80 | $33.28 | 492 |
| 2019-06-19 | $37.22 | $37.22 | $37.19 | $37.19 | $32.74 | 1,067 |
| 2019-06-18 | $37.46 | $37.84 | $36.90 | $37.84 | $32.46 | 803 |
| 2019-06-17 | $37.22 | $37.22 | $36.76 | $36.76 | $31.54 | 1,573 |
| 2019-06-14 | $38.16 | $38.37 | $37.74 | $38.37 | $32.92 | 2,144 |
| 2019-06-13 | $38.96 | $39.04 | $38.62 | $38.80 | $33.29 | 5,386 |
| 2019-06-12 | $36.59 | $36.59 | $36.59 | $36.59 | $31.39 | 193 |
| 2019-06-11 | $36.59 | $36.90 | $36.59 | $36.59 | $31.39 | 85,816 |
| 2019-06-10 | $36.41 | $36.95 | $36.34 | $36.95 | $31.70 | 27,092 |
| 2019-06-07 | $37.75 | $37.75 | $37.70 | $37.70 | $32.34 | 903 |
| 2019-06-06 | $37.25 | $37.25 | $37.25 | $37.25 | $31.96 | 1,314 |
| 2019-06-05 | $36.49 | $37.16 | $36.49 | $37.16 | $31.88 | 2,646 |
| 2019-06-04 | $36.46 | $36.46 | $36.46 | $36.46 | $31.27 | 441 |
| 2019-06-03 | $36.28 | $36.28 | $35.92 | $35.92 | $30.81 | 448 |
| 2019-05-31 | $35.99 | $36.84 | $35.99 | $36.84 | $31.60 | 978 |
| 2019-05-30 | $37.23 | $37.23 | $37.23 | $37.23 | $31.94 | 1,689 |
| 2019-05-29 | $35.71 | $36.53 | $35.62 | $35.62 | $30.56 | 673 |
| 2019-05-28 | $35.97 | $35.97 | $35.07 | $35.54 | $30.49 | 1,883 |
| 2019-05-24 | $35.40 | $35.40 | $35.40 | $35.40 | $30.37 | 632 |
| 2019-05-23 | $34.31 | $34.64 | $34.31 | $34.64 | $29.72 | 366 |
| 2019-05-22 | $34.82 | $34.82 | $34.34 | $34.34 | $29.46 | 762 |
| 2019-05-21 | $34.86 | $34.91 | $34.24 | $34.91 | $29.95 | 986 |
| 2019-05-20 | $33.72 | $34.30 | $33.72 | $34.30 | $29.43 | 526 |
| 2019-05-17 | $33.87 | $34.70 | $33.87 | $34.70 | $29.77 | 83,480 |
| 2019-05-16 | $35.23 | $35.23 | $35.23 | $35.23 | $30.22 | 2,161 |
| 2019-05-15 | $35.11 | $35.11 | $34.20 | $34.21 | $29.35 | 1,170 |
| 2019-05-14 | $34.07 | $34.25 | $34.07 | $34.16 | $29.31 | 1,895 |
| 2019-05-13 | $35.45 | $35.45 | $35.45 | $35.45 | $30.41 | 645 |
| 2019-05-10 | $35.17 | $36.27 | $35.10 | $35.10 | $30.11 | 1,663 |
| 2019-05-09 | $34.16 | $34.16 | $34.07 | $34.07 | $29.23 | 513 |
| 2019-05-08 | $36.11 | $36.11 | $35.27 | $35.27 | $30.26 | 1,351 |
| 2019-05-07 | $35.79 | $35.79 | $35.79 | $35.79 | $30.70 | 439 |
| 2019-05-06 | $37.55 | $37.55 | $37.55 | $37.55 | $32.21 | 413 |
| 2019-05-03 | $36.74 | $37.55 | $36.74 | $37.55 | $32.21 | 2,121 |
| 2019-05-02 | $37.13 | $37.56 | $36.75 | $37.56 | $32.22 | 1,132 |
| 2019-05-01 | $36.61 | $37.29 | $36.59 | $36.59 | $31.39 | 654 |
| 2019-04-30 | $36.44 | $36.60 | $36.40 | $36.60 | $31.40 | 1,380 |
| 2019-04-29 | $35.26 | $35.26 | $35.26 | $35.26 | $30.25 | 376 |
| 2019-04-26 | $35.58 | $35.75 | $35.26 | $35.26 | $30.25 | 1,355 |
| 2019-04-25 | $36.52 | $36.52 | $35.14 | $36.52 | $31.33 | 1,911 |
| 2019-04-24 | $35.22 | $36.55 | $35.22 | $35.22 | $30.21 | 1,356 |
| 2019-04-23 | $34.89 | $35.69 | $34.89 | $35.69 | $30.62 | 730 |
| 2019-04-22 | $36.94 | $36.94 | $36.44 | $36.44 | $31.26 | 945 |
| 2019-04-18 | $36.49 | $36.49 | $36.29 | $36.29 | $31.13 | 787 |
| 2019-04-17 | $36.27 | $36.27 | $35.48 | $35.48 | $30.44 | 817 |
| 2019-04-16 | $36.59 | $36.88 | $36.29 | $36.88 | $31.64 | 1,023 |
| 2019-04-15 | $36.74 | $37.47 | $36.74 | $37.07 | $31.80 | 943 |
| 2019-04-12 | $37.00 | $37.71 | $37.00 | $37.71 | $32.35 | 1,518 |
| 2019-04-11 | $36.50 | $36.50 | $36.02 | $36.02 | $30.90 | 485 |
| 2019-04-10 | $37.05 | $37.05 | $37.05 | $37.05 | $31.78 | 680 |
| 2019-04-09 | $37.05 | $37.54 | $37.05 | $37.54 | $32.20 | 1,210 |
| 2019-04-08 | $37.26 | $37.26 | $37.00 | $37.00 | $31.74 | 924 |
| 2019-04-05 | $36.64 | $36.64 | $36.64 | $36.64 | $31.43 | 571 |
| 2019-04-04 | $35.77 | $36.23 | $35.77 | $36.23 | $31.08 | 2,713 |
| 2019-04-03 | $35.67 | $36.17 | $35.53 | $36.17 | $31.03 | 10,666 |
| 2019-04-02 | $37.01 | $37.01 | $36.60 | $36.78 | $31.55 | 1,877 |
| 2019-04-01 | $35.77 | $36.60 | $35.77 | $36.60 | $31.40 | 1,703 |
| 2019-03-29 | $35.50 | $35.50 | $34.49 | $35.00 | $30.03 | 1,425 |
| 2019-03-28 | $34.57 | $34.57 | $34.57 | $34.57 | $29.66 | 581 |
| 2019-03-27 | $35.00 | $36.05 | $34.91 | $35.50 | $30.46 | 4,370 |
| 2019-03-26 | $33.20 | $33.85 | $32.83 | $32.83 | $28.16 | 1,007 |
| 2019-03-25 | $31.37 | $31.37 | $31.37 | $31.37 | $26.91 | 414 |
| 2019-03-22 | $31.71 | $31.71 | $31.37 | $31.37 | $26.91 | 1,526 |
| 2019-03-21 | $31.38 | $31.38 | $31.38 | $31.38 | $26.92 | 222 |
| 2019-03-20 | $31.10 | $31.10 | $30.96 | $31.08 | $26.66 | 761 |
| 2019-03-19 | $31.56 | $32.33 | $31.56 | $31.56 | $27.08 | 1,090 |
| 2019-03-18 | $31.45 | $31.46 | $31.45 | $31.46 | $26.99 | 1,258 |
| 2019-03-15 | $31.30 | $31.30 | $31.30 | $31.30 | $26.85 | 373 |
| 2019-03-14 | $31.30 | $31.30 | $31.30 | $31.30 | $26.85 | 1,075 |
| 2019-03-13 | $31.48 | $31.83 | $31.48 | $31.48 | $27.01 | 1,259 |
| 2019-03-12 | $31.34 | $31.34 | $31.34 | $31.34 | $26.89 | 182 |
| 2019-03-11 | $30.11 | $31.34 | $30.11 | $31.34 | $26.89 | 969 |
| 2019-03-08 | $29.62 | $30.35 | $29.62 | $30.35 | $26.04 | 951 |
| 2019-03-07 | $32.04 | $32.79 | $32.04 | $32.79 | $28.13 | 746 |
| 2019-03-06 | $33.33 | $33.33 | $32.68 | $32.68 | $28.03 | 694 |
| 2019-03-05 | $31.74 | $31.74 | $31.74 | $31.74 | $27.23 | 3,035 |
| 2019-03-04 | $30.89 | $31.53 | $30.74 | $31.14 | $26.71 | 2,541 |
| 2019-03-01 | $30.21 | $30.30 | $30.21 | $30.26 | $25.96 | 720 |
| 2019-02-28 | $30.31 | $30.31 | $30.31 | $30.31 | $26.00 | 556 |
| 2019-02-27 | $30.50 | $30.50 | $29.36 | $29.36 | $25.19 | 864 |
| 2019-02-26 | $30.52 | $31.02 | $30.52 | $31.02 | $26.61 | 633 |
| 2019-02-25 | $31.61 | $31.61 | $30.97 | $30.97 | $26.57 | 3,170 |
| 2019-02-22 | $30.84 | $30.84 | $30.84 | $30.84 | $26.46 | 303 |
| 2019-02-21 | $31.56 | $31.56 | $30.12 | $30.84 | $26.46 | 1,990 |
| 2019-02-20 | $30.71 | $30.71 | $30.71 | $30.71 | $26.35 | 163 |
| 2019-02-19 | $29.79 | $30.71 | $29.79 | $30.71 | $26.35 | 974 |
| 2019-02-15 | $30.54 | $30.54 | $30.54 | $30.54 | $26.20 | 320 |
| 2019-02-14 | $31.57 | $32.17 | $30.95 | $32.17 | $27.60 | 862 |
| 2019-02-13 | $32.09 | $32.35 | $31.04 | $32.35 | $27.75 | 1,100 |
| 2019-02-12 | $31.39 | $31.39 | $31.39 | $31.39 | $26.92 | 596 |
| 2019-02-11 | $31.31 | $31.63 | $31.26 | $31.26 | $26.82 | 7,532 |
| 2019-02-08 | $32.67 | $32.67 | $31.29 | $32.00 | $27.45 | 1,633 |
| 2019-02-07 | $30.23 | $31.71 | $30.07 | $31.71 | $27.20 | 1,276 |
| 2019-02-06 | $30.79 | $32.11 | $30.68 | $32.11 | $27.55 | 2,061 |
| 2019-02-05 | $30.56 | $31.87 | $30.56 | $31.87 | $27.34 | 1,549 |
| 2019-02-04 | $30.33 | $31.46 | $30.33 | $31.46 | $26.99 | 1,249 |
| 2019-02-01 | $31.86 | $31.86 | $31.14 | $31.81 | $27.29 | 876 |
| 2019-01-31 | $30.19 | $31.56 | $30.19 | $30.19 | $25.90 | 1,250 |
| 2019-01-30 | $30.01 | $31.50 | $30.01 | $30.18 | $25.89 | 1,153 |
| 2019-01-29 | $29.31 | $29.31 | $29.31 | $29.31 | $25.14 | 348 |
| 2019-01-28 | $28.40 | $29.70 | $28.40 | $29.70 | $25.48 | 2,911 |
| 2019-01-25 | $28.56 | $29.26 | $28.56 | $29.26 | $25.10 | 775 |
| 2019-01-24 | $29.15 | $29.75 | $29.15 | $29.75 | $25.52 | 1,250 |
| 2019-01-23 | $29.10 | $29.12 | $29.10 | $29.12 | $24.98 | 1,230 |
| 2019-01-22 | $29.02 | $29.24 | $28.17 | $28.65 | $24.57 | 1,892 |
| 2019-01-18 | $29.77 | $30.05 | $29.29 | $29.29 | $25.12 | 1,951 |
| 2019-01-17 | $29.16 | $29.66 | $28.80 | $28.96 | $24.84 | 1,243 |
| 2019-01-16 | $30.71 | $31.28 | $30.71 | $31.28 | $26.83 | 2,624 |
| 2019-01-15 | $29.82 | $30.10 | $29.82 | $30.10 | $25.82 | 800 |
| 2019-01-14 | $30.87 | $30.98 | $30.25 | $30.30 | $25.99 | 4,177 |
| 2019-01-11 | $30.78 | $31.00 | $30.56 | $30.56 | $26.21 | 1,980 |
| 2019-01-10 | $30.65 | $30.78 | $30.08 | $30.78 | $26.41 | 1,021 |
| 2019-01-09 | $30.17 | $30.98 | $30.17 | $30.98 | $26.58 | 911 |
| 2019-01-08 | $29.40 | $29.40 | $29.40 | $29.40 | $25.22 | 431 |
| 2019-01-07 | $29.83 | $29.92 | $28.58 | $29.92 | $25.67 | 1,945 |
| 2019-01-04 | $29.16 | $30.00 | $28.75 | $28.75 | $24.66 | 1,995 |
| 2019-01-03 | $28.07 | $28.66 | $28.03 | $28.03 | $24.04 | 1,227 |
| 2019-01-02 | $28.52 | $28.88 | $28.08 | $28.26 | $24.24 | 1,665 |
| 2018-12-31 | $29.62 | $29.80 | $29.18 | $29.18 | $24.70 | 670 |
| 2018-12-28 | $28.61 | $29.84 | $28.61 | $29.84 | $25.26 | 663 |
| 2018-12-27 | $27.33 | $28.00 | $27.33 | $28.00 | $23.70 | 2,621 |
| 2018-12-26 | $28.23 | $29.18 | $27.58 | $27.59 | $23.35 | 1,382 |
| 2018-12-24 | $28.50 | $29.10 | $27.91 | $28.47 | $24.09 | 1,670 |
| 2018-12-21 | $28.74 | $28.74 | $27.87 | $27.87 | $23.59 | 1,422 |
| 2018-12-20 | $29.16 | $29.88 | $28.34 | $29.88 | $25.29 | 2,357 |
| 2018-12-19 | $28.69 | $28.94 | $28.21 | $28.94 | $24.50 | 983 |
| 2018-12-18 | $28.41 | $28.88 | $28.36 | $28.88 | $24.44 | 1,334 |
| 2018-12-17 | $29.09 | $29.48 | $28.43 | $28.43 | $24.06 | 2,576 |
| 2018-12-14 | $29.26 | $29.26 | $29.26 | $29.26 | $24.77 | 769 |
| 2018-12-13 | $29.78 | $30.05 | $29.78 | $30.05 | $25.43 | 1,261 |
| 2018-12-12 | $28.61 | $29.10 | $28.19 | $29.10 | $24.63 | 963 |
| 2018-12-11 | $27.80 | $27.92 | $27.70 | $27.92 | $23.63 | 19,160 |
| 2018-12-10 | $28.24 | $28.36 | $27.18 | $27.18 | $23.01 | 9,011 |
| 2018-12-07 | $28.58 | $28.59 | $28.04 | $28.59 | $24.20 | 1,687 |
| 2018-12-06 | $27.34 | $28.41 | $27.34 | $28.05 | $23.74 | 24,557 |
| 2018-12-04 | $29.18 | $29.18 | $29.18 | $29.18 | $24.70 | 277 |
| 2018-12-03 | $28.24 | $29.18 | $28.24 | $29.18 | $24.70 | 4,672 |
| 2018-11-30 | $28.35 | $28.42 | $27.84 | $28.42 | $24.05 | 3,423 |
| 2018-11-29 | $28.27 | $28.35 | $27.93 | $28.35 | $24.00 | 1,299 |
| 2018-11-28 | $28.30 | $28.35 | $28.30 | $28.35 | $24.00 | 1,029 |
| 2018-11-27 | $27.98 | $27.98 | $27.98 | $27.98 | $23.68 | 136 |
| 2018-11-26 | $28.24 | $28.30 | $27.98 | $27.98 | $23.68 | 2,232 |
| 2018-11-23 | $28.00 | $28.03 | $27.53 | $28.03 | $23.72 | 3,559 |
| 2018-11-21 | $27.28 | $28.50 | $27.28 | $27.40 | $23.19 | 940 |
| 2018-11-20 | $27.28 | $27.33 | $26.79 | $27.33 | $23.13 | 867 |
| 2018-11-19 | $27.65 | $27.75 | $27.26 | $27.26 | $23.07 | 3,931 |
| 2018-11-16 | $26.64 | $27.64 | $26.15 | $26.82 | $22.70 | 3,985 |
| 2018-11-15 | $26.33 | $27.13 | $26.27 | $26.31 | $22.27 | 2,102 |
| 2018-11-14 | $26.46 | $27.31 | $26.33 | $26.33 | $22.29 | 1,379 |
| 2018-11-13 | $25.53 | $26.15 | $25.53 | $26.15 | $22.13 | 1,405 |
| 2018-11-12 | $25.06 | $25.27 | $25.03 | $25.27 | $21.39 | 3,662 |
| 2018-11-09 | $25.40 | $26.10 | $25.29 | $25.38 | $21.48 | 5,554 |
| 2018-11-08 | $26.25 | $26.98 | $26.11 | $26.11 | $22.10 | 795 |
| 2018-11-07 | $26.33 | $26.40 | $26.33 | $26.40 | $22.34 | 1,312 |
| 2018-11-06 | $26.07 | $26.28 | $26.07 | $26.17 | $22.15 | 1,751 |
| 2018-11-05 | $26.14 | $27.00 | $26.07 | $26.52 | $22.45 | 3,344 |
| 2018-11-02 | $26.41 | $26.50 | $25.83 | $25.91 | $21.93 | 3,832 |
| 2018-11-01 | $25.64 | $26.58 | $25.64 | $25.64 | $21.70 | 6,066 |
| 2018-10-31 | $23.28 | $23.52 | $23.28 | $23.40 | $19.81 | 3,363 |
| 2018-10-30 | $22.87 | $23.15 | $22.81 | $23.15 | $19.59 | 2,765 |
| 2018-10-29 | $22.50 | $22.90 | $22.21 | $22.70 | $19.21 | 4,604 |
| 2018-10-26 | $22.68 | $23.58 | $22.42 | $22.75 | $19.26 | 4,828 |
| 2018-10-25 | $23.25 | $23.25 | $22.95 | $23.07 | $19.53 | 7,313 |
| 2018-10-24 | $21.54 | $22.31 | $21.47 | $21.47 | $18.17 | 1,282 |
| 2018-10-23 | $22.15 | $22.30 | $21.45 | $21.56 | $18.25 | 4,345 |
| 2018-10-22 | $21.82 | $22.00 | $21.34 | $21.78 | $18.43 | 4,808 |
| 2018-10-19 | $21.30 | $21.82 | $21.00 | $21.09 | $17.85 | 9,024 |
| 2018-10-18 | $21.06 | $21.06 | $20.75 | $20.75 | $17.56 | 2,855 |
| 2018-10-17 | $21.14 | $21.50 | $21.06 | $21.06 | $17.83 | 4,923 |
| 2018-10-16 | $21.71 | $21.71 | $21.06 | $21.06 | $17.83 | 3,398 |
| 2018-10-15 | $21.06 | $21.51 | $21.06 | $21.06 | $17.83 | 4,446 |
| 2018-10-12 | $22.57 | $22.57 | $21.51 | $21.51 | $18.21 | 7,548 |
| 2018-10-11 | $22.01 | $22.22 | $21.06 | $21.06 | $17.83 | 4,057 |
| 2018-10-10 | $22.36 | $22.36 | $22.12 | $22.36 | $18.93 | 2,654 |
| 2018-10-09 | $23.67 | $23.67 | $22.67 | $22.67 | $19.19 | 13,164 |
| 2018-10-08 | $23.48 | $23.85 | $23.48 | $23.85 | $20.19 | 493 |
| 2018-10-05 | $24.56 | $24.84 | $24.50 | $24.84 | $21.02 | 1,638 |
| 2018-10-04 | $25.40 | $25.40 | $25.30 | $25.30 | $21.41 | 3,379 |
| 2018-10-03 | $25.73 | $25.73 | $25.73 | $25.73 | $21.78 | 559 |
| 2018-10-02 | $25.69 | $25.69 | $25.61 | $25.61 | $21.68 | 472 |
| 2018-10-01 | $25.37 | $26.27 | $25.37 | $26.27 | $22.24 | 1,021 |
| 2018-09-28 | $25.50 | $26.11 | $25.30 | $25.30 | $21.41 | 1,119 |
| 2018-09-27 | $25.83 | $26.95 | $25.83 | $26.11 | $22.10 | 1,585 |
| 2018-09-26 | $26.71 | $26.71 | $26.64 | $26.64 | $22.55 | 725 |
| 2018-09-25 | $28.01 | $28.01 | $28.01 | $28.01 | $23.71 | 350 |
| 2018-09-24 | $27.91 | $28.82 | $27.91 | $28.82 | $24.39 | 1,295 |
| 2018-09-21 | $29.20 | $29.20 | $28.78 | $29.20 | $24.72 | 1,067 |
| 2018-09-20 | $27.99 | $28.75 | $27.99 | $27.99 | $23.69 | 1,162 |
| 2018-09-19 | $28.00 | $28.70 | $27.76 | $27.76 | $23.50 | 44,792 |
| 2018-09-18 | $26.90 | $26.90 | $26.90 | $26.90 | $22.77 | 74,181 |
| 2018-09-17 | $27.04 | $27.07 | $26.98 | $27.07 | $22.91 | 39,422 |
| 2018-09-14 | $27.51 | $27.58 | $27.04 | $27.58 | $23.34 | 2,282 |
| 2018-09-13 | $26.29 | $27.25 | $22.01 | $26.45 | $22.39 | 110,748 |
| 2018-09-12 | $24.89 | $26.00 | $24.89 | $26.00 | $22.01 | 7,899 |
| 2018-09-11 | $25.83 | $26.00 | $25.36 | $25.99 | $22.00 | 1,106 |
| 2018-09-10 | $26.00 | $26.00 | $26.00 | $26.00 | $22.01 | 405 |
| 2018-09-07 | $27.31 | $27.31 | $27.31 | $27.31 | $23.12 | 34 |
| 2018-09-06 | $26.36 | $27.31 | $26.36 | $27.31 | $23.12 | 1,884 |
| 2018-09-05 | $26.31 | $27.24 | $26.31 | $27.24 | $23.06 | 1,524 |
| 2018-09-04 | $27.42 | $27.52 | $27.42 | $27.42 | $23.21 | 822 |
| 2018-08-31 | $28.18 | $28.18 | $28.18 | $28.18 | $23.85 | 1,745 |
| 2018-08-30 | $27.82 | $27.82 | $27.82 | $27.82 | $23.54 | 301 |
| 2018-08-29 | $27.78 | $28.15 | $27.78 | $27.82 | $23.54 | 694 |
| 2018-08-28 | $28.65 | $28.65 | $28.65 | $28.65 | $24.25 | 862 |
| 2018-08-27 | $28.59 | $28.59 | $28.59 | $28.59 | $24.20 | 860 |
| 2018-08-24 | $27.34 | $27.34 | $27.34 | $27.34 | $23.14 | 277 |
| 2018-08-23 | $28.16 | $28.16 | $28.16 | $28.16 | $23.83 | 247 |
| 2018-08-22 | $27.90 | $27.90 | $27.90 | $27.90 | $23.61 | 1,111 |
| 2018-08-21 | $26.41 | $26.41 | $26.41 | $26.41 | $22.35 | 182 |
| 2018-08-20 | $25.21 | $26.04 | $25.21 | $26.04 | $22.04 | 1,097 |
| 2018-08-17 | $26.42 | $27.30 | $26.42 | $27.30 | $23.11 | 500 |
| 2018-08-16 | $24.98 | $25.37 | $24.93 | $25.37 | $21.47 | 818 |
| 2018-08-15 | $25.39 | $25.48 | $25.39 | $25.48 | $21.57 | 387 |
| 2018-08-14 | $26.74 | $26.74 | $26.74 | $26.74 | $22.63 | 385 |
| 2018-08-13 | $27.34 | $27.34 | $27.34 | $27.34 | $23.14 | 146 |
| 2018-08-10 | $27.34 | $27.34 | $27.34 | $27.34 | $23.14 | 339 |
| 2018-08-09 | $26.49 | $27.34 | $26.49 | $27.34 | $23.14 | 1,164 |
| 2018-08-08 | $26.87 | $26.87 | $26.03 | $26.03 | $22.03 | 298 |
| 2018-08-07 | $27.00 | $27.40 | $26.65 | $27.40 | $23.19 | 2,074 |
| 2018-08-06 | $25.74 | $26.25 | $25.74 | $26.25 | $22.22 | 500 |
| 2018-08-03 | $26.50 | $26.55 | $26.50 | $26.55 | $22.47 | 1,134 |
| 2018-08-02 | $27.82 | $27.89 | $27.82 | $27.89 | $23.61 | 780 |
| 2018-08-01 | $28.26 | $28.26 | $27.80 | $27.80 | $23.53 | 751 |
| 2018-07-31 | $28.79 | $28.79 | $28.79 | $28.79 | $24.37 | 598 |
| 2018-07-30 | $29.51 | $29.58 | $29.51 | $29.58 | $25.04 | 1,077 |
| 2018-07-27 | $30.64 | $30.64 | $30.64 | $30.64 | $25.93 | 357 |
| 2018-07-26 | $30.44 | $30.44 | $30.44 | $30.44 | $25.76 | 462 |
| 2018-07-25 | $27.75 | $29.63 | $27.75 | $29.43 | $24.91 | 1,434 |
| 2018-07-24 | $27.81 | $27.81 | $27.81 | $27.81 | $23.54 | 194 |
| 2018-07-23 | $27.81 | $27.81 | $26.03 | $27.81 | $23.54 | 1,075 |
| 2018-07-20 | $26.70 | $26.70 | $26.70 | $26.70 | $22.60 | 108 |
| 2018-07-19 | $26.90 | $26.90 | $26.90 | $26.90 | $22.77 | 296 |
| 2018-07-18 | $27.40 | $27.40 | $27.40 | $27.40 | $23.19 | 106 |
| 2018-07-17 | $27.40 | $27.40 | $27.40 | $27.40 | $23.19 | 3,076 |
| 2018-07-16 | $26.00 | $26.05 | $25.91 | $25.91 | $21.93 | 714 |
| 2018-07-13 | $26.50 | $26.50 | $26.50 | $26.50 | $22.43 | 712 |
| 2018-07-12 | $27.49 | $27.49 | $25.77 | $27.49 | $23.27 | 775 |
| 2018-07-11 | $27.10 | $27.24 | $27.10 | $27.24 | $23.06 | 881 |
| 2018-07-10 | $27.28 | $27.28 | $26.80 | $27.28 | $23.09 | 2,144 |
| 2018-07-09 | $27.00 | $28.75 | $27.00 | $28.75 | $24.33 | 874 |
| 2018-07-06 | $26.79 | $26.79 | $26.79 | $26.79 | $22.68 | 238 |
| 2018-07-05 | $25.71 | $26.21 | $24.98 | $26.21 | $22.18 | 1,770 |
| 2018-07-03 | $27.00 | $27.00 | $27.00 | $27.00 | $22.85 | 262 |
| 2018-07-02 | $26.95 | $26.95 | $25.33 | $26.95 | $22.81 | 7,013 |
| 2018-06-29 | $25.72 | $27.00 | $25.72 | $27.00 | $22.85 | 3,643 |
| 2018-06-28 | $24.95 | $25.00 | $24.90 | $25.00 | $21.16 | 4,673 |
| 2018-06-27 | $26.10 | $26.50 | $25.77 | $25.77 | $21.81 | 4,586 |
| 2018-06-26 | $29.13 | $29.20 | $26.57 | $29.20 | $24.72 | 2,810 |
| 2018-06-25 | $29.12 | $29.25 | $28.68 | $29.25 | $24.76 | 757 |
| 2018-06-22 | $29.17 | $30.24 | $29.17 | $30.24 | $25.60 | 1,329 |
| 2018-06-21 | $29.87 | $29.87 | $29.12 | $29.82 | $25.24 | 935 |
| 2018-06-20 | $30.11 | $30.31 | $29.90 | $29.98 | $25.38 | 2,356 |
| 2018-06-19 | $32.32 | $32.32 | $32.32 | $32.32 | $27.36 | 210 |
| 2018-06-18 | $32.00 | $32.14 | $32.00 | $32.14 | $26.48 | 1,816 |
| 2018-06-15 | $31.84 | $32.63 | $31.50 | $32.22 | $26.54 | 1,860 |
| 2018-06-14 | $33.46 | $33.51 | $33.46 | $33.51 | $27.61 | 478 |
| 2018-06-13 | $34.12 | $34.17 | $33.58 | $33.58 | $27.66 | 1,057 |
| 2018-06-12 | $33.38 | $33.38 | $33.38 | $33.38 | $27.50 | 483 |
| 2018-06-11 | $32.50 | $32.50 | $31.05 | $31.05 | $25.58 | 1,006 |
| 2018-06-08 | $32.69 | $32.69 | $30.97 | $31.95 | $26.32 | 3,604 |
| 2018-06-07 | $32.39 | $32.45 | $32.39 | $32.45 | $26.73 | 2,962 |
| 2018-06-06 | $32.95 | $32.95 | $32.48 | $32.48 | $26.76 | 1,070 |
| 2018-06-05 | $31.95 | $32.00 | $31.95 | $32.00 | $26.36 | 681 |
| 2018-06-04 | $29.90 | $29.90 | $29.90 | $29.90 | $24.63 | 483 |
| 2018-06-01 | $29.85 | $29.85 | $29.30 | $29.30 | $24.14 | 446 |
| 2018-05-31 | $30.20 | $30.20 | $30.20 | $30.20 | $24.88 | 513 |
| 2018-05-30 | $30.19 | $30.24 | $30.19 | $30.24 | $24.91 | 1,392 |
| 2018-05-29 | $30.64 | $30.64 | $30.14 | $30.14 | $24.83 | 921 |
| 2018-05-25 | $31.64 | $31.64 | $31.64 | $31.64 | $26.07 | 224 |
| 2018-05-24 | $31.87 | $31.92 | $31.49 | $31.92 | $26.30 | 474 |
| 2018-05-23 | $31.12 | $31.17 | $29.49 | $31.17 | $25.68 | 1,187 |
| 2018-05-22 | $30.12 | $31.00 | $30.12 | $31.00 | $25.54 | 1,920 |
| 2018-05-21 | $30.99 | $30.99 | $30.49 | $30.49 | $25.12 | 834 |
| 2018-05-18 | $32.31 | $32.31 | $32.31 | $32.31 | $26.62 | 221 |
| 2018-05-17 | $32.26 | $32.31 | $31.76 | $32.31 | $26.62 | 926 |
| 2018-05-16 | $32.79 | $32.84 | $32.79 | $32.84 | $27.05 | 457 |
| 2018-05-15 | $32.64 | $32.77 | $32.25 | $32.75 | $26.98 | 974 |
| 2018-05-14 | $31.45 | $31.45 | $31.45 | $31.45 | $25.91 | 628 |
| 2018-05-11 | $31.50 | $31.50 | $31.50 | $31.50 | $25.95 | 137 |
| 2018-05-10 | $31.37 | $31.50 | $31.37 | $31.50 | $25.95 | 1,148 |
| 2018-05-09 | $29.79 | $29.79 | $29.79 | $29.79 | $24.54 | 122 |
| 2018-05-08 | $30.24 | $30.24 | $29.79 | $29.79 | $24.54 | 575 |
| 2018-05-07 | $30.55 | $30.55 | $30.55 | $30.55 | $25.17 | 819 |
| 2018-05-04 | $30.97 | $30.97 | $30.97 | $30.97 | $25.51 | 254 |
| 2018-05-03 | $30.78 | $30.78 | $30.78 | $30.78 | $25.36 | 270 |
| 2018-05-02 | $28.99 | $30.78 | $28.99 | $30.78 | $25.36 | 663 |
| 2018-05-01 | $29.70 | $30.00 | $29.70 | $30.00 | $24.71 | 1,973 |
| 2018-04-30 | $29.95 | $30.00 | $29.95 | $30.00 | $24.71 | 576 |
| 2018-04-27 | $29.45 | $29.99 | $29.45 | $29.99 | $24.71 | 297 |
| 2018-04-26 | $31.25 | $31.25 | $29.28 | $29.28 | $24.12 | 566 |
| 2018-04-25 | $31.11 | $31.11 | $29.76 | $29.76 | $24.52 | 1,736 |
| 2018-04-24 | $31.61 | $31.61 | $31.61 | $31.61 | $26.04 | 271 |
| 2018-04-23 | $29.88 | $29.88 | $29.88 | $29.88 | $24.62 | 370 |
| 2018-04-20 | $29.41 | $29.91 | $29.41 | $29.91 | $24.64 | 619 |
| 2018-04-19 | $31.35 | $31.35 | $30.85 | $30.85 | $25.41 | 649 |
| 2018-04-18 | $30.29 | $30.29 | $30.29 | $30.29 | $24.95 | 355 |
| 2018-04-17 | $30.14 | $30.14 | $30.13 | $30.13 | $24.82 | 1,797 |
| 2018-04-16 | $30.30 | $30.30 | $30.25 | $30.25 | $24.92 | 335 |
| 2018-04-13 | $31.13 | $31.86 | $31.13 | $31.77 | $26.18 | 1,401 |
| 2018-04-12 | $31.34 | $31.34 | $31.34 | $31.34 | $25.82 | 113 |
| 2018-04-11 | $32.43 | $32.43 | $31.34 | $31.34 | $25.82 | 503 |
| 2018-04-10 | $32.73 | $32.73 | $32.68 | $32.68 | $26.92 | 904 |
| 2018-04-09 | $30.38 | $30.38 | $30.38 | $30.38 | $25.03 | 199 |
| 2018-04-06 | $30.30 | $30.38 | $29.88 | $30.38 | $25.03 | 2,561 |
| 2018-04-05 | $30.50 | $30.50 | $30.50 | $30.50 | $25.13 | 574 |
| 2018-04-04 | $28.14 | $30.40 | $28.14 | $29.90 | $24.63 | 1,509 |
| 2018-04-03 | $31.25 | $31.25 | $30.60 | $30.60 | $25.21 | 814 |
| 2018-04-02 | $31.85 | $31.85 | $30.50 | $31.50 | $25.95 | 1,223 |
| 2018-03-29 | $30.10 | $31.22 | $30.10 | $31.22 | $25.72 | 923 |
| 2018-03-28 | $33.00 | $33.08 | $33.00 | $33.08 | $27.25 | 417 |
| 2018-03-27 | $32.75 | $32.87 | $30.59 | $30.59 | $25.20 | 1,546 |
| 2018-03-26 | $31.20 | $31.20 | $31.20 | $31.20 | $25.70 | 380 |
| 2018-03-23 | $30.42 | $30.42 | $30.42 | $30.42 | $25.06 | 425 |
| 2018-03-21 | $29.70 | $31.01 | $29.70 | $31.01 | $25.55 | 654 |
| 2018-03-20 | $29.00 | $30.26 | $29.00 | $30.26 | $24.93 | 843 |
| 2018-03-19 | $29.95 | $30.08 | $29.85 | $30.08 | $24.78 | 2,783 |
| 2018-03-16 | $29.52 | $31.51 | $29.52 | $31.51 | $25.96 | 580 |
| 2018-03-15 | $30.00 | $30.00 | $29.29 | $29.29 | $24.13 | 334 |
| 2018-03-14 | $31.14 | $31.21 | $31.14 | $31.21 | $25.71 | 386 |
| 2018-03-13 | $30.49 | $30.49 | $29.92 | $29.92 | $24.65 | 767 |
| 2018-03-12 | $31.54 | $31.54 | $30.50 | $31.04 | $25.57 | 1,262 |
| 2018-03-09 | $31.27 | $31.27 | $31.27 | $31.27 | $25.76 | 312 |
| 2018-03-08 | $30.38 | $30.38 | $28.53 | $29.95 | $24.67 | 2,103 |
| 2018-03-07 | $30.09 | $30.09 | $30.09 | $30.09 | $24.79 | 855 |
| 2018-03-06 | $30.72 | $30.72 | $30.72 | $30.72 | $25.31 | 210 |
| 2018-03-05 | $29.62 | $29.62 | $28.52 | $28.57 | $23.54 | 986 |
| 2018-03-02 | $27.54 | $29.50 | $27.54 | $29.50 | $24.30 | 1,903 |
| 2018-03-01 | $28.82 | $29.98 | $28.82 | $29.98 | $24.70 | 696 |
| 2018-02-28 | $28.10 | $30.19 | $27.57 | $28.28 | $23.30 | 5,443 |
| 2018-02-27 | $30.00 | $30.00 | $29.30 | $29.30 | $24.14 | 34,400 |
| 2018-02-26 | $32.31 | $32.39 | $30.81 | $32.39 | $26.68 | 705 |
| 2018-02-23 | $32.81 | $33.00 | $30.65 | $30.65 | $25.25 | 976 |
| 2018-02-22 | $30.87 | $31.55 | $30.53 | $30.53 | $25.15 | 2,919 |
| 2018-02-21 | $30.86 | $30.86 | $30.86 | $30.86 | $25.42 | 347 |
| 2018-02-20 | $31.22 | $31.22 | $29.98 | $30.19 | $24.87 | 2,799 |
| 2018-02-16 | $32.23 | $32.39 | $31.89 | $31.89 | $26.27 | 2,743 |
| 2018-02-15 | $32.21 | $32.34 | $29.77 | $31.84 | $26.23 | 1,592 |
| 2018-02-14 | $29.08 | $29.08 | $29.08 | $29.08 | $23.96 | 521 |
| 2018-02-13 | $28.66 | $28.66 | $28.66 | $28.66 | $23.61 | 481 |
| 2018-02-12 | $27.00 | $27.83 | $27.00 | $27.57 | $22.71 | 2,530 |
| 2018-02-09 | $26.07 | $26.50 | $25.82 | $26.50 | $21.83 | 2,787 |
| 2018-02-08 | $29.16 | $29.16 | $27.59 | $27.59 | $22.73 | 4,493 |
| 2018-02-07 | $29.50 | $30.02 | $29.50 | $29.92 | $24.65 | 6,581 |
| 2018-02-06 | $29.14 | $32.12 | $29.14 | $32.12 | $26.46 | 2,371 |
| 2018-02-05 | $30.80 | $33.83 | $30.80 | $33.09 | $27.26 | 2,363 |
| 2018-02-02 | $33.60 | $33.60 | $33.15 | $33.15 | $27.31 | 702 |
| 2018-02-01 | $33.33 | $33.95 | $33.33 | $33.67 | $27.73 | 699 |
| 2018-01-31 | $33.35 | $33.51 | $33.31 | $33.51 | $27.61 | 2,563 |
| 2018-01-30 | $33.00 | $33.05 | $33.00 | $33.05 | $27.23 | 604 |
| 2018-01-29 | $33.64 | $33.92 | $33.64 | $33.92 | $27.94 | 1,291 |
| 2018-01-26 | $31.99 | $33.90 | $31.99 | $33.90 | $27.93 | 1,341 |
| 2018-01-25 | $30.98 | $31.85 | $30.98 | $31.44 | $25.90 | 846 |
| 2018-01-24 | $32.32 | $32.32 | $31.70 | $31.70 | $26.12 | 2,329 |
| 2018-01-23 | $31.68 | $33.17 | $31.68 | $33.17 | $27.33 | 2,321 |
| 2018-01-22 | $32.74 | $32.74 | $30.02 | $30.02 | $24.73 | 506 |
| 2018-01-19 | $31.11 | $31.11 | $29.73 | $31.11 | $25.63 | 895 |
| 2018-01-18 | $29.96 | $29.96 | $28.93 | $28.93 | $23.83 | 491 |
| 2018-01-17 | $29.50 | $30.37 | $29.01 | $29.01 | $23.90 | 1,503 |
| 2018-01-16 | $30.75 | $30.75 | $30.75 | $30.75 | $25.33 | 252 |
| 2018-01-12 | $30.75 | $30.75 | $29.75 | $29.75 | $24.51 | 2,027 |
| 2018-01-11 | $31.26 | $31.26 | $30.80 | $31.26 | $25.75 | 1,503 |
| 2018-01-10 | $30.67 | $31.00 | $30.67 | $31.00 | $25.54 | 734 |
| 2018-01-09 | $30.24 | $30.74 | $30.24 | $30.74 | $25.32 | 1,279 |
| 2018-01-08 | $31.93 | $31.93 | $30.98 | $30.98 | $25.52 | 2,057 |
| 2018-01-05 | $30.01 | $30.01 | $29.31 | $29.31 | $24.15 | 1,236 |
| 2018-01-04 | $28.82 | $29.32 | $28.82 | $29.32 | $24.15 | 1,091 |
| 2018-01-03 | $28.00 | $28.63 | $27.73 | $27.78 | $22.89 | 806 |
| 2018-01-02 | $27.09 | $27.59 | $27.09 | $27.59 | $22.73 | 560 |
| 2017-12-29 | $26.04 | $26.04 | $25.59 | $25.59 | $21.08 | 670 |
| 2017-12-28 | $24.65 | $25.30 | $24.26 | $25.15 | $20.72 | 2,361 |
| 2017-12-27 | $24.80 | $25.30 | $24.80 | $25.30 | $20.84 | 1,906 |
| 2017-12-26 | $24.87 | $24.87 | $24.29 | $24.50 | $20.18 | 1,134 |
| 2017-12-22 | $24.85 | $24.85 | $24.27 | $24.40 | $20.10 | 1,278 |
| 2017-12-21 | $23.32 | $24.77 | $23.32 | $24.77 | $20.41 | 1,000 |
| 2017-12-20 | $23.97 | $24.46 | $23.52 | $23.52 | $19.38 | 2,287 |
| 2017-12-19 | $25.00 | $25.00 | $24.70 | $24.70 | $20.35 | 4,264 |
| 2017-12-18 | $25.47 | $25.47 | $24.99 | $24.99 | $20.59 | 715 |
| 2017-12-15 | $24.67 | $24.67 | $24.67 | $24.67 | $20.32 | 180 |
| 2017-12-14 | $25.38 | $25.38 | $24.22 | $24.22 | $19.95 | 782 |
| 2017-12-13 | $24.70 | $24.75 | $24.70 | $24.75 | $20.39 | 689 |
| 2017-12-12 | $24.19 | $24.19 | $24.19 | $24.19 | $19.93 | 901 |
| 2017-12-11 | $23.53 | $24.00 | $23.52 | $24.00 | $19.77 | 1,141 |
| 2017-12-08 | $23.70 | $23.70 | $23.54 | $23.60 | $19.44 | 554 |
| 2017-12-07 | $22.65 | $22.65 | $22.65 | $22.65 | $18.66 | 420 |
| 2017-12-06 | $23.85 | $23.85 | $23.35 | $23.35 | $19.24 | 562 |
| 2017-12-05 | $23.10 | $24.92 | $23.10 | $24.92 | $20.30 | 788 |
| 2017-12-04 | $23.40 | $24.20 | $23.32 | $24.20 | $19.71 | 1,229 |
| 2017-12-01 | $24.54 | $24.54 | $24.54 | $24.54 | $19.99 | 258 |
| 2017-11-30 | $23.54 | $23.60 | $23.35 | $23.50 | $19.14 | 1,312 |
| 2017-11-29 | $23.57 | $24.16 | $23.57 | $24.16 | $19.68 | 575 |
| 2017-11-28 | $24.18 | $24.18 | $24.18 | $24.18 | $19.70 | 289 |
| 2017-11-27 | $23.51 | $24.03 | $23.48 | $23.48 | $19.13 | 2,193 |
| 2017-11-24 | $25.39 | $25.39 | $25.39 | $25.39 | $20.68 | 197 |
| 2017-11-22 | $25.39 | $25.39 | $25.39 | $25.39 | $20.68 | 244 |
| 2017-11-21 | $25.44 | $25.44 | $23.95 | $25.39 | $20.68 | 4,444 |
| 2017-11-20 | $24.61 | $25.06 | $24.61 | $25.06 | $20.41 | 1,215 |
| 2017-11-17 | $25.17 | $25.17 | $24.56 | $25.17 | $20.50 | 934 |
| 2017-11-16 | $24.61 | $25.18 | $24.56 | $24.56 | $20.01 | 905 |
| 2017-11-15 | $25.33 | $25.33 | $25.33 | $25.33 | $20.63 | 188 |
| 2017-11-14 | $24.56 | $24.56 | $24.56 | $24.56 | $20.01 | 116 |
| 2017-11-13 | $23.69 | $24.56 | $23.69 | $24.56 | $20.01 | 2,156 |
| 2017-11-10 | $23.80 | $24.00 | $23.80 | $24.00 | $19.55 | 817 |
| 2017-11-09 | $23.24 | $23.30 | $23.24 | $23.30 | $18.98 | 720 |
| 2017-11-08 | $23.44 | $23.90 | $23.25 | $23.90 | $19.47 | 1,189 |
| 2017-11-07 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 349 |
| 2017-11-06 | $23.11 | $24.06 | $22.69 | $24.06 | $19.60 | 2,017 |
| 2017-11-03 | $23.06 | $23.06 | $23.00 | $23.00 | $18.74 | 759 |
| 2017-11-02 | $23.11 | $23.11 | $23.11 | $23.11 | $18.83 | 337 |
| 2017-11-01 | $23.36 | $24.06 | $23.36 | $24.06 | $19.60 | 603 |
| 2017-10-31 | $22.85 | $23.36 | $22.78 | $23.36 | $19.03 | 5,251 |
| 2017-10-30 | $23.94 | $23.94 | $22.85 | $22.90 | $18.65 | 3,540 |
| 2017-10-27 | $24.50 | $25.45 | $24.50 | $24.60 | $20.04 | 5,216 |
| 2017-10-26 | $25.50 | $25.50 | $25.45 | $25.45 | $20.73 | 542 |
| 2017-10-25 | $27.18 | $27.18 | $26.70 | $26.70 | $21.75 | 384 |
| 2017-10-24 | $25.96 | $26.12 | $24.51 | $24.51 | $19.97 | 774 |
| 2017-10-23 | $25.55 | $25.55 | $25.55 | $25.55 | $20.81 | 88 |
| 2017-10-20 | $24.41 | $25.55 | $24.41 | $25.55 | $20.81 | 1,730 |
| 2017-10-19 | $25.26 | $25.26 | $25.26 | $25.26 | $20.58 | 203 |
| 2017-10-18 | $24.75 | $24.75 | $24.75 | $24.75 | $20.16 | 840 |
| 2017-10-17 | $25.42 | $25.57 | $24.37 | $24.37 | $19.85 | 710 |
| 2017-10-16 | $25.00 | $25.37 | $25.00 | $25.37 | $20.67 | 1,527 |
| 2017-10-13 | $25.43 | $25.43 | $25.38 | $25.38 | $20.67 | 659 |
| 2017-10-12 | $26.20 | $26.20 | $26.20 | $26.20 | $21.34 | 655 |
| 2017-10-11 | $25.01 | $25.01 | $25.01 | $25.01 | $20.37 | 409 |
| 2017-10-10 | $27.12 | $27.12 | $27.12 | $27.12 | $22.09 | 1,377 |
| 2017-10-09 | $27.50 | $27.50 | $27.50 | $27.50 | $22.40 | 42 |
| 2017-10-06 | $27.50 | $27.50 | $27.50 | $27.50 | $22.40 | 367 |
| 2017-10-05 | $27.50 | $27.50 | $27.50 | $27.50 | $22.40 | 100 |
| 2017-10-04 | $25.97 | $28.05 | $25.97 | $28.05 | $22.85 | 1,197 |
| 2017-10-03 | $26.93 | $26.93 | $25.73 | $25.73 | $20.96 | 527 |
| 2017-10-02 | $25.81 | $25.81 | $25.81 | $25.81 | $21.03 | 191 |
| 2017-09-29 | $25.81 | $25.81 | $25.81 | $25.81 | $21.03 | 361 |
| 2017-09-28 | $25.91 | $25.96 | $25.91 | $25.96 | $21.15 | 395 |
| 2017-09-27 | $26.34 | $26.34 | $26.34 | $26.34 | $21.46 | 1,113 |
| 2017-09-26 | $24.96 | $24.96 | $24.89 | $24.96 | $20.33 | 1,303 |
| 2017-09-25 | $25.51 | $25.51 | $25.10 | $25.51 | $20.78 | 3,195 |
| 2017-09-22 | $27.60 | $27.80 | $27.55 | $27.55 | $22.44 | 1,054 |
| 2017-09-21 | $28.74 | $28.74 | $28.74 | $28.74 | $23.41 | 288 |
| 2017-09-20 | $28.64 | $28.74 | $28.64 | $28.74 | $23.41 | 703 |
| 2017-09-19 | $28.61 | $29.04 | $28.57 | $28.57 | $23.27 | 652 |
| 2017-09-18 | $27.94 | $27.99 | $26.77 | $26.77 | $21.81 | 1,132 |
| 2017-09-15 | $26.00 | $26.79 | $25.74 | $26.79 | $21.82 | 525 |
| 2017-09-14 | $26.00 | $26.00 | $26.00 | $26.00 | $21.18 | 251 |
| 2017-09-13 | $26.00 | $26.00 | $25.00 | $25.00 | $20.37 | 1,311 |
| 2017-09-12 | $26.20 | $26.20 | $26.20 | $26.20 | $21.34 | 443 |
| 2017-09-11 | $26.79 | $26.79 | $24.65 | $24.65 | $20.08 | 648 |
| 2017-09-08 | $25.44 | $25.44 | $24.35 | $24.49 | $19.95 | 492 |
| 2017-09-07 | $25.30 | $25.30 | $25.30 | $25.30 | $20.61 | 159 |
| 2017-09-06 | $23.64 | $24.45 | $23.64 | $24.45 | $19.92 | 324 |
| 2017-09-05 | $23.55 | $23.55 | $23.51 | $23.51 | $19.15 | 227 |
| 2017-09-01 | $24.20 | $24.20 | $24.20 | $24.20 | $19.71 | 310 |
| 2017-08-31 | $24.26 | $24.26 | $24.26 | $24.26 | $19.76 | 382 |
| 2017-08-30 | $23.98 | $23.98 | $23.98 | $23.98 | $19.53 | 107 |
| 2017-08-29 | $23.25 | $24.03 | $23.25 | $23.98 | $19.53 | 2,876 |
| 2017-08-28 | $23.91 | $23.91 | $22.96 | $23.25 | $18.94 | 5,017 |
| 2017-08-25 | $24.22 | $24.22 | $24.00 | $24.00 | $19.55 | 2,757 |
| 2017-08-24 | $23.75 | $23.75 | $23.75 | $23.75 | $19.35 | 381 |
| 2017-08-23 | $24.75 | $24.75 | $23.75 | $24.37 | $19.85 | 2,993 |
| 2017-08-22 | $24.61 | $24.61 | $24.61 | $24.61 | $20.05 | 213 |
| 2017-08-21 | $24.61 | $24.61 | $24.61 | $24.61 | $20.05 | 1,002 |
| 2017-08-18 | $23.38 | $24.61 | $23.38 | $24.61 | $20.05 | 800 |
| 2017-08-17 | $24.66 | $24.66 | $23.64 | $23.64 | $19.26 | 2,673 |
| 2017-08-16 | $24.28 | $24.28 | $24.28 | $24.28 | $19.78 | 558 |
| 2017-08-15 | $24.09 | $24.25 | $23.33 | $23.33 | $19.00 | 817 |
| 2017-08-14 | $24.10 | $24.10 | $24.10 | $24.10 | $19.63 | 271 |
| 2017-08-11 | $24.55 | $24.55 | $24.10 | $24.50 | $19.96 | 3,706 |
| 2017-08-10 | $25.38 | $25.38 | $24.10 | $24.15 | $19.67 | 2,406 |
| 2017-08-09 | $24.58 | $24.60 | $24.58 | $24.60 | $20.04 | 451 |
| 2017-08-08 | $24.10 | $24.55 | $24.10 | $24.50 | $19.96 | 1,050 |
| 2017-08-07 | $24.26 | $24.30 | $24.26 | $24.30 | $19.80 | 660 |
| 2017-08-04 | $24.15 | $24.99 | $24.10 | $24.99 | $20.36 | 1,183 |
| 2017-08-03 | $24.29 | $24.29 | $24.29 | $24.29 | $19.79 | 190 |
| 2017-08-02 | $24.83 | $24.83 | $24.30 | $24.30 | $19.80 | 736 |
| 2017-08-01 | $25.36 | $25.36 | $25.00 | $25.00 | $20.37 | 6,264 |
| 2017-07-31 | $26.00 | $26.00 | $25.85 | $26.00 | $21.18 | 1,896 |
| 2017-07-28 | $25.47 | $26.00 | $25.05 | $25.92 | $21.11 | 2,524 |
| 2017-07-27 | $25.42 | $25.42 | $25.00 | $25.42 | $20.71 | 1,044 |
| 2017-07-26 | $24.68 | $24.68 | $24.60 | $24.60 | $20.04 | 1,888 |
| 2017-07-25 | $24.71 | $24.71 | $23.62 | $24.71 | $20.13 | 703 |
| 2017-07-24 | $25.40 | $25.40 | $25.00 | $25.00 | $20.36 | 987 |
| 2017-07-21 | $25.25 | $25.25 | $25.08 | $25.08 | $20.43 | 213 |
| 2017-07-20 | $25.40 | $25.42 | $25.40 | $25.42 | $20.71 | 1,374 |
| 2017-07-19 | $25.18 | $25.19 | $25.18 | $25.19 | $20.52 | 1,310 |
| 2017-07-18 | $23.23 | $23.70 | $23.23 | $23.70 | $19.31 | 1,075 |
| 2017-07-17 | $24.81 | $24.86 | $24.81 | $24.85 | $20.24 | 777 |
| 2017-07-14 | $25.42 | $25.42 | $25.42 | $25.42 | $20.71 | 295 |
| 2017-07-13 | $23.56 | $23.56 | $23.05 | $23.51 | $19.15 | 859 |
| 2017-07-12 | $23.91 | $23.91 | $23.91 | $23.91 | $19.48 | 1,124 |
| 2017-07-11 | $22.39 | $24.02 | $22.39 | $23.65 | $19.27 | 2,119 |
| 2017-07-10 | $23.27 | $23.27 | $21.94 | $21.94 | $17.87 | 799 |
| 2017-07-07 | $23.38 | $23.38 | $22.75 | $22.75 | $18.53 | 2,863 |
| 2017-07-06 | $23.31 | $23.31 | $22.50 | $22.80 | $18.57 | 877 |
| 2017-07-05 | $22.68 | $22.68 | $21.99 | $22.50 | $18.33 | 1,812 |
| 2017-07-03 | $22.41 | $23.56 | $22.41 | $23.49 | $19.13 | 1,399 |
| 2017-06-30 | $22.36 | $22.36 | $22.00 | $22.00 | $17.92 | 696 |
| 2017-06-29 | $21.90 | $21.90 | $21.78 | $21.78 | $17.74 | 550 |
| 2017-06-28 | $21.12 | $21.19 | $21.12 | $21.19 | $17.26 | 1,208 |
| 2017-06-27 | $21.10 | $21.10 | $21.10 | $21.10 | $17.19 | 207 |
| 2017-06-26 | $20.49 | $21.12 | $20.49 | $21.11 | $17.20 | 1,207 |
| 2017-06-23 | $19.48 | $19.88 | $19.48 | $19.85 | $16.17 | 1,876 |
| 2017-06-22 | $19.31 | $19.31 | $19.31 | $19.31 | $15.73 | 279 |
| 2017-06-21 | $20.14 | $20.20 | $20.03 | $20.20 | $16.46 | 2,522 |
| 2017-06-20 | $20.07 | $20.33 | $20.07 | $20.33 | $16.56 | 1,960 |
| 2017-06-19 | $20.07 | $20.07 | $20.00 | $20.02 | $16.31 | 888 |
| 2017-06-16 | $19.50 | $19.90 | $19.50 | $19.90 | $16.21 | 749 |
| 2017-06-15 | $19.46 | $19.46 | $19.41 | $19.41 | $15.81 | 682 |
| 2017-06-14 | $19.56 | $19.62 | $19.56 | $19.62 | $15.98 | 1,535 |
| 2017-06-13 | $20.07 | $20.07 | $20.07 | $20.07 | $16.35 | 819 |
| 2017-06-12 | $19.16 | $19.30 | $19.16 | $19.30 | $15.72 | 2,120 |
| 2017-06-09 | $19.64 | $19.64 | $19.50 | $19.64 | $16.00 | 1,550 |
| 2017-06-08 | $21.29 | $21.68 | $20.00 | $20.70 | $16.86 | 1,680 |
| 2017-06-07 | $20.03 | $20.03 | $19.33 | $19.88 | $16.19 | 3,230 |
| 2017-06-06 | $20.65 | $20.90 | $20.53 | $20.90 | $17.03 | 2,704 |
| 2017-06-05 | $20.74 | $20.81 | $20.74 | $20.81 | $16.46 | 1,568 |
| 2017-06-02 | $20.82 | $20.82 | $20.74 | $20.74 | $16.40 | 764 |
| 2017-06-01 | $20.54 | $20.72 | $20.54 | $20.72 | $16.39 | 1,762 |
| 2017-05-31 | $20.34 | $20.54 | $20.34 | $20.40 | $16.13 | 2,239 |
| 2017-05-30 | $19.45 | $20.36 | $19.45 | $20.36 | $16.10 | 485 |
| 2017-05-26 | $19.37 | $19.37 | $19.20 | $19.29 | $15.25 | 439 |
| 2017-05-25 | $19.25 | $19.25 | $19.15 | $19.18 | $15.17 | 2,091 |
| 2017-05-24 | $19.20 | $19.23 | $18.85 | $19.20 | $15.19 | 1,521 |
| 2017-05-23 | $17.69 | $17.69 | $17.69 | $17.69 | $13.99 | 236 |
| 2017-05-22 | $17.54 | $17.81 | $17.54 | $17.81 | $14.08 | 2,432 |
| 2017-05-19 | $17.50 | $17.50 | $17.50 | $17.50 | $13.84 | 332 |
| 2017-05-18 | $17.30 | $17.30 | $17.30 | $17.30 | $13.68 | 415 |
| 2017-05-17 | $17.50 | $17.50 | $17.22 | $17.22 | $13.62 | 985 |
| 2017-05-16 | $17.26 | $17.41 | $17.26 | $17.41 | $13.77 | 1,061 |
| 2017-05-15 | $17.27 | $17.47 | $17.27 | $17.33 | $13.71 | 2,613 |
| 2017-05-12 | $17.46 | $17.46 | $17.42 | $17.42 | $13.78 | 334 |
| 2017-05-11 | $17.00 | $17.00 | $16.75 | $17.00 | $13.45 | 1,274 |
| 2017-05-10 | $16.99 | $17.04 | $16.99 | $17.04 | $13.48 | 422 |
| 2017-05-09 | $17.02 | $17.02 | $16.88 | $16.88 | $13.35 | 565 |
| 2017-05-08 | $16.45 | $16.55 | $16.45 | $16.55 | $13.09 | 974 |
| 2017-05-05 | $16.65 | $16.66 | $16.60 | $16.60 | $13.13 | 1,780 |
| 2017-05-04 | $17.00 | $17.92 | $16.50 | $17.85 | $14.12 | 1,369 |
| 2017-05-03 | $17.40 | $17.40 | $17.24 | $17.24 | $13.63 | 630 |
| 2017-05-02 | $17.51 | $17.51 | $17.24 | $17.24 | $13.63 | 426 |
| 2017-05-01 | $17.46 | $17.51 | $17.34 | $17.50 | $13.84 | 3,745 |
| 2017-04-28 | $17.24 | $17.55 | $17.24 | $17.55 | $13.88 | 1,123 |
| 2017-04-27 | $17.36 | $17.36 | $17.28 | $17.30 | $13.68 | 1,607 |
| 2017-04-26 | $17.43 | $17.45 | $17.43 | $17.45 | $13.80 | 732 |
| 2017-04-25 | $17.45 | $17.45 | $17.45 | $17.45 | $13.80 | 403 |
| 2017-04-24 | $17.20 | $17.20 | $17.20 | $17.20 | $13.60 | 17 |
| 2017-04-21 | $17.47 | $17.47 | $17.20 | $17.20 | $13.60 | 1,135 |
| 2017-04-20 | $17.32 | $17.37 | $17.32 | $17.37 | $13.74 | 425 |
| 2017-04-19 | $17.78 | $17.78 | $17.78 | $17.78 | $14.06 | 381 |
| 2017-04-18 | $17.64 | $17.64 | $17.64 | $17.64 | $13.95 | 388 |
| 2017-04-17 | $17.88 | $17.88 | $17.87 | $17.87 | $14.13 | 1,519 |
| 2017-04-13 | $17.69 | $17.84 | $17.56 | $17.56 | $13.89 | 3,153 |
| 2017-04-12 | $17.58 | $17.58 | $17.42 | $17.42 | $13.77 | 465 |
| 2017-04-11 | $17.34 | $17.52 | $17.34 | $17.52 | $13.86 | 642 |
| 2017-04-10 | $17.28 | $17.34 | $17.27 | $17.27 | $13.66 | 691 |
| 2017-04-07 | $17.35 | $17.35 | $17.31 | $17.34 | $13.71 | 999 |
| 2017-04-06 | $17.00 | $17.01 | $17.00 | $17.01 | $13.45 | 830 |
| 2017-04-05 | $16.74 | $16.74 | $16.74 | $16.74 | $13.24 | 404 |
| 2017-04-04 | $16.68 | $16.76 | $16.60 | $16.76 | $13.26 | 869 |
| 2017-04-03 | $16.70 | $17.01 | $16.60 | $16.60 | $13.13 | 2,473 |
| 2017-03-31 | $16.69 | $16.70 | $16.69 | $16.70 | $13.21 | 606 |
| 2017-03-30 | $16.67 | $16.67 | $16.65 | $16.65 | $13.17 | 4,000 |
| 2017-03-29 | $17.05 | $17.05 | $16.90 | $17.00 | $13.45 | 1,215 |
| 2017-03-28 | $17.35 | $17.35 | $17.25 | $17.25 | $13.64 | 791 |
| 2017-03-27 | $17.01 | $17.01 | $17.01 | $17.01 | $13.45 | 652 |
| 2017-03-24 | $17.96 | $17.96 | $17.60 | $17.95 | $14.20 | 1,910 |
| 2017-03-23 | $17.79 | $17.90 | $17.67 | $17.90 | $14.16 | 5,850 |
| 2017-03-22 | $17.77 | $17.77 | $17.37 | $17.40 | $13.76 | 1,662 |
| 2017-03-21 | $17.70 | $17.73 | $17.70 | $17.73 | $14.02 | 941 |
| 2017-03-20 | $17.06 | $17.06 | $16.98 | $16.98 | $13.43 | 5,195 |
| 2017-03-17 | $17.30 | $17.30 | $17.08 | $17.22 | $13.62 | 2,706 |
| 2017-03-16 | $17.70 | $17.70 | $17.60 | $17.65 | $13.96 | 8,151 |
| 2017-03-15 | $17.62 | $17.65 | $17.62 | $17.63 | $13.94 | 8,118 |
| 2017-03-14 | $17.27 | $17.27 | $17.08 | $17.13 | $13.55 | 32,879 |
| 2017-03-13 | $17.11 | $17.66 | $17.11 | $17.66 | $13.97 | 976 |
| 2017-03-10 | $16.55 | $16.55 | $16.55 | $16.55 | $13.09 | 0 |
| 2017-03-09 | $16.55 | $16.55 | $16.55 | $16.55 | $13.09 | 353 |
| 2017-03-08 | $16.27 | $16.27 | $16.27 | $16.27 | $12.87 | 0 |
| 2017-03-07 | $16.27 | $16.27 | $15.86 | $16.27 | $12.87 | 607 |
| 2017-03-06 | $16.00 | $16.00 | $16.00 | $16.00 | $12.65 | 0 |
| 2017-03-03 | $15.95 | $16.00 | $15.95 | $16.00 | $12.65 | 457 |
| 2017-03-02 | $16.11 | $16.18 | $16.06 | $16.06 | $12.70 | 3,050 |
| 2017-03-01 | $16.28 | $16.28 | $16.28 | $16.28 | $12.88 | 1,904 |
| 2017-02-28 | $16.03 | $16.28 | $16.03 | $16.28 | $12.88 | 228 |
| 2017-02-27 | $16.19 | $16.25 | $16.05 | $16.25 | $12.85 | 1,102 |
| 2017-02-24 | $16.32 | $16.32 | $15.91 | $15.91 | $12.58 | 1,083 |
| 2017-02-23 | $15.73 | $15.73 | $15.73 | $15.73 | $12.44 | 464 |
| 2017-02-22 | $15.59 | $16.00 | $15.59 | $15.65 | $12.38 | 1,333 |
| 2017-02-21 | $15.59 | $15.59 | $15.59 | $15.59 | $12.33 | 724 |
| 2017-02-17 | $15.67 | $15.67 | $15.20 | $15.65 | $12.38 | 2,494 |
| 2017-02-16 | $15.85 | $15.85 | $15.85 | $15.85 | $12.54 | 740 |
| 2017-02-15 | $15.99 | $15.99 | $15.99 | $15.99 | $12.65 | 229 |
| 2017-02-14 | $15.94 | $15.94 | $15.94 | $15.94 | $12.61 | 404 |
| 2017-02-13 | $15.94 | $16.00 | $15.94 | $16.00 | $12.65 | 1,563 |
| 2017-02-10 | $15.22 | $15.73 | $15.22 | $15.50 | $12.26 | 871 |
| 2017-02-09 | $16.03 | $16.16 | $16.00 | $16.00 | $12.65 | 3,555 |
| 2017-02-08 | $15.81 | $15.81 | $15.80 | $15.81 | $12.50 | 2,688 |
| 2017-02-07 | $14.68 | $14.72 | $14.64 | $14.72 | $11.64 | 1,339 |
| 2017-02-06 | $14.59 | $14.59 | $14.59 | $14.59 | $11.54 | 289 |
| 2017-02-03 | $14.57 | $14.58 | $14.57 | $14.58 | $11.53 | 2,239 |
| 2017-02-02 | $14.59 | $14.64 | $14.59 | $14.64 | $11.58 | 555 |
| 2017-02-01 | $14.45 | $14.45 | $14.45 | $14.45 | $11.43 | 291 |
| 2017-01-31 | $14.47 | $14.53 | $14.47 | $14.53 | $11.49 | 1,143 |
| 2017-01-30 | $14.61 | $14.62 | $14.41 | $14.62 | $11.56 | 795 |
| 2017-01-27 | $14.35 | $14.64 | $14.35 | $14.59 | $11.54 | 2,040 |
| 2017-01-26 | $14.64 | $14.64 | $14.36 | $14.36 | $11.36 | 1,384 |
| 2017-01-25 | $14.57 | $14.57 | $14.49 | $14.49 | $11.46 | 1,091 |
| 2017-01-24 | $14.12 | $14.64 | $14.12 | $14.64 | $11.58 | 934 |
| 2017-01-23 | $14.05 | $14.05 | $14.05 | $14.05 | $11.11 | 645 |
| 2017-01-20 | $14.25 | $14.25 | $14.25 | $14.25 | $11.27 | 252 |
| 2017-01-19 | $15.21 | $15.21 | $13.72 | $14.40 | $11.39 | 1,128 |
| 2017-01-18 | $13.91 | $14.31 | $13.91 | $14.31 | $11.32 | 2,185 |
| 2017-01-17 | $14.03 | $14.03 | $14.03 | $14.03 | $11.10 | 386 |
| 2017-01-13 | $13.64 | $14.07 | $13.64 | $13.64 | $10.79 | 660 |
| 2017-01-12 | $14.00 | $14.00 | $14.00 | $14.00 | $11.07 | 108 |
| 2017-01-11 | $13.77 | $13.77 | $13.68 | $13.68 | $10.82 | 738 |
| 2017-01-10 | $13.69 | $13.69 | $13.69 | $13.69 | $10.83 | 575 |
| 2017-01-09 | $13.20 | $13.20 | $12.95 | $12.95 | $10.24 | 1,055 |
| 2017-01-06 | $13.39 | $13.39 | $13.39 | $13.39 | $10.59 | 295 |
| 2017-01-05 | $13.25 | $13.25 | $13.25 | $13.25 | $10.48 | 328 |
| 2017-01-04 | $12.90 | $12.90 | $12.90 | $12.90 | $10.20 | 606 |
| 2017-01-03 | $12.80 | $12.80 | $12.80 | $12.80 | $10.12 | 183 |
| 2016-12-30 | $12.80 | $12.80 | $12.65 | $12.65 | $10.00 | 664 |
| 2016-12-29 | $12.24 | $12.24 | $12.24 | $12.24 | $9.68 | 399 |
| 2016-12-28 | $12.65 | $12.65 | $12.23 | $12.65 | $10.00 | 612 |
| 2016-12-27 | $12.56 | $12.57 | $12.37 | $12.48 | $9.87 | 2,176 |
| 2016-12-23 | $12.57 | $12.57 | $12.57 | $12.57 | $9.94 | 335 |
| 2016-12-22 | $12.65 | $12.65 | $12.65 | $12.65 | $10.00 | 775 |
| 2016-12-21 | $12.74 | $12.80 | $12.74 | $12.80 | $10.12 | 2,277 |
| 2016-12-20 | $12.55 | $12.55 | $12.54 | $12.55 | $9.93 | 19,946 |
| 2016-12-19 | $12.80 | $12.80 | $12.80 | $12.80 | $10.12 | 19,104 |
| 2016-12-16 | $12.61 | $12.80 | $12.61 | $12.80 | $10.12 | 1,000 |
| 2016-12-15 | $12.86 | $12.86 | $12.86 | $12.86 | $10.17 | 500 |
| 2016-12-14 | $12.86 | $12.86 | $12.86 | $12.86 | $10.17 | 0 |
| 2016-12-13 | $12.86 | $12.86 | $12.86 | $12.86 | $10.17 | 146 |
| 2016-12-12 | $12.89 | $12.89 | $12.86 | $12.89 | $10.20 | 788 |
| 2016-12-09 | $12.91 | $12.91 | $12.91 | $12.91 | $10.21 | 100 |
| 2016-12-08 | $13.10 | $13.10 | $13.10 | $13.10 | $10.36 | 15 |
| 2016-12-07 | $13.10 | $13.10 | $13.10 | $13.10 | $10.36 | 0 |
| 2016-12-06 | $13.10 | $13.10 | $13.10 | $13.10 | $10.36 | 0 |
| 2016-12-05 | $13.10 | $13.10 | $13.10 | $13.10 | $10.36 | 0 |
| 2016-12-02 | $13.10 | $13.10 | $13.10 | $13.10 | $10.36 | 0 |
| 2016-12-01 | $13.10 | $13.10 | $13.10 | $13.10 | $10.36 | 75 |
| 2016-11-30 | $13.10 | $13.10 | $13.10 | $13.10 | $10.36 | 0 |
| 2016-11-29 | $13.10 | $13.10 | $13.10 | $13.10 | $10.36 | 300 |
| 2016-11-28 | $13.10 | $13.10 | $13.10 | $13.10 | $10.36 | 0 |
| 2016-11-25 | $13.10 | $13.10 | $13.10 | $13.10 | $10.36 | 100 |
| 2016-11-23 | $13.00 | $13.00 | $13.00 | $13.00 | $10.28 | 0 |
| 2016-11-22 | $13.00 | $13.00 | $13.00 | $13.00 | $10.28 | 362 |
| 2016-11-21 | $12.75 | $12.75 | $12.53 | $12.58 | $9.95 | 555 |
| 2016-11-18 | $12.80 | $12.80 | $12.80 | $12.80 | $10.12 | 0 |
| 2016-11-17 | $12.89 | $12.89 | $12.68 | $12.80 | $10.12 | 609 |
| 2016-11-16 | $12.78 | $13.19 | $12.65 | $12.65 | $10.00 | 103,390 |
| 2016-11-15 | $12.21 | $12.21 | $12.21 | $12.21 | $9.66 | 0 |
| 2016-11-14 | $12.26 | $12.26 | $12.21 | $12.21 | $9.66 | 629 |
| 2016-11-11 | $12.38 | $12.38 | $12.38 | $12.38 | $9.79 | 115 |
| 2016-11-10 | $13.19 | $13.19 | $13.19 | $13.19 | $10.43 | 0 |
| 2016-11-09 | $13.19 | $13.19 | $13.19 | $13.19 | $10.43 | 158 |
| 2016-11-08 | $12.83 | $13.17 | $12.83 | $13.08 | $10.34 | 749 |
| 2016-11-07 | $12.86 | $12.86 | $12.86 | $12.86 | $10.17 | 0 |
| 2016-11-04 | $12.84 | $12.86 | $12.84 | $12.86 | $10.17 | 455 |
| 2016-11-03 | $13.21 | $13.21 | $13.21 | $13.21 | $10.45 | 300 |
| 2016-11-02 | $13.38 | $13.38 | $13.38 | $13.38 | $10.58 | 0 |
| 2016-11-01 | $13.38 | $13.38 | $13.38 | $13.38 | $10.58 | 0 |
| 2016-10-31 | $13.20 | $13.38 | $13.20 | $13.38 | $10.58 | 633 |
| 2016-10-28 | $13.38 | $13.38 | $13.38 | $13.38 | $10.58 | 56 |
| 2016-10-27 | $13.38 | $13.38 | $13.38 | $13.38 | $10.58 | 160 |
| 2016-10-26 | $13.33 | $13.33 | $13.33 | $13.33 | $10.54 | 0 |
| 2016-10-25 | $13.33 | $13.33 | $13.33 | $13.33 | $10.54 | 475 |
| 2016-10-24 | $13.75 | $13.79 | $13.75 | $13.79 | $10.91 | 210 |
| 2016-10-21 | $13.92 | $13.92 | $13.92 | $13.92 | $11.01 | 190 |
| 2016-10-20 | $13.99 | $13.99 | $13.99 | $13.99 | $11.06 | 435 |
| 2016-10-19 | $14.16 | $14.16 | $14.16 | $14.16 | $11.20 | 35 |
| 2016-10-18 | $13.95 | $14.16 | $13.95 | $14.16 | $11.20 | 800 |
| 2016-10-17 | $13.93 | $13.95 | $13.89 | $13.95 | $11.03 | 927 |
| 2016-10-14 | $13.88 | $13.88 | $13.88 | $13.88 | $10.98 | 1,100 |
| 2016-10-13 | $13.92 | $13.92 | $13.72 | $13.72 | $10.85 | 946 |
| 2016-10-12 | $14.00 | $14.08 | $14.00 | $14.08 | $11.14 | 780 |
| 2016-10-11 | $14.60 | $14.60 | $14.08 | $14.13 | $11.17 | 1,439 |
| 2016-10-10 | $14.70 | $14.70 | $14.70 | $14.70 | $11.63 | 162 |
| 2016-10-07 | $15.04 | $15.08 | $15.00 | $15.00 | $11.86 | 825 |
| 2016-10-06 | $14.96 | $15.02 | $14.82 | $15.02 | $11.88 | 3,611 |
| 2016-10-05 | $15.51 | $15.54 | $15.51 | $15.54 | $12.29 | 420 |
| 2016-10-04 | $15.76 | $15.76 | $15.70 | $15.70 | $12.42 | 300 |
| 2016-10-03 | $15.72 | $15.76 | $15.14 | $15.76 | $12.46 | 1,072 |
| 2016-09-30 | $15.28 | $15.42 | $15.28 | $15.42 | $12.20 | 598 |
| 2016-09-29 | $15.84 | $15.85 | $15.55 | $15.55 | $12.30 | 4,625 |
| 2016-09-28 | $15.89 | $16.26 | $15.75 | $16.26 | $12.86 | 2,465 |
| 2016-09-27 | $16.49 | $16.49 | $16.45 | $16.45 | $13.01 | 2,513 |
| 2016-09-26 | $16.45 | $16.45 | $16.35 | $16.35 | $12.93 | 2,101 |
| 2016-09-23 | $16.41 | $16.41 | $16.37 | $16.37 | $12.95 | 1,593 |
| 2016-09-22 | $16.44 | $16.47 | $16.27 | $16.41 | $12.98 | 896 |
| 2016-09-21 | $16.17 | $16.27 | $16.17 | $16.27 | $12.86 | 3,192 |
| 2016-09-20 | $16.01 | $16.01 | $15.80 | $16.00 | $12.65 | 3,543 |
| 2016-09-19 | $16.44 | $16.44 | $16.30 | $16.30 | $12.89 | 5,198 |
| 2016-09-16 | $16.12 | $18.23 | $15.70 | $15.70 | $12.42 | 12,460 |
| 2016-09-15 | $15.88 | $17.96 | $15.87 | $17.96 | $14.20 | 7,223 |
| 2016-09-14 | $15.39 | $15.39 | $15.39 | $15.39 | $12.17 | 0 |
| 2016-09-13 | $15.39 | $15.39 | $15.39 | $15.39 | $12.17 | 100 |
| 2016-09-12 | $16.96 | $16.96 | $16.96 | $16.96 | $13.41 | 0 |
| 2016-09-09 | $16.96 | $16.96 | $16.96 | $16.96 | $13.41 | 0 |
| 2016-09-08 | $16.96 | $16.96 | $16.96 | $16.96 | $13.41 | 0 |
| 2016-09-07 | $16.96 | $16.96 | $16.96 | $16.96 | $13.41 | 0 |
| 2016-09-06 | $16.96 | $16.96 | $16.96 | $16.96 | $13.41 | 0 |
| 2016-09-02 | $16.96 | $16.96 | $16.96 | $16.96 | $13.41 | 100 |
| 2016-09-01 | $15.39 | $15.39 | $15.39 | $15.39 | $12.17 | 0 |
| 2016-08-31 | $15.39 | $15.39 | $15.39 | $15.39 | $12.17 | 0 |
| 2016-08-30 | $15.39 | $15.39 | $15.39 | $15.39 | $12.17 | 0 |
| 2016-08-29 | $15.39 | $15.39 | $15.39 | $15.39 | $12.17 | 46 |
| 2016-08-26 | $15.39 | $15.39 | $15.39 | $15.39 | $12.17 | 0 |
| 2016-08-25 | $15.39 | $15.39 | $15.39 | $15.39 | $12.17 | 0 |
| 2016-08-24 | $15.39 | $15.39 | $15.39 | $15.39 | $12.17 | 0 |
| 2016-08-23 | $15.39 | $15.39 | $15.39 | $15.39 | $12.17 | 0 |
| 2016-08-22 | $15.39 | $15.39 | $15.39 | $15.39 | $12.17 | 0 |
| 2016-08-19 | $15.39 | $15.39 | $15.39 | $15.39 | $12.17 | 0 |
| 2016-08-18 | $15.39 | $15.39 | $15.39 | $15.39 | $12.17 | 0 |
| 2016-08-17 | $15.39 | $15.39 | $15.39 | $15.39 | $12.17 | 0 |
| 2016-08-16 | $15.39 | $15.39 | $15.39 | $15.39 | $12.17 | 0 |
| 2016-08-15 | $15.39 | $15.39 | $15.39 | $15.39 | $12.17 | 0 |
| 2016-08-12 | $15.39 | $15.39 | $15.39 | $15.39 | $12.17 | 0 |
| 2016-08-11 | $15.39 | $15.39 | $15.39 | $15.39 | $12.17 | 0 |
| 2016-08-10 | $15.39 | $15.39 | $15.39 | $15.39 | $12.17 | 0 |
| 2016-08-09 | $15.39 | $15.39 | $15.39 | $15.39 | $12.17 | 100 |
| 2016-08-08 | $14.28 | $14.28 | $14.28 | $14.28 | $11.29 | 0 |
| 2016-08-05 | $14.28 | $14.28 | $14.28 | $14.28 | $11.29 | 0 |
| 2016-08-04 | $14.28 | $14.28 | $14.28 | $14.28 | $11.29 | 0 |
| 2016-08-03 | $14.28 | $14.28 | $14.28 | $14.28 | $11.29 | 0 |
| 2016-08-02 | $14.28 | $14.28 | $14.28 | $14.28 | $11.29 | 100 |
| 2016-08-01 | $14.65 | $14.65 | $14.65 | $14.65 | $11.59 | 0 |
| 2016-07-29 | $14.65 | $14.65 | $14.65 | $14.65 | $11.59 | 0 |
| 2016-07-28 | $14.65 | $14.65 | $14.65 | $14.65 | $11.59 | 0 |
| 2016-07-27 | $14.65 | $14.65 | $14.65 | $14.65 | $11.59 | 46 |
| 2016-07-26 | $14.65 | $14.65 | $14.65 | $14.65 | $11.59 | 0 |
| 2016-07-25 | $14.65 | $14.65 | $14.65 | $14.65 | $11.59 | 0 |
| 2016-07-22 | $14.65 | $14.65 | $14.65 | $14.65 | $11.59 | 0 |
| 2016-07-21 | $14.65 | $14.65 | $14.65 | $14.65 | $11.59 | 0 |
| 2016-07-20 | $14.65 | $14.65 | $14.65 | $14.65 | $11.59 | 100 |
| 2016-07-19 | $13.93 | $13.93 | $13.93 | $13.93 | $11.02 | 0 |
| 2016-07-18 | $13.93 | $13.93 | $13.93 | $13.93 | $11.02 | 0 |
| 2016-07-15 | $13.93 | $13.93 | $13.93 | $13.93 | $11.02 | 0 |
| 2016-07-14 | $13.93 | $13.93 | $13.93 | $13.93 | $11.02 | 0 |
| 2016-07-13 | $13.93 | $13.93 | $13.93 | $13.93 | $11.02 | 0 |
| 2016-07-12 | $13.93 | $13.93 | $13.93 | $13.93 | $11.02 | 100 |
| 2016-07-11 | $13.28 | $13.28 | $13.28 | $13.28 | $10.50 | 0 |
| 2016-07-08 | $13.28 | $13.28 | $13.28 | $13.28 | $10.50 | 0 |
| 2016-07-07 | $13.28 | $13.28 | $13.28 | $13.28 | $10.50 | 0 |
| 2016-07-06 | $13.28 | $13.28 | $13.28 | $13.28 | $10.50 | 0 |
| 2016-07-05 | $13.28 | $13.28 | $13.28 | $13.28 | $10.50 | 0 |
| 2016-07-01 | $13.28 | $13.28 | $13.28 | $13.28 | $10.50 | 0 |
| 2016-06-30 | $13.28 | $13.28 | $13.28 | $13.28 | $10.50 | 0 |
| 2016-06-29 | $13.28 | $13.28 | $13.28 | $13.28 | $10.50 | 0 |
| 2016-06-28 | $13.28 | $13.28 | $13.28 | $13.28 | $10.50 | 0 |
| 2016-06-27 | $13.28 | $13.28 | $13.28 | $13.28 | $10.50 | 50 |
| 2016-06-24 | $13.28 | $13.28 | $13.28 | $13.28 | $10.50 | 0 |
| 2016-06-23 | $13.28 | $13.28 | $13.28 | $13.28 | $10.50 | 0 |
| 2016-06-22 | $13.28 | $13.28 | $13.28 | $13.28 | $10.50 | 0 |
| 2016-06-21 | $13.28 | $13.28 | $13.28 | $13.28 | $10.50 | 0 |
| 2016-06-20 | $13.28 | $13.28 | $13.28 | $13.28 | $10.50 | 0 |
| 2016-06-17 | $13.28 | $13.28 | $13.28 | $13.28 | $10.50 | 100 |
| 2016-06-16 | $15.33 | $15.33 | $15.33 | $15.33 | $12.12 | 0 |
| 2016-06-15 | $15.33 | $15.33 | $15.33 | $15.33 | $12.12 | 0 |
| 2016-06-14 | $15.33 | $15.33 | $15.33 | $15.33 | $12.12 | 0 |
| 2016-06-13 | $15.33 | $15.33 | $15.33 | $15.33 | $12.12 | 0 |
| 2016-06-10 | $15.33 | $15.33 | $15.33 | $15.33 | $12.12 | 200 |
| 2016-06-09 | $13.83 | $13.83 | $13.83 | $13.83 | $10.94 | 0 |
| 2016-06-08 | $13.83 | $13.83 | $13.83 | $13.83 | $10.94 | 0 |
| 2016-06-07 | $13.83 | $13.83 | $13.83 | $13.83 | $10.94 | 0 |
| 2016-06-06 | $13.83 | $13.83 | $13.83 | $13.83 | $10.94 | 0 |
| 2016-06-03 | $13.83 | $13.83 | $13.83 | $13.83 | $10.94 | 0 |
| 2016-06-02 | $13.83 | $13.83 | $13.83 | $13.83 | $10.94 | 100 |
| 2016-06-01 | $13.23 | $13.23 | $13.23 | $13.23 | $10.46 | 0 |
| 2016-05-31 | $13.23 | $13.23 | $13.23 | $13.23 | $10.46 | 0 |
| 2016-05-27 | $13.23 | $13.23 | $13.23 | $13.23 | $10.46 | 0 |
| 2016-05-26 | $13.23 | $13.23 | $13.23 | $13.23 | $10.46 | 0 |
| 2016-05-25 | $13.23 | $13.23 | $13.23 | $13.23 | $10.46 | 0 |
| 2016-05-24 | $13.23 | $13.23 | $13.23 | $13.23 | $10.46 | 0 |
| 2016-05-23 | $13.23 | $13.23 | $13.23 | $13.23 | $10.46 | 0 |
| 2016-05-20 | $13.23 | $13.23 | $13.23 | $13.23 | $10.46 | 0 |
| 2016-05-19 | $13.23 | $13.23 | $13.23 | $13.23 | $10.46 | 0 |
| 2016-05-18 | $13.23 | $13.23 | $13.23 | $13.23 | $10.46 | 0 |
| 2016-05-17 | $13.23 | $13.23 | $13.23 | $13.23 | $10.46 | 0 |
| 2016-05-16 | $13.23 | $13.23 | $13.23 | $13.23 | $10.46 | 100 |
| 2016-05-13 | $13.69 | $13.69 | $13.69 | $13.69 | $10.83 | 0 |
| 2016-05-12 | $13.69 | $13.69 | $13.69 | $13.69 | $10.83 | 0 |
| 2016-05-11 | $13.69 | $13.69 | $13.69 | $13.69 | $10.83 | 0 |
| 2016-05-10 | $13.69 | $13.69 | $13.69 | $13.69 | $10.83 | 0 |
| 2016-05-09 | $13.69 | $13.69 | $13.69 | $13.69 | $10.83 | 100 |
| 2016-05-06 | $14.76 | $14.76 | $14.76 | $14.76 | $11.67 | 0 |
| 2016-05-05 | $14.76 | $14.76 | $14.76 | $14.76 | $11.67 | 0 |
| 2016-05-04 | $14.76 | $14.76 | $14.76 | $14.76 | $11.67 | 0 |
| 2016-05-03 | $14.76 | $14.76 | $14.76 | $14.76 | $11.67 | 100 |
| 2016-05-02 | $14.76 | $14.76 | $14.76 | $14.76 | $11.67 | 0 |
| 2016-04-29 | $14.76 | $14.76 | $14.76 | $14.76 | $11.67 | 0 |
| 2016-04-28 | $14.76 | $14.76 | $14.76 | $14.76 | $11.67 | 0 |
| 2016-04-27 | $14.76 | $14.76 | $14.76 | $14.76 | $11.67 | 0 |
| 2016-04-26 | $14.76 | $14.76 | $14.76 | $14.76 | $11.67 | 0 |
| 2016-04-25 | $14.76 | $14.76 | $14.76 | $14.76 | $11.67 | 100 |
| 2016-04-22 | $14.93 | $14.93 | $14.93 | $14.93 | $11.81 | 0 |
| 2016-04-21 | $14.93 | $14.93 | $14.93 | $14.93 | $11.81 | 0 |
| 2016-04-20 | $14.93 | $14.93 | $14.93 | $14.93 | $11.81 | 0 |
| 2016-04-19 | $14.93 | $14.93 | $14.93 | $14.93 | $11.81 | 0 |
| 2016-04-18 | $14.93 | $14.93 | $14.93 | $14.93 | $11.81 | 50 |
| 2016-04-15 | $14.93 | $14.93 | $14.93 | $14.93 | $11.81 | 0 |
| 2016-04-14 | $14.93 | $14.93 | $14.93 | $14.93 | $11.81 | 0 |
| 2016-04-13 | $14.93 | $14.93 | $14.93 | $14.93 | $11.81 | 0 |
| 2016-04-12 | $14.93 | $14.93 | $14.93 | $14.93 | $11.81 | 0 |
| 2016-04-11 | $14.93 | $14.93 | $14.93 | $14.93 | $11.81 | 0 |
| 2016-04-08 | $14.93 | $14.93 | $14.93 | $14.93 | $11.81 | 100 |
| 2016-04-07 | $14.69 | $14.69 | $14.69 | $14.69 | $11.62 | 0 |
| 2016-04-06 | $14.69 | $14.69 | $14.69 | $14.69 | $11.62 | 0 |
| 2016-04-05 | $14.69 | $14.69 | $14.69 | $14.69 | $11.62 | 0 |
| 2016-04-04 | $14.69 | $14.69 | $14.69 | $14.69 | $11.62 | 0 |
| 2016-04-01 | $14.69 | $14.69 | $14.69 | $14.69 | $11.62 | 100 |
| 2016-03-31 | $14.03 | $14.03 | $14.03 | $14.03 | $11.10 | 0 |
| 2016-03-30 | $14.03 | $14.03 | $14.03 | $14.03 | $11.10 | 0 |
| 2016-03-29 | $14.03 | $14.03 | $14.03 | $14.03 | $11.10 | 0 |
| 2016-03-28 | $14.03 | $14.03 | $14.03 | $14.03 | $11.10 | 0 |
| 2016-03-24 | $14.03 | $14.03 | $14.03 | $14.03 | $11.10 | 100 |
| 2016-03-23 | $16.25 | $16.25 | $16.25 | $16.25 | $12.85 | 0 |
| 2016-03-22 | $16.25 | $16.25 | $16.25 | $16.25 | $12.85 | 0 |
| 2016-03-21 | $16.25 | $16.25 | $16.25 | $16.25 | $12.85 | 0 |
| 2016-03-18 | $16.25 | $16.25 | $16.25 | $16.25 | $12.85 | 100 |
| 2016-03-10 | $15.65 | $15.65 | $15.65 | $15.65 | $12.38 | 46 |
Longfor Group Holdings Ltd (LGFRY) News Headlines
Recent Longfor Group Holdings Ltd (LGFRY) News
Similar Companies to Longfor Group Holdings Ltd (LGFRY) 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 | -- | -- | -- |