Monotaro Co.Ltd (MONOY) Exchange: PINK
Data as of Oct. 8, 2025
$19.29 ($1.12) 6.18%
Monotaro Co.Ltd - Daily Information
Click for more stock information on Monotaro Co.Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $18.91 |
| Previous Close | $19.29 |
| High | $19.29 |
| Low | $18.52 |
| Adjusted Open | $18.91 |
| Previous Adjusted Close | $19.29 |
| Adjusted High | $19.29 |
| Adjusted Low | $18.52 |
About Monotaro Co.Ltd (MONOY)
Monotaro Co.Ltd
Invest in Monotaro Co.Ltd (MONOY)
Historical Stock Data for Monotaro Co.Ltd (MONOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $18.91 | $19.29 | $18.52 | $19.29 | $19.29 | 16,267 |
| 2025-08-14 | $18.24 | $18.25 | $18.16 | $18.17 | $18.17 | 23,843 |
| 2025-08-13 | $18.05 | $18.18 | $18.05 | $18.17 | $18.17 | 53,127 |
| 2025-08-12 | $18.50 | $18.60 | $18.37 | $18.53 | $18.53 | 86,613 |
| 2025-08-11 | $18.55 | $18.83 | $18.40 | $18.49 | $18.49 | 34,579 |
| 2025-08-08 | $18.13 | $18.66 | $18.10 | $18.66 | $18.66 | 62,491 |
| 2025-08-07 | $18.01 | $18.01 | $17.85 | $17.90 | $17.90 | 37,553 |
| 2025-08-06 | $17.19 | $17.27 | $17.18 | $17.26 | $17.26 | 34,980 |
| 2025-08-05 | $17.36 | $17.42 | $17.32 | $17.32 | $17.32 | 44,820 |
| 2025-08-04 | $17.55 | $17.66 | $17.35 | $17.64 | $17.64 | 575,889 |
| 2025-08-01 | $18.03 | $18.06 | $17.89 | $18.02 | $18.02 | 23,539 |
| 2025-07-31 | $18.01 | $18.50 | $17.60 | $18.07 | $18.07 | 32,572 |
| 2025-07-30 | $17.42 | $18.01 | $17.42 | $17.90 | $17.90 | 40,151 |
| 2025-07-29 | $18.15 | $18.17 | $18.09 | $18.14 | $18.14 | 24,555 |
| 2025-07-28 | $18.15 | $18.18 | $18.10 | $18.13 | $18.13 | 21,670 |
| 2025-07-25 | $18.42 | $18.49 | $18.39 | $18.47 | $18.47 | 9,837 |
| 2025-07-24 | $18.34 | $19.02 | $18.34 | $18.73 | $18.73 | 31,040 |
| 2025-07-23 | $18.38 | $18.76 | $18.36 | $18.59 | $18.59 | 19,851 |
| 2025-07-22 | $18.04 | $18.11 | $18.04 | $18.10 | $18.10 | 63,069 |
| 2025-07-21 | $18.40 | $18.56 | $18.33 | $18.33 | $18.33 | 25,703 |
| 2025-07-18 | $18.39 | $18.68 | $18.14 | $18.17 | $18.17 | 206,432 |
| 2025-07-17 | $18.58 | $18.70 | $18.55 | $18.70 | $18.70 | 64,312 |
| 2025-07-16 | $18.22 | $18.38 | $18.15 | $18.34 | $18.34 | 22,859 |
| 2025-07-15 | $18.40 | $18.40 | $18.14 | $18.17 | $18.17 | 25,008 |
| 2025-07-14 | $19.25 | $19.60 | $19.17 | $19.21 | $19.21 | 40,248 |
| 2025-07-11 | $19.56 | $19.60 | $19.52 | $19.59 | $19.59 | 23,749 |
| 2025-07-10 | $18.90 | $19.03 | $18.88 | $18.99 | $18.99 | 90,608 |
| 2025-07-09 | $18.92 | $18.97 | $18.87 | $18.96 | $18.96 | 40,128 |
| 2025-07-08 | $19.00 | $19.04 | $18.98 | $19.03 | $19.03 | 23,857 |
| 2025-07-07 | $19.13 | $19.13 | $18.96 | $19.02 | $19.02 | 35,784 |
| 2025-07-03 | $19.41 | $19.71 | $19.34 | $19.37 | $19.37 | 36,927 |
| 2025-07-02 | $19.12 | $19.80 | $19.12 | $19.80 | $19.80 | 63,605 |
| 2025-07-01 | $19.92 | $19.92 | $19.73 | $19.88 | $19.88 | 30,902 |
| 2025-06-30 | $19.43 | $21.30 | $19.43 | $19.69 | $19.69 | 56,133 |
| 2025-06-27 | $19.78 | $19.96 | $19.57 | $19.95 | $19.95 | 23,700 |
| 2025-06-26 | $19.76 | $19.86 | $19.74 | $19.80 | $19.80 | 19,356 |
| 2025-06-25 | $19.81 | $19.87 | $19.79 | $19.83 | $19.83 | 22,745 |
| 2025-06-24 | $20.16 | $20.69 | $20.16 | $20.29 | $20.29 | 27,548 |
| 2025-06-23 | $19.77 | $20.03 | $19.77 | $20.03 | $20.03 | 22,445 |
| 2025-06-20 | $20.14 | $20.97 | $19.69 | $20.05 | $20.05 | 18,396 |
| 2025-06-18 | $20.60 | $20.71 | $20.51 | $20.59 | $20.59 | 55,446 |
| 2025-06-17 | $19.14 | $19.90 | $19.14 | $19.74 | $19.74 | 24,251 |
| 2025-06-16 | $19.97 | $19.97 | $19.82 | $19.83 | $19.83 | 19,114 |
| 2025-06-13 | $20.00 | $20.32 | $19.71 | $19.87 | $19.87 | 11,248 |
| 2025-06-12 | $19.63 | $19.93 | $19.40 | $19.93 | $19.93 | 80,758 |
| 2025-06-11 | $19.89 | $19.94 | $19.85 | $19.91 | $19.91 | 14,750 |
| 2025-06-10 | $19.85 | $20.21 | $19.85 | $19.89 | $19.89 | 42,081 |
| 2025-06-09 | $19.74 | $19.85 | $19.74 | $19.85 | $19.85 | 17,465 |
| 2025-06-06 | $19.45 | $19.48 | $19.42 | $19.43 | $19.43 | 56,124 |
| 2025-06-05 | $19.83 | $19.85 | $19.70 | $19.71 | $19.71 | 31,188 |
| 2025-06-04 | $20.39 | $20.46 | $20.34 | $20.41 | $20.41 | 9,605 |
| 2025-06-03 | $19.94 | $20.31 | $19.91 | $20.30 | $20.30 | 35,107 |
| 2025-06-02 | $21.40 | $21.63 | $20.86 | $20.88 | $20.88 | 618,571 |
| 2025-05-30 | $20.53 | $20.66 | $20.44 | $20.61 | $20.61 | 494,646 |
| 2025-05-29 | $20.20 | $20.30 | $20.20 | $20.30 | $20.30 | 41,277 |
| 2025-05-28 | $20.51 | $20.51 | $20.42 | $20.42 | $20.42 | 172,816 |
| 2025-05-27 | $21.00 | $21.00 | $20.54 | $20.87 | $20.87 | 100,100 |
| 2025-05-23 | $20.00 | $20.46 | $20.00 | $20.21 | $20.21 | 564,175 |
| 2025-05-22 | $20.75 | $20.75 | $20.13 | $20.31 | $20.31 | 229,181 |
| 2025-05-21 | $21.40 | $21.40 | $20.31 | $20.53 | $20.53 | 77,418 |
| 2025-05-20 | $20.28 | $20.76 | $20.25 | $20.62 | $20.62 | 341,575 |
| 2025-05-19 | $21.40 | $21.43 | $21.10 | $21.28 | $21.28 | 525,635 |
| 2025-05-16 | $20.71 | $20.90 | $20.46 | $20.74 | $20.74 | 256,338 |
| 2025-05-15 | $20.70 | $21.40 | $20.70 | $20.78 | $20.78 | 24,255 |
| 2025-05-14 | $20.76 | $20.80 | $20.25 | $20.61 | $20.61 | 51,590 |
| 2025-05-13 | $20.77 | $20.77 | $20.17 | $20.35 | $20.35 | 71,480 |
| 2025-05-12 | $20.71 | $21.06 | $20.03 | $20.08 | $20.08 | 42,565 |
| 2025-05-09 | $20.70 | $20.70 | $20.18 | $20.56 | $20.56 | 17,168 |
| 2025-05-08 | $19.95 | $21.42 | $19.95 | $20.51 | $20.51 | 24,064 |
| 2025-05-07 | $20.39 | $20.49 | $20.39 | $20.42 | $20.42 | 17,561 |
| 2025-05-06 | $18.41 | $19.48 | $18.41 | $19.24 | $19.24 | 16,667 |
| 2025-05-05 | $19.27 | $19.34 | $19.01 | $19.12 | $19.12 | 36,802 |
| 2025-05-02 | $19.36 | $19.36 | $18.94 | $18.95 | $18.95 | 65,675 |
| 2025-05-01 | $19.41 | $19.95 | $19.32 | $19.80 | $19.80 | 50,353 |
| 2025-04-30 | $19.01 | $19.21 | $18.71 | $19.14 | $19.14 | 25,362 |
| 2025-04-29 | $18.18 | $18.99 | $18.18 | $18.96 | $18.96 | 28,298 |
| 2025-04-28 | $19.29 | $19.49 | $18.81 | $18.92 | $18.92 | 29,084 |
| 2025-04-25 | $18.87 | $18.89 | $18.43 | $18.88 | $18.88 | 17,542 |
| 2025-04-24 | $19.35 | $19.44 | $18.87 | $18.96 | $18.96 | 32,279 |
| 2025-04-23 | $19.43 | $19.66 | $19.37 | $19.47 | $19.47 | 36,924 |
| 2025-04-22 | $19.07 | $19.85 | $19.07 | $19.69 | $19.69 | 63,286 |
| 2025-04-21 | $20.32 | $20.32 | $19.03 | $19.59 | $19.59 | 34,267 |
| 2025-04-17 | $19.36 | $19.63 | $18.83 | $19.61 | $19.61 | 17,552 |
| 2025-04-16 | $19.35 | $19.45 | $19.20 | $19.28 | $19.28 | 52,689 |
| 2025-04-15 | $19.19 | $19.26 | $19.14 | $19.18 | $19.18 | 20,219 |
| 2025-04-14 | $18.60 | $19.50 | $18.60 | $19.39 | $19.39 | 164,396 |
| 2025-04-11 | $19.51 | $19.54 | $19.29 | $19.34 | $19.34 | 82,117 |
| 2025-04-10 | $18.87 | $19.39 | $18.54 | $18.85 | $18.85 | 52,788 |
| 2025-04-09 | $17.90 | $18.64 | $17.83 | $18.60 | $18.60 | 38,457 |
| 2025-04-08 | $17.62 | $17.93 | $17.31 | $17.56 | $17.56 | 97,740 |
| 2025-04-07 | $16.92 | $17.70 | $16.72 | $17.03 | $17.03 | 149,446 |
| 2025-04-04 | $17.04 | $18.43 | $17.04 | $18.02 | $18.02 | 26,954 |
| 2025-04-03 | $18.79 | $19.16 | $18.70 | $18.92 | $18.92 | 68,440 |
| 2025-04-02 | $19.05 | $19.05 | $18.46 | $18.60 | $18.60 | 19,240 |
| 2025-04-01 | $17.87 | $18.82 | $17.87 | $18.61 | $18.61 | 44,162 |
| 2025-03-31 | $18.70 | $18.79 | $18.28 | $18.63 | $18.63 | 56,302 |
| 2025-03-28 | $19.45 | $19.45 | $19.00 | $19.14 | $19.14 | 74,620 |
| 2025-03-27 | $19.50 | $19.53 | $19.42 | $19.42 | $19.42 | 70,452 |
| 2025-03-26 | $18.77 | $19.42 | $18.77 | $19.35 | $19.35 | 51,587 |
| 2025-03-25 | $19.30 | $19.35 | $19.24 | $19.29 | $19.29 | 31,193 |
| 2025-03-24 | $17.96 | $18.00 | $17.92 | $17.97 | $17.97 | 64,902 |
| 2025-03-21 | $19.22 | $19.22 | $18.42 | $18.54 | $18.54 | 200,614 |
| 2025-03-20 | $18.28 | $18.37 | $18.28 | $18.33 | $18.33 | 37,005 |
| 2025-03-19 | $18.20 | $18.42 | $18.20 | $18.38 | $18.38 | 88,287 |
| 2025-03-18 | $18.05 | $18.25 | $17.76 | $18.24 | $18.24 | 55,645 |
| 2025-03-17 | $18.81 | $18.91 | $18.35 | $18.35 | $18.35 | 68,901 |
| 2025-03-14 | $18.41 | $18.52 | $18.38 | $18.50 | $18.50 | 24,832 |
| 2025-03-13 | $18.77 | $18.77 | $17.37 | $18.06 | $18.06 | 26,514 |
| 2025-03-12 | $18.00 | $18.21 | $18.00 | $18.16 | $18.16 | 80,225 |
| 2025-03-11 | $17.50 | $17.81 | $17.50 | $17.71 | $17.71 | 115,466 |
| 2025-03-10 | $16.45 | $16.69 | $16.25 | $16.33 | $16.33 | 54,961 |
| 2025-03-07 | $17.09 | $17.09 | $16.12 | $16.45 | $16.45 | 28,804 |
| 2025-03-06 | $16.89 | $17.41 | $16.79 | $16.80 | $16.80 | 35,725 |
| 2025-03-05 | $17.19 | $17.27 | $17.10 | $17.22 | $17.22 | 55,522 |
| 2025-03-04 | $17.38 | $17.41 | $17.15 | $17.28 | $17.28 | 82,045 |
| 2025-03-03 | $16.95 | $17.02 | $16.70 | $17.01 | $17.01 | 41,102 |
| 2025-02-28 | $16.55 | $16.75 | $16.35 | $16.73 | $16.73 | 50,489 |
| 2025-02-27 | $16.16 | $16.72 | $16.16 | $16.60 | $16.60 | 16,634 |
| 2025-02-26 | $16.52 | $16.58 | $16.51 | $16.55 | $16.55 | 47,962 |
| 2025-02-25 | $16.66 | $16.66 | $16.60 | $16.62 | $16.62 | 56,676 |
| 2025-02-24 | $16.47 | $17.19 | $16.39 | $16.95 | $16.95 | 23,656 |
| 2025-02-21 | $17.08 | $17.12 | $17.03 | $17.06 | $17.06 | 29,823 |
| 2025-02-20 | $16.99 | $16.99 | $16.81 | $16.84 | $16.84 | 98,280 |
| 2025-02-19 | $17.30 | $17.33 | $17.20 | $17.22 | $17.22 | 23,833 |
| 2025-02-18 | $17.51 | $17.79 | $17.44 | $17.48 | $17.48 | 14,401 |
| 2025-02-14 | $18.45 | $18.50 | $17.89 | $18.50 | $18.50 | 47,163 |
| 2025-02-13 | $18.22 | $18.50 | $18.00 | $18.11 | $18.11 | 28,615 |
| 2025-02-12 | $17.56 | $17.85 | $17.56 | $17.85 | $17.85 | 23,716 |
| 2025-02-11 | $17.92 | $18.03 | $17.90 | $17.95 | $17.95 | 15,867 |
| 2025-02-10 | $18.37 | $18.79 | $17.93 | $18.01 | $18.01 | 38,875 |
| 2025-02-07 | $17.92 | $17.95 | $17.79 | $17.92 | $17.92 | 31,090 |
| 2025-02-06 | $18.50 | $18.55 | $18.45 | $18.53 | $18.53 | 66,516 |
| 2025-02-05 | $19.25 | $19.73 | $19.25 | $19.54 | $19.54 | 53,827 |
| 2025-02-04 | $18.97 | $18.97 | $18.14 | $18.35 | $18.35 | 31,443 |
| 2025-02-03 | $17.35 | $17.55 | $17.35 | $17.55 | $17.55 | 47,231 |
| 2025-01-31 | $15.40 | $17.61 | $15.40 | $17.30 | $17.30 | 312,257 |
| 2025-01-30 | $16.98 | $17.71 | $16.98 | $17.58 | $17.58 | 122,552 |
| 2025-01-29 | $17.81 | $17.81 | $17.25 | $17.34 | $17.34 | 23,600 |
| 2025-01-28 | $15.97 | $16.88 | $15.97 | $16.71 | $16.71 | 173,878 |
| 2025-01-27 | $15.93 | $15.96 | $15.90 | $15.90 | $15.90 | 27,961 |
| 2025-01-24 | $16.04 | $16.11 | $16.04 | $16.04 | $16.04 | 40,949 |
| 2025-01-23 | $15.88 | $15.94 | $15.86 | $15.92 | $15.92 | 35,547 |
| 2025-01-22 | $16.55 | $16.55 | $15.31 | $15.80 | $15.80 | 40,502 |
| 2025-01-21 | $15.92 | $16.11 | $15.84 | $16.07 | $16.07 | 88,927 |
| 2025-01-17 | $16.26 | $16.50 | $15.91 | $15.94 | $15.94 | 22,931 |
| 2025-01-16 | $16.11 | $16.19 | $16.10 | $16.18 | $16.18 | 55,302 |
| 2025-01-15 | $16.07 | $16.10 | $16.02 | $16.06 | $16.06 | 24,652 |
| 2025-01-14 | $16.48 | $16.48 | $15.77 | $15.78 | $15.78 | 29,229 |
| 2025-01-13 | $16.10 | $16.18 | $16.01 | $16.04 | $16.04 | 49,407 |
| 2025-01-10 | $15.69 | $16.69 | $15.69 | $16.10 | $16.10 | 86,462 |
| 2025-01-08 | $15.60 | $15.81 | $15.45 | $15.77 | $15.77 | 73,072 |
| 2025-01-07 | $16.60 | $16.60 | $15.81 | $15.81 | $15.81 | 48,238 |
| 2025-01-06 | $16.20 | $16.25 | $16.18 | $16.25 | $16.25 | 28,050 |
| 2025-01-03 | $16.88 | $16.97 | $16.77 | $16.83 | $16.83 | 35,450 |
| 2025-01-02 | $16.90 | $16.94 | $16.78 | $16.88 | $16.88 | 41,356 |
| 2024-12-31 | $16.93 | $16.94 | $16.51 | $16.83 | $16.83 | 36,721 |
| 2024-12-30 | $16.59 | $16.98 | $16.43 | $16.92 | $16.92 | 58,244 |
| 2024-12-27 | $17.11 | $17.20 | $17.00 | $17.18 | $17.18 | 16,867 |
| 2024-12-26 | $16.99 | $17.32 | $16.95 | $17.28 | $17.28 | 301,713 |
| 2024-12-24 | $17.20 | $17.20 | $16.97 | $16.98 | $16.98 | 239,484 |
| 2024-12-23 | $17.31 | $17.42 | $17.27 | $17.37 | $17.37 | 23,850 |
| 2024-12-20 | $17.40 | $19.33 | $17.40 | $17.49 | $17.49 | 69,451 |
| 2024-12-19 | $17.23 | $19.35 | $17.17 | $17.23 | $17.23 | 35,726 |
| 2024-12-18 | $16.88 | $17.42 | $16.88 | $17.11 | $17.11 | 88,812 |
| 2024-12-17 | $16.97 | $17.69 | $16.97 | $17.62 | $17.62 | 32,218 |
| 2024-12-16 | $17.87 | $17.93 | $17.63 | $17.90 | $17.90 | 72,331 |
| 2024-12-13 | $17.95 | $18.30 | $17.60 | $18.19 | $18.19 | 54,255 |
| 2024-12-12 | $18.56 | $18.60 | $18.50 | $18.50 | $18.50 | 22,673 |
| 2024-12-11 | $18.45 | $18.45 | $18.03 | $18.03 | $18.03 | 23,131 |
| 2024-12-10 | $17.76 | $17.76 | $17.50 | $17.54 | $17.54 | 19,791 |
| 2024-12-09 | $17.94 | $17.97 | $17.83 | $17.86 | $17.86 | 17,697 |
| 2024-12-06 | $18.58 | $19.03 | $18.55 | $18.62 | $18.62 | 21,105 |
| 2024-12-05 | $18.00 | $18.11 | $17.90 | $18.03 | $18.03 | 24,792 |
| 2024-12-04 | $18.19 | $18.24 | $18.15 | $18.16 | $18.16 | 25,736 |
| 2024-12-03 | $18.64 | $18.64 | $17.32 | $17.96 | $17.96 | 33,992 |
| 2024-12-02 | $17.09 | $17.86 | $17.09 | $17.84 | $17.84 | 25,141 |
| 2024-11-29 | $18.42 | $18.47 | $17.22 | $17.77 | $17.77 | 28,477 |
| 2024-11-27 | $17.40 | $17.54 | $17.40 | $17.42 | $17.42 | 19,297 |
| 2024-11-26 | $16.97 | $17.02 | $16.94 | $17.00 | $17.00 | 26,208 |
| 2024-11-25 | $17.62 | $17.62 | $16.91 | $16.96 | $16.96 | 41,526 |
| 2024-11-22 | $17.00 | $17.03 | $16.98 | $16.98 | $16.98 | 22,930 |
| 2024-11-21 | $16.78 | $16.78 | $15.52 | $16.07 | $16.07 | 21,198 |
| 2024-11-20 | $15.86 | $15.89 | $15.82 | $15.89 | $15.89 | 77,497 |
| 2024-11-19 | $16.06 | $16.24 | $16.06 | $16.12 | $16.12 | 98,044 |
| 2024-11-18 | $15.72 | $16.28 | $15.72 | $16.24 | $16.24 | 26,462 |
| 2024-11-15 | $15.86 | $16.09 | $15.74 | $16.08 | $16.08 | 138,679 |
| 2024-11-14 | $16.26 | $16.77 | $16.26 | $16.67 | $16.67 | 75,701 |
| 2024-11-13 | $17.07 | $17.12 | $16.90 | $17.02 | $17.02 | 54,545 |
| 2024-11-12 | $17.37 | $18.04 | $17.37 | $17.75 | $17.75 | 238,836 |
| 2024-11-11 | $17.80 | $18.13 | $17.80 | $18.07 | $18.07 | 41,330 |
| 2024-11-08 | $17.21 | $17.45 | $17.08 | $17.35 | $17.35 | 38,939 |
| 2024-11-07 | $17.25 | $17.25 | $16.69 | $16.77 | $16.77 | 25,444 |
| 2024-11-06 | $16.53 | $16.76 | $16.48 | $16.73 | $16.73 | 23,532 |
| 2024-11-05 | $17.82 | $17.82 | $17.13 | $17.20 | $17.20 | 31,410 |
| 2024-11-04 | $16.55 | $16.76 | $16.35 | $16.51 | $16.51 | 28,472 |
| 2024-11-01 | $16.45 | $16.48 | $16.16 | $16.40 | $16.40 | 28,756 |
| 2024-10-31 | $14.52 | $15.78 | $14.52 | $14.91 | $14.91 | 59,991 |
| 2024-10-30 | $14.83 | $15.10 | $14.74 | $15.00 | $15.00 | 104,949 |
| 2024-10-29 | $15.18 | $15.23 | $15.15 | $15.20 | $15.20 | 44,732 |
| 2024-10-28 | $15.13 | $15.13 | $14.96 | $15.00 | $15.00 | 46,106 |
| 2024-10-25 | $15.25 | $15.26 | $15.18 | $15.20 | $15.20 | 19,674 |
| 2024-10-24 | $15.02 | $15.02 | $14.92 | $14.98 | $14.98 | 29,930 |
| 2024-10-23 | $15.02 | $15.02 | $14.93 | $14.99 | $14.99 | 29,556 |
| 2024-10-22 | $15.23 | $15.56 | $15.23 | $15.53 | $15.53 | 55,188 |
| 2024-10-21 | $16.68 | $16.68 | $16.23 | $16.25 | $16.25 | 59,351 |
| 2024-10-18 | $15.70 | $15.70 | $15.52 | $15.60 | $15.60 | 97,987 |
| 2024-10-17 | $15.95 | $15.95 | $15.86 | $15.86 | $15.86 | 25,909 |
| 2024-10-16 | $16.12 | $16.59 | $16.12 | $16.56 | $16.56 | 70,397 |
| 2024-10-15 | $16.46 | $16.61 | $16.28 | $16.36 | $16.36 | 31,512 |
| 2024-10-14 | $16.59 | $16.89 | $16.57 | $16.75 | $16.75 | 18,698 |
| 2024-10-11 | $17.26 | $17.26 | $16.71 | $16.81 | $16.81 | 52,228 |
| 2024-10-10 | $15.95 | $16.16 | $15.83 | $16.16 | $16.16 | 47,181 |
| 2024-10-09 | $15.40 | $15.97 | $15.40 | $15.96 | $15.96 | 18,752 |
| 2024-10-08 | $15.83 | $16.15 | $15.83 | $16.13 | $16.13 | 62,335 |
| 2024-10-07 | $15.41 | $16.06 | $15.41 | $15.90 | $15.90 | 98,182 |
| 2024-10-04 | $16.00 | $16.15 | $15.91 | $16.03 | $16.03 | 34,680 |
| 2024-10-03 | $15.86 | $16.19 | $15.53 | $15.57 | $15.57 | 27,179 |
| 2024-10-02 | $15.75 | $15.78 | $15.63 | $15.77 | $15.77 | 28,940 |
| 2024-10-01 | $16.55 | $16.79 | $16.41 | $16.79 | $16.79 | 44,007 |
| 2024-09-30 | $16.30 | $16.71 | $16.30 | $16.67 | $16.67 | 66,099 |
| 2024-09-27 | $16.41 | $16.93 | $16.35 | $16.68 | $16.68 | 30,302 |
| 2024-09-26 | $17.00 | $17.37 | $17.00 | $17.37 | $17.37 | 39,491 |
| 2024-09-25 | $16.56 | $16.56 | $16.49 | $16.49 | $16.49 | 21,218 |
| 2024-09-24 | $16.90 | $16.90 | $16.62 | $16.76 | $16.76 | 28,363 |
| 2024-09-23 | $16.23 | $16.70 | $15.97 | $16.70 | $16.70 | 28,557 |
| 2024-09-20 | $16.15 | $16.67 | $16.15 | $16.62 | $16.62 | 51,808 |
| 2024-09-19 | $16.58 | $16.60 | $16.31 | $16.39 | $16.39 | 17,015 |
| 2024-09-18 | $16.54 | $16.87 | $16.36 | $16.81 | $16.81 | 40,948 |
| 2024-09-17 | $16.96 | $16.99 | $16.83 | $16.88 | $16.88 | 91,096 |
| 2024-09-16 | $16.62 | $16.95 | $16.37 | $16.39 | $16.39 | 43,779 |
| 2024-09-13 | $16.01 | $16.51 | $15.81 | $16.33 | $16.33 | 281,852 |
| 2024-09-12 | $17.20 | $17.26 | $17.18 | $17.26 | $17.26 | 170,992 |
| 2024-09-11 | $16.95 | $16.97 | $16.89 | $16.96 | $16.96 | 29,663 |
| 2024-09-10 | $18.38 | $18.38 | $17.65 | $17.80 | $17.80 | 66,348 |
| 2024-09-09 | $17.04 | $17.20 | $17.04 | $17.17 | $17.17 | 29,559 |
| 2024-09-06 | $16.05 | $16.93 | $16.05 | $16.24 | $16.24 | 30,561 |
| 2024-09-05 | $16.17 | $16.37 | $16.04 | $16.32 | $16.32 | 63,083 |
| 2024-09-04 | $16.21 | $16.29 | $16.20 | $16.20 | $16.20 | 23,425 |
| 2024-09-03 | $15.73 | $15.73 | $15.49 | $15.51 | $15.51 | 125,476 |
| 2024-08-30 | $15.30 | $15.81 | $15.30 | $15.75 | $15.75 | 561,355 |
| 2024-08-29 | $15.90 | $15.99 | $15.87 | $15.89 | $15.89 | 287,259 |
| 2024-08-28 | $15.74 | $16.51 | $15.65 | $15.65 | $15.65 | 78,461 |
| 2024-08-27 | $15.30 | $15.69 | $15.30 | $15.67 | $15.67 | 63,476 |
| 2024-08-26 | $16.09 | $16.09 | $16.00 | $16.00 | $16.00 | 444,450 |
| 2024-08-23 | $16.68 | $16.68 | $15.60 | $16.20 | $16.20 | 43,637 |
| 2024-08-22 | $15.50 | $16.13 | $15.50 | $15.97 | $15.97 | 154,495 |
| 2024-08-21 | $16.38 | $16.53 | $16.28 | $16.51 | $16.51 | 111,995 |
| 2024-08-20 | $16.39 | $16.55 | $16.28 | $16.33 | $16.33 | 46,839 |
| 2024-08-19 | $16.31 | $16.89 | $16.31 | $16.85 | $16.85 | 67,064 |
| 2024-08-16 | $16.35 | $16.63 | $16.21 | $16.31 | $16.31 | 79,758 |
| 2024-08-15 | $16.23 | $16.23 | $16.13 | $16.20 | $16.20 | 518,182 |
| 2024-08-14 | $16.39 | $16.39 | $16.31 | $16.33 | $16.33 | 127,049 |
| 2024-08-13 | $16.07 | $16.21 | $16.01 | $16.10 | $16.10 | 175,006 |
| 2024-08-12 | $15.81 | $16.07 | $15.51 | $15.87 | $15.87 | 88,788 |
| 2024-08-09 | $15.81 | $16.10 | $15.81 | $16.03 | $16.03 | 144,736 |
| 2024-08-08 | $16.06 | $16.40 | $15.64 | $15.95 | $15.95 | 783,522 |
| 2024-08-07 | $15.23 | $15.49 | $15.13 | $15.29 | $15.29 | 1,643,857 |
| 2024-08-06 | $15.09 | $15.27 | $15.09 | $15.20 | $15.20 | 1,756,936 |
| 2024-08-05 | $16.82 | $16.82 | $15.02 | $15.25 | $15.25 | 1,463,879 |
| 2024-08-02 | $14.72 | $14.72 | $14.52 | $14.58 | $14.58 | 1,342,590 |
| 2024-08-01 | $13.87 | $14.40 | $13.78 | $13.80 | $13.80 | 801,701 |
| 2024-07-31 | $13.73 | $14.03 | $13.73 | $13.80 | $13.80 | 351,612 |
| 2024-07-30 | $13.43 | $13.58 | $13.31 | $13.41 | $13.41 | 417,718 |
| 2024-07-29 | $13.50 | $13.54 | $13.47 | $13.50 | $13.50 | 27,166 |
| 2024-07-26 | $13.00 | $13.65 | $13.00 | $13.41 | $13.41 | 100,953 |
| 2024-07-25 | $13.33 | $13.40 | $13.27 | $13.40 | $13.40 | 154,050 |
| 2024-07-24 | $13.30 | $13.32 | $13.07 | $13.17 | $13.17 | 655,493 |
| 2024-07-23 | $13.21 | $13.21 | $12.79 | $12.83 | $12.83 | 66,772 |
| 2024-07-22 | $12.66 | $12.81 | $12.52 | $12.81 | $12.81 | 12,733 |
| 2024-07-19 | $12.72 | $12.72 | $12.65 | $12.67 | $12.67 | 33,183 |
| 2024-07-18 | $12.96 | $12.96 | $12.69 | $12.74 | $12.74 | 26,015 |
| 2024-07-17 | $13.12 | $13.19 | $13.10 | $13.12 | $13.12 | 35,350 |
| 2024-07-16 | $12.81 | $13.33 | $12.81 | $13.30 | $13.30 | 240,441 |
| 2024-07-15 | $13.25 | $13.25 | $13.13 | $13.13 | $13.13 | 97,201 |
| 2024-07-12 | $12.66 | $13.24 | $12.66 | $13.15 | $13.15 | 259,408 |
| 2024-07-11 | $13.14 | $13.14 | $12.77 | $12.77 | $12.77 | 269,536 |
| 2024-07-10 | $11.31 | $11.48 | $11.31 | $11.44 | $11.44 | 72,848 |
| 2024-07-09 | $11.25 | $11.28 | $11.21 | $11.22 | $11.22 | 40,229 |
| 2024-07-08 | $11.35 | $11.45 | $11.08 | $11.41 | $11.41 | 38,326 |
| 2024-07-05 | $11.42 | $11.46 | $11.36 | $11.45 | $11.45 | 20,535 |
| 2024-07-03 | $11.03 | $11.46 | $11.03 | $11.43 | $11.43 | 15,741 |
| 2024-07-02 | $11.06 | $11.32 | $10.92 | $11.22 | $11.22 | 216,679 |
| 2024-07-01 | $11.53 | $11.53 | $11.40 | $11.41 | $11.41 | 60,898 |
| 2024-06-28 | $11.64 | $11.80 | $11.64 | $11.67 | $11.67 | 31,866 |
| 2024-06-27 | $11.47 | $11.67 | $11.41 | $11.63 | $11.63 | 26,908 |
| 2024-06-26 | $11.35 | $11.63 | $11.35 | $11.55 | $11.55 | 29,028 |
| 2024-06-25 | $11.61 | $11.65 | $11.58 | $11.60 | $11.60 | 39,191 |
| 2024-06-24 | $11.10 | $11.25 | $10.86 | $11.16 | $11.16 | 38,668 |
| 2024-06-21 | $11.00 | $11.15 | $11.00 | $11.10 | $11.10 | 21,699 |
| 2024-06-20 | $11.01 | $11.23 | $11.00 | $11.15 | $11.15 | 25,133 |
| 2024-06-18 | $11.16 | $11.53 | $11.16 | $11.50 | $11.50 | 44,191 |
| 2024-06-17 | $11.54 | $11.79 | $11.43 | $11.44 | $11.44 | 35,191 |
| 2024-06-14 | $11.50 | $11.78 | $11.34 | $11.51 | $11.51 | 18,757 |
| 2024-06-13 | $11.25 | $11.27 | $11.22 | $11.24 | $11.24 | 45,069 |
| 2024-06-12 | $10.94 | $10.94 | $10.58 | $10.83 | $10.83 | 42,002 |
| 2024-06-11 | $10.47 | $10.67 | $10.29 | $10.58 | $10.58 | 65,167 |
| 2024-06-10 | $10.41 | $10.53 | $10.41 | $10.41 | $10.41 | 22,965 |
| 2024-06-07 | $10.51 | $10.56 | $10.49 | $10.54 | $10.54 | 24,930 |
| 2024-06-06 | $10.38 | $10.51 | $10.35 | $10.45 | $10.45 | 40,716 |
| 2024-06-05 | $10.49 | $10.55 | $10.46 | $10.54 | $10.54 | 23,066 |
| 2024-06-04 | $10.33 | $10.39 | $10.32 | $10.34 | $10.34 | 29,645 |
| 2024-06-03 | $10.02 | $10.40 | $10.02 | $10.38 | $10.38 | 33,777 |
| 2024-05-31 | $10.20 | $10.56 | $10.20 | $10.50 | $10.50 | 84,539 |
| 2024-05-30 | $10.05 | $10.31 | $10.05 | $10.26 | $10.26 | 257,591 |
| 2024-05-29 | $10.11 | $10.11 | $9.63 | $9.86 | $9.86 | 204,808 |
| 2024-05-28 | $9.94 | $10.15 | $9.88 | $9.95 | $9.95 | 94,506 |
| 2024-05-24 | $10.10 | $10.24 | $10.00 | $10.05 | $10.05 | 35,580 |
| 2024-05-23 | $9.88 | $10.29 | $9.88 | $10.08 | $10.08 | 78,801 |
| 2024-05-22 | $10.52 | $10.61 | $10.28 | $10.35 | $10.35 | 80,688 |
| 2024-05-21 | $10.71 | $10.76 | $10.69 | $10.71 | $10.71 | 520,527 |
| 2024-05-20 | $10.46 | $10.95 | $10.34 | $10.83 | $10.83 | 923,663 |
| 2024-05-17 | $10.55 | $10.83 | $10.45 | $10.49 | $10.49 | 599,960 |
| 2024-05-16 | $10.54 | $10.62 | $10.52 | $10.56 | $10.56 | 1,747,230 |
| 2024-05-15 | $10.70 | $10.98 | $10.70 | $10.88 | $10.88 | 549,108 |
| 2024-05-14 | $11.15 | $11.19 | $11.14 | $11.16 | $11.16 | 220,029 |
| 2024-05-13 | $10.76 | $10.80 | $10.74 | $10.76 | $10.76 | 24,635 |
| 2024-05-10 | $11.21 | $11.54 | $11.21 | $11.52 | $11.52 | 15,989 |
| 2024-05-09 | $11.05 | $11.51 | $11.05 | $11.51 | $11.51 | 18,847 |
| 2024-05-08 | $11.55 | $11.60 | $11.55 | $11.58 | $11.58 | 39,307 |
| 2024-05-07 | $11.65 | $11.83 | $11.55 | $11.77 | $11.77 | 25,765 |
| 2024-05-06 | $11.93 | $12.06 | $11.70 | $12.03 | $12.03 | 63,876 |
| 2024-05-03 | $11.99 | $11.99 | $11.52 | $11.96 | $11.96 | 12,934 |
| 2024-05-02 | $11.58 | $11.87 | $11.46 | $11.78 | $11.78 | 17,268 |
| 2024-05-01 | $11.59 | $11.67 | $11.49 | $11.57 | $11.57 | 19,265 |
| 2024-04-30 | $11.91 | $12.15 | $11.82 | $11.91 | $11.91 | 118,163 |
| 2024-04-29 | $11.34 | $11.54 | $11.34 | $11.41 | $11.41 | 92,918 |
| 2024-04-26 | $11.40 | $11.70 | $11.29 | $11.32 | $11.32 | 17,232 |
| 2024-04-25 | $11.87 | $12.10 | $11.80 | $11.92 | $11.92 | 29,885 |
| 2024-04-24 | $12.18 | $12.50 | $12.00 | $12.32 | $12.32 | 50,810 |
| 2024-04-23 | $11.86 | $12.20 | $11.86 | $12.16 | $12.16 | 54,799 |
| 2024-04-22 | $12.22 | $12.38 | $12.00 | $12.36 | $12.36 | 39,186 |
| 2024-04-19 | $11.90 | $12.20 | $11.90 | $12.08 | $12.08 | 36,786 |
| 2024-04-18 | $12.50 | $12.76 | $12.32 | $12.32 | $12.32 | 35,361 |
| 2024-04-17 | $12.91 | $12.91 | $12.73 | $12.78 | $12.78 | 54,585 |
| 2024-04-16 | $12.93 | $12.97 | $12.92 | $12.92 | $12.92 | 97,078 |
| 2024-04-15 | $12.75 | $12.76 | $12.54 | $12.54 | $12.54 | 54,553 |
| 2024-04-12 | $13.09 | $13.09 | $12.91 | $12.97 | $12.97 | 58,553 |
| 2024-04-11 | $13.08 | $13.45 | $12.98 | $13.09 | $13.09 | 49,958 |
| 2024-04-10 | $11.90 | $12.19 | $11.62 | $11.66 | $11.66 | 59,831 |
| 2024-04-09 | $11.37 | $11.63 | $11.25 | $11.52 | $11.52 | 97,423 |
| 2024-04-08 | $11.57 | $11.57 | $11.41 | $11.53 | $11.53 | 64,973 |
| 2024-04-05 | $11.49 | $11.55 | $11.46 | $11.53 | $11.53 | 64,973 |
| 2024-04-04 | $11.78 | $11.82 | $11.43 | $11.53 | $11.53 | 45,812 |
| 2024-04-03 | $11.30 | $11.53 | $11.30 | $11.37 | $11.37 | 68,236 |
| 2024-04-02 | $11.34 | $11.43 | $11.32 | $11.37 | $11.37 | 68,236 |
| 2024-04-01 | $12.19 | $12.19 | $11.79 | $11.82 | $11.82 | 57,280 |
| 2024-03-28 | $11.90 | $12.00 | $11.80 | $11.98 | $11.98 | 52,432 |
| 2024-03-27 | $11.79 | $11.80 | $11.58 | $11.75 | $11.75 | 117,899 |
| 2024-03-26 | $11.67 | $11.88 | $11.67 | $11.82 | $11.82 | 204,123 |
| 2024-03-25 | $11.45 | $11.57 | $11.16 | $11.54 | $11.54 | 84,190 |
| 2024-03-22 | $11.41 | $11.81 | $11.41 | $11.75 | $11.75 | 32,325 |
| 2024-03-21 | $12.01 | $12.03 | $11.95 | $11.97 | $11.97 | 26,540 |
| 2024-03-20 | $11.36 | $11.66 | $11.25 | $11.64 | $11.64 | 19,579 |
| 2024-03-19 | $11.31 | $11.55 | $11.21 | $11.55 | $11.55 | 17,912 |
| 2024-03-18 | $11.39 | $11.39 | $11.18 | $11.27 | $11.27 | 22,126 |
| 2024-03-15 | $10.73 | $10.76 | $10.68 | $10.75 | $10.75 | 39,390 |
| 2024-03-14 | $10.57 | $10.68 | $10.45 | $10.53 | $10.53 | 10,054 |
| 2024-03-13 | $10.24 | $10.54 | $10.24 | $10.53 | $10.53 | 10,054 |
| 2024-03-12 | $10.41 | $10.57 | $10.39 | $10.56 | $10.56 | 37,387 |
| 2024-03-11 | $10.00 | $10.00 | $9.73 | $9.86 | $9.86 | 26,356 |
| 2024-03-08 | $9.54 | $9.86 | $9.54 | $9.60 | $9.60 | 22,825 |
| 2024-03-07 | $10.02 | $10.02 | $9.71 | $9.75 | $9.75 | 18,638 |
| 2024-03-06 | $9.63 | $9.67 | $9.45 | $9.66 | $9.66 | 41,417 |
| 2024-03-05 | $9.06 | $9.35 | $9.06 | $9.31 | $9.31 | 36,756 |
| 2024-03-04 | $9.28 | $9.63 | $9.28 | $9.57 | $9.57 | 86,090 |
| 2024-03-01 | $9.20 | $9.52 | $9.20 | $9.49 | $9.49 | 34,785 |
| 2024-02-29 | $9.80 | $9.80 | $9.45 | $9.49 | $9.49 | 37,946 |
| 2024-02-28 | $9.33 | $9.56 | $9.25 | $9.53 | $9.53 | 602,013 |
| 2024-02-27 | $9.81 | $10.08 | $9.74 | $10.02 | $10.02 | 169,115 |
| 2024-02-26 | $9.73 | $10.51 | $9.73 | $10.07 | $10.07 | 25,860 |
| 2024-02-23 | $9.95 | $9.99 | $9.93 | $9.94 | $9.94 | 27,238 |
| 2024-02-22 | $9.55 | $9.97 | $9.55 | $9.94 | $9.94 | 33,205 |
| 2024-02-21 | $10.57 | $10.57 | $9.90 | $10.17 | $10.17 | 49,743 |
| 2024-02-20 | $10.00 | $10.25 | $9.86 | $10.11 | $10.11 | 77,245 |
| 2024-02-16 | $10.09 | $10.22 | $10.05 | $10.14 | $10.14 | 16,328 |
| 2024-02-15 | $9.77 | $9.92 | $9.77 | $9.92 | $9.92 | 77,520 |
| 2024-02-14 | $9.20 | $9.40 | $9.20 | $9.39 | $9.39 | 74,472 |
| 2024-02-13 | $8.87 | $9.33 | $8.87 | $8.95 | $8.95 | 189,380 |
| 2024-02-12 | $9.00 | $9.25 | $8.90 | $9.23 | $9.23 | 72,135 |
| 2024-02-09 | $9.29 | $9.29 | $9.11 | $9.19 | $9.19 | 78,109 |
| 2024-02-08 | $9.05 | $9.27 | $9.05 | $9.27 | $9.27 | 58,029 |
| 2024-02-07 | $9.22 | $9.31 | $9.21 | $9.28 | $9.28 | 245,022 |
| 2024-02-06 | $9.15 | $9.26 | $9.10 | $9.18 | $9.18 | 96,786 |
| 2024-02-05 | $9.72 | $9.72 | $9.53 | $9.61 | $9.61 | 54,502 |
| 2024-02-02 | $9.91 | $10.20 | $9.79 | $9.90 | $9.90 | 42,199 |
| 2024-02-01 | $9.52 | $9.59 | $9.43 | $9.55 | $9.55 | 56,540 |
| 2024-01-31 | $9.11 | $9.45 | $9.11 | $9.39 | $9.39 | 35,935 |
| 2024-01-30 | $9.74 | $9.74 | $9.59 | $9.60 | $9.60 | 33,572 |
| 2024-01-29 | $9.53 | $9.73 | $9.53 | $9.69 | $9.69 | 73,602 |
| 2024-01-26 | $9.78 | $9.82 | $9.71 | $9.75 | $9.75 | 47,615 |
| 2024-01-25 | $9.65 | $9.79 | $9.65 | $9.68 | $9.68 | 19,668 |
| 2024-01-24 | $9.98 | $9.98 | $9.82 | $9.82 | $9.82 | 42,466 |
| 2024-01-23 | $9.89 | $9.89 | $9.74 | $9.83 | $9.83 | 37,685 |
| 2024-01-22 | $9.70 | $9.80 | $9.70 | $9.77 | $9.77 | 197,630 |
| 2024-01-19 | $9.60 | $9.68 | $9.59 | $9.63 | $9.63 | 69,705 |
| 2024-01-18 | $9.61 | $9.63 | $9.52 | $9.62 | $9.62 | 79,607 |
| 2024-01-17 | $9.58 | $9.62 | $9.47 | $9.50 | $9.50 | 63,986 |
| 2024-01-16 | $9.82 | $10.00 | $9.79 | $10.00 | $10.00 | 163,513 |
| 2024-01-12 | $10.75 | $10.78 | $10.64 | $10.68 | $10.68 | 75,697 |
| 2024-01-11 | $10.03 | $10.43 | $10.03 | $10.43 | $10.43 | 231,661 |
| 2024-01-10 | $10.75 | $10.93 | $10.56 | $10.76 | $10.76 | 17,900 |
| 2024-01-09 | $11.29 | $11.29 | $10.88 | $10.95 | $10.95 | 89,001 |
| 2024-01-08 | $10.73 | $10.87 | $10.36 | $10.85 | $10.85 | 186,310 |
| 2024-01-05 | $11.07 | $11.07 | $10.67 | $10.74 | $10.74 | 78,377 |
| 2024-01-04 | $10.58 | $10.98 | $10.58 | $10.68 | $10.68 | 80,124 |
| 2024-01-03 | $10.44 | $10.66 | $10.35 | $10.60 | $10.60 | 29,932 |
| 2024-01-02 | $10.56 | $10.84 | $10.52 | $10.53 | $10.53 | 269,120 |
| 2023-12-29 | $11.06 | $11.06 | $10.46 | $10.78 | $10.78 | 224,419 |
| 2023-12-28 | $10.60 | $11.13 | $10.60 | $10.80 | $10.80 | 395,205 |
| 2023-12-27 | $11.10 | $11.10 | $10.70 | $10.75 | $10.75 | 251,296 |
| 2023-12-26 | $10.92 | $10.92 | $10.30 | $10.62 | $10.62 | 80,249 |
| 2023-12-22 | $10.51 | $10.66 | $10.25 | $10.59 | $10.59 | 69,250 |
| 2023-12-21 | $10.27 | $10.69 | $10.27 | $10.58 | $10.58 | 73,915 |
| 2023-12-20 | $10.57 | $11.18 | $10.36 | $10.51 | $10.51 | 39,049 |
| 2023-12-19 | $10.78 | $10.84 | $10.53 | $10.80 | $10.80 | 93,693 |
| 2023-12-18 | $10.63 | $11.19 | $10.63 | $10.95 | $10.95 | 162,992 |
| 2023-12-15 | $10.77 | $11.00 | $10.77 | $10.81 | $10.81 | 58,312 |
| 2023-12-14 | $10.22 | $10.71 | $10.22 | $10.37 | $10.37 | 90,010 |
| 2023-12-13 | $9.42 | $10.10 | $9.42 | $9.95 | $9.95 | 91,819 |
| 2023-12-12 | $10.20 | $10.20 | $9.94 | $10.02 | $10.02 | 51,408 |
| 2023-12-11 | $9.70 | $9.98 | $9.64 | $9.98 | $9.98 | 300,461 |
| 2023-12-08 | $9.67 | $9.95 | $9.67 | $9.95 | $9.95 | 108,532 |
| 2023-12-07 | $9.62 | $9.81 | $9.62 | $9.74 | $9.74 | 201,992 |
| 2023-12-06 | $9.98 | $9.98 | $9.82 | $9.82 | $9.82 | 113,658 |
| 2023-12-05 | $9.53 | $9.77 | $9.53 | $9.72 | $9.72 | 154,542 |
| 2023-12-04 | $9.94 | $10.23 | $9.70 | $9.98 | $9.98 | 266,253 |
| 2023-12-01 | $9.88 | $10.13 | $9.88 | $10.07 | $10.07 | 311,460 |
| 2023-11-30 | $9.88 | $10.07 | $9.82 | $10.01 | $10.01 | 355,069 |
| 2023-11-29 | $10.25 | $10.25 | $10.09 | $10.13 | $10.13 | 100,478 |
| 2023-11-28 | $9.88 | $10.08 | $9.77 | $10.08 | $10.08 | 72,706 |
| 2023-11-27 | $9.87 | $9.92 | $9.85 | $9.90 | $9.90 | 177,480 |
| 2023-11-24 | $9.56 | $10.19 | $9.56 | $9.91 | $9.91 | 84,291 |
| 2023-11-22 | $9.65 | $9.92 | $9.65 | $9.87 | $9.87 | 63,004 |
| 2023-11-21 | $10.19 | $10.41 | $10.02 | $10.08 | $10.08 | 88,249 |
| 2023-11-20 | $9.81 | $9.93 | $9.81 | $9.91 | $9.91 | 97,835 |
| 2023-11-17 | $9.48 | $9.77 | $9.48 | $9.77 | $9.77 | 62,476 |
| 2023-11-16 | $9.75 | $10.01 | $9.70 | $9.98 | $9.98 | 91,430 |
| 2023-11-15 | $10.05 | $10.41 | $10.05 | $10.18 | $10.18 | 88,782 |
| 2023-11-14 | $9.53 | $9.93 | $9.53 | $9.92 | $9.92 | 148,288 |
| 2023-11-13 | $9.31 | $9.53 | $9.25 | $9.51 | $9.51 | 113,065 |
| 2023-11-10 | $9.32 | $9.68 | $9.20 | $9.45 | $9.45 | 103,235 |
| 2023-11-09 | $9.71 | $9.95 | $9.58 | $9.60 | $9.60 | 202,758 |
| 2023-11-08 | $9.49 | $9.64 | $9.49 | $9.57 | $9.57 | 71,880 |
| 2023-11-07 | $9.09 | $9.16 | $9.09 | $9.14 | $9.14 | 72,670 |
| 2023-11-06 | $9.38 | $9.64 | $9.38 | $9.56 | $9.56 | 226,582 |
| 2023-11-03 | $8.35 | $8.66 | $8.35 | $8.59 | $8.59 | 196,987 |
| 2023-11-02 | $8.28 | $8.44 | $8.21 | $8.42 | $8.42 | 131,852 |
| 2023-11-01 | $7.99 | $7.99 | $7.70 | $7.99 | $7.99 | 111,816 |
| 2023-10-31 | $7.86 | $8.00 | $7.81 | $7.94 | $7.94 | 110,172 |
| 2023-10-30 | $7.83 | $7.83 | $7.67 | $7.79 | $7.79 | 137,341 |
| 2023-10-27 | $8.04 | $8.04 | $7.77 | $8.00 | $8.00 | 100,116 |
| 2023-10-26 | $8.05 | $8.50 | $8.05 | $8.32 | $8.32 | 108,320 |
| 2023-10-25 | $7.81 | $8.04 | $7.81 | $7.95 | $7.95 | 100,479 |
| 2023-10-24 | $7.89 | $8.31 | $7.89 | $8.08 | $8.08 | 97,693 |
| 2023-10-23 | $7.90 | $7.95 | $7.82 | $7.93 | $7.93 | 134,548 |
| 2023-10-20 | $7.93 | $8.08 | $7.81 | $8.04 | $8.04 | 55,811 |
| 2023-10-19 | $8.26 | $8.45 | $8.07 | $8.16 | $8.16 | 120,962 |
| 2023-10-18 | $8.48 | $8.48 | $8.29 | $8.29 | $8.29 | 46,911 |
| 2023-10-17 | $8.58 | $8.58 | $8.46 | $8.51 | $8.51 | 122,662 |
| 2023-10-16 | $8.35 | $8.60 | $8.35 | $8.52 | $8.52 | 890,169 |
| 2023-10-13 | $8.32 | $8.47 | $8.20 | $8.39 | $8.39 | 298,552 |
| 2023-10-12 | $8.74 | $8.89 | $8.55 | $8.59 | $8.59 | 63,831 |
| 2023-10-11 | $8.58 | $8.89 | $8.45 | $8.68 | $8.68 | 177,556 |
| 2023-10-10 | $9.74 | $10.04 | $9.68 | $9.95 | $9.95 | 562,345 |
| 2023-10-09 | $10.25 | $10.25 | $9.65 | $10.00 | $10.00 | 74,626 |
| 2023-10-06 | $9.59 | $10.08 | $9.59 | $9.98 | $9.98 | 84,337 |
| 2023-10-05 | $10.51 | $10.51 | $9.93 | $10.22 | $10.22 | 232,322 |
| 2023-10-04 | $10.60 | $10.60 | $10.22 | $10.22 | $10.22 | 63,823 |
| 2023-10-03 | $9.89 | $9.94 | $9.86 | $9.88 | $9.88 | 87,049 |
| 2023-10-02 | $10.32 | $10.32 | $10.02 | $10.11 | $10.11 | 80,436 |
| 2023-09-29 | $10.63 | $10.74 | $10.45 | $10.61 | $10.61 | 97,937 |
| 2023-09-28 | $10.55 | $10.76 | $10.18 | $10.48 | $10.48 | 96,249 |
| 2023-09-27 | $10.48 | $10.56 | $10.42 | $10.44 | $10.44 | 131,371 |
| 2023-09-26 | $10.42 | $10.58 | $10.34 | $10.34 | $10.34 | 338,344 |
| 2023-09-25 | $10.50 | $10.59 | $10.48 | $10.51 | $10.51 | 231,652 |
| 2023-09-22 | $10.13 | $10.93 | $10.13 | $10.50 | $10.50 | 125,008 |
| 2023-09-21 | $10.47 | $10.86 | $10.31 | $10.62 | $10.62 | 125,708 |
| 2023-09-20 | $10.77 | $10.81 | $10.69 | $10.70 | $10.70 | 239,141 |
| 2023-09-19 | $10.75 | $10.83 | $10.71 | $10.78 | $10.78 | 862,904 |
| 2023-09-18 | $10.75 | $11.03 | $10.66 | $10.77 | $10.77 | 180,910 |
| 2023-09-15 | $10.45 | $11.09 | $10.45 | $10.68 | $10.68 | 508,759 |
| 2023-09-14 | $11.03 | $11.03 | $10.29 | $10.72 | $10.72 | 38,106 |
| 2023-09-13 | $10.51 | $10.97 | $10.51 | $10.76 | $10.76 | 376,288 |
| 2023-09-12 | $10.52 | $10.93 | $10.39 | $10.65 | $10.65 | 84,942 |
| 2023-09-11 | $11.03 | $11.08 | $10.88 | $11.08 | $11.08 | 75,512 |
| 2023-09-08 | $10.93 | $11.27 | $10.77 | $11.04 | $11.04 | 39,763 |
| 2023-09-07 | $11.43 | $11.60 | $11.14 | $11.47 | $11.47 | 114,332 |
| 2023-09-06 | $11.83 | $11.86 | $11.76 | $11.77 | $11.77 | 72,914 |
| 2023-09-05 | $11.83 | $12.00 | $11.74 | $11.96 | $11.96 | 21,674 |
| 2023-09-01 | $11.61 | $12.45 | $11.61 | $11.99 | $11.99 | 53,184 |
| 2023-08-31 | $11.93 | $11.93 | $11.43 | $11.76 | $11.76 | 69,117 |
| 2023-08-30 | $12.11 | $12.11 | $11.42 | $11.72 | $11.72 | 47,615 |
| 2023-08-29 | $11.41 | $11.92 | $11.41 | $11.91 | $11.91 | 93,285 |
| 2023-08-28 | $11.68 | $11.93 | $11.67 | $11.72 | $11.72 | 30,984 |
| 2023-08-25 | $11.28 | $11.73 | $11.28 | $11.53 | $11.53 | 22,085 |
| 2023-08-24 | $11.64 | $11.75 | $11.31 | $11.52 | $11.52 | 46,259 |
| 2023-08-23 | $11.60 | $12.05 | $11.60 | $12.00 | $12.00 | 166,483 |
| 2023-08-22 | $11.81 | $11.81 | $11.53 | $11.53 | $11.53 | 182,248 |
| 2023-08-21 | $11.01 | $11.69 | $11.01 | $11.41 | $11.41 | 86,327 |
| 2023-08-18 | $11.03 | $11.73 | $11.03 | $11.45 | $11.45 | 58,260 |
| 2023-08-17 | $12.10 | $12.10 | $11.40 | $11.63 | $11.63 | 130,448 |
| 2023-08-16 | $11.85 | $12.13 | $11.72 | $11.72 | $11.72 | 95,585 |
| 2023-08-15 | $12.25 | $12.25 | $11.97 | $11.99 | $11.99 | 65,771 |
| 2023-08-14 | $12.45 | $12.48 | $12.39 | $12.47 | $12.47 | 48,310 |
| 2023-08-11 | $12.93 | $12.93 | $12.50 | $12.53 | $12.53 | 20,927 |
| 2023-08-10 | $12.67 | $12.71 | $12.51 | $12.51 | $12.51 | 57,929 |
| 2023-08-09 | $12.54 | $12.87 | $12.54 | $12.58 | $12.58 | 27,172 |
| 2023-08-08 | $12.54 | $12.54 | $12.36 | $12.46 | $12.46 | 707,175 |
| 2023-08-07 | $13.18 | $13.18 | $12.95 | $13.08 | $13.08 | 775,004 |
| 2023-08-04 | $12.93 | $12.93 | $12.76 | $12.80 | $12.80 | 883,698 |
| 2023-08-03 | $12.71 | $12.71 | $12.28 | $12.50 | $12.50 | 2,350,238 |
| 2023-08-02 | $12.13 | $12.38 | $12.11 | $12.28 | $12.28 | 1,997,400 |
| 2023-08-01 | $12.35 | $12.35 | $11.99 | $12.28 | $12.28 | 943,646 |
| 2023-07-31 | $12.20 | $12.50 | $12.13 | $12.20 | $12.20 | 31,616 |
| 2023-07-28 | $12.57 | $12.65 | $12.38 | $12.62 | $12.62 | 26,182 |
| 2023-07-27 | $12.79 | $12.92 | $12.49 | $12.92 | $12.92 | 52,069 |
| 2023-07-26 | $12.76 | $12.94 | $12.69 | $12.89 | $12.89 | 67,557 |
| 2023-07-25 | $12.55 | $12.70 | $12.55 | $12.64 | $12.64 | 53,054 |
| 2023-07-24 | $12.57 | $12.78 | $12.40 | $12.65 | $12.65 | 1,166,764 |
| 2023-07-21 | $12.36 | $12.48 | $12.36 | $12.45 | $12.45 | 329,511 |
| 2023-07-20 | $11.85 | $12.75 | $11.85 | $12.59 | $12.59 | 1,299,155 |
| 2023-07-19 | $12.74 | $12.74 | $12.33 | $12.46 | $12.46 | 159,845 |
| 2023-07-18 | $12.49 | $13.00 | $12.32 | $12.79 | $12.79 | 57,341 |
| 2023-07-17 | $12.25 | $12.82 | $12.25 | $12.57 | $12.57 | 55,202 |
| 2023-07-14 | $12.80 | $12.80 | $12.65 | $12.76 | $12.76 | 33,890 |
| 2023-07-13 | $13.22 | $13.22 | $12.85 | $12.99 | $12.99 | 126,994 |
| 2023-07-12 | $12.42 | $12.60 | $12.35 | $12.47 | $12.47 | 57,785 |
| 2023-07-11 | $12.70 | $12.72 | $12.65 | $12.72 | $12.72 | 303,636 |
| 2023-07-10 | $12.83 | $13.06 | $12.70 | $13.00 | $13.00 | 384,323 |
| 2023-07-07 | $12.38 | $12.50 | $12.33 | $12.46 | $12.46 | 19,053 |
| 2023-07-06 | $12.43 | $12.43 | $12.16 | $12.21 | $12.21 | 31,245 |
| 2023-07-05 | $12.57 | $12.57 | $12.20 | $12.42 | $12.42 | 20,244 |
| 2023-07-03 | $12.83 | $12.83 | $12.64 | $12.76 | $12.76 | 7,728 |
| 2023-06-30 | $12.67 | $12.73 | $12.59 | $12.73 | $12.73 | 15,436 |
| 2023-06-29 | $12.60 | $12.86 | $12.60 | $12.72 | $12.72 | 17,468 |
| 2023-06-28 | $12.66 | $12.81 | $12.66 | $12.76 | $12.76 | 24,039 |
| 2023-06-27 | $12.65 | $12.68 | $12.51 | $12.60 | $12.60 | 198,640 |
| 2023-06-26 | $12.80 | $12.80 | $12.56 | $12.80 | $12.80 | 11,374 |
| 2023-06-23 | $12.88 | $12.96 | $12.86 | $12.91 | $12.91 | 29,190 |
| 2023-06-22 | $13.20 | $13.20 | $13.07 | $13.19 | $13.19 | 18,917 |
| 2023-06-21 | $13.62 | $13.62 | $13.21 | $13.32 | $13.32 | 14,293 |
| 2023-06-20 | $13.51 | $13.81 | $13.40 | $13.60 | $13.60 | 16,105 |
| 2023-06-16 | $13.55 | $13.55 | $13.13 | $13.32 | $13.32 | 11,232 |
| 2023-06-15 | $13.31 | $13.44 | $13.19 | $13.44 | $13.44 | 24,855 |
| 2023-06-14 | $13.63 | $13.71 | $13.48 | $13.65 | $13.65 | 13,319 |
| 2023-06-13 | $13.95 | $13.95 | $13.53 | $13.70 | $13.70 | 13,356 |
| 2023-06-12 | $14.63 | $14.63 | $14.57 | $14.62 | $14.62 | 30,183 |
| 2023-06-09 | $14.80 | $14.80 | $14.48 | $14.63 | $14.63 | 34,028 |
| 2023-06-08 | $14.42 | $14.62 | $14.39 | $14.51 | $14.51 | 8,072 |
| 2023-06-07 | $14.88 | $14.88 | $14.37 | $14.37 | $14.37 | 5,700 |
| 2023-06-06 | $14.70 | $15.06 | $14.70 | $14.91 | $14.91 | 14,729 |
| 2023-06-05 | $14.60 | $14.99 | $14.32 | $14.50 | $14.50 | 55,676 |
| 2023-06-02 | $14.10 | $14.12 | $13.90 | $14.04 | $14.04 | 15,122 |
| 2023-06-01 | $13.99 | $13.99 | $13.73 | $13.88 | $13.88 | 23,413 |
| 2023-05-31 | $13.39 | $13.84 | $13.39 | $13.80 | $13.80 | 27,634 |
| 2023-05-30 | $13.65 | $13.67 | $13.58 | $13.58 | $13.58 | 54,922 |
| 2023-05-26 | $13.11 | $13.14 | $13.05 | $13.08 | $13.08 | 20,095 |
| 2023-05-25 | $13.13 | $13.49 | $13.13 | $13.25 | $13.25 | 17,195 |
| 2023-05-24 | $13.61 | $13.85 | $13.51 | $13.56 | $13.56 | 13,639 |
| 2023-05-23 | $14.03 | $14.37 | $14.03 | $14.25 | $14.25 | 45,925 |
| 2023-05-22 | $14.66 | $14.66 | $14.41 | $14.53 | $14.53 | 10,415 |
| 2023-05-19 | $14.47 | $14.55 | $14.43 | $14.53 | $14.53 | 16,949 |
| 2023-05-18 | $13.80 | $14.45 | $13.80 | $14.31 | $14.31 | 9,637 |
| 2023-05-17 | $14.14 | $14.48 | $14.14 | $14.35 | $14.35 | 8,728 |
| 2023-05-16 | $14.50 | $14.55 | $14.31 | $14.40 | $14.40 | 46,714 |
| 2023-05-15 | $14.71 | $14.83 | $14.58 | $14.58 | $14.58 | 31,607 |
| 2023-05-12 | $14.32 | $14.50 | $14.32 | $14.41 | $14.41 | 10,781 |
| 2023-05-11 | $14.31 | $14.56 | $14.31 | $14.40 | $14.40 | 4,505 |
| 2023-05-10 | $14.92 | $15.00 | $14.78 | $14.88 | $14.88 | 4,364 |
| 2023-05-09 | $14.73 | $14.92 | $14.70 | $14.70 | $14.70 | 5,251 |
| 2023-05-08 | $14.70 | $14.82 | $14.40 | $14.57 | $14.57 | 9,984 |
| 2023-05-05 | $14.76 | $14.84 | $14.53 | $14.79 | $14.79 | 6,889 |
| 2023-05-04 | $14.76 | $15.05 | $14.76 | $14.87 | $14.87 | 10,327 |
| 2023-05-03 | $14.47 | $14.84 | $14.47 | $14.84 | $14.84 | 8,457 |
| 2023-05-02 | $14.74 | $14.76 | $14.36 | $14.52 | $14.52 | 62,772 |
| 2023-05-01 | $14.69 | $14.89 | $14.16 | $14.66 | $14.66 | 34,973 |
| 2023-04-28 | $15.03 | $15.14 | $14.80 | $15.14 | $15.14 | 48,837 |
| 2023-04-27 | $14.72 | $15.48 | $14.72 | $15.40 | $15.40 | 170,747 |
| 2023-04-26 | $14.16 | $14.28 | $14.08 | $14.13 | $14.13 | 30,568 |
| 2023-04-25 | $14.77 | $14.77 | $14.47 | $14.53 | $14.53 | 19,968 |
| 2023-04-24 | $14.66 | $14.90 | $14.65 | $14.66 | $14.66 | 141,942 |
| 2023-04-21 | $14.72 | $14.72 | $14.41 | $14.62 | $14.62 | 206,257 |
| 2023-04-20 | $13.90 | $14.05 | $13.90 | $13.97 | $13.97 | 13,179 |
| 2023-04-19 | $13.95 | $13.95 | $13.91 | $13.95 | $13.95 | 8,196 |
| 2023-04-18 | $14.13 | $14.13 | $13.97 | $14.02 | $14.02 | 14,545 |
| 2023-04-17 | $13.58 | $13.66 | $13.50 | $13.65 | $13.65 | 39,066 |
| 2023-04-14 | $13.48 | $13.61 | $13.46 | $13.48 | $13.48 | 11,819 |
| 2023-04-13 | $13.64 | $13.64 | $13.35 | $13.60 | $13.60 | 12,261 |
| 2023-04-12 | $13.30 | $13.30 | $13.05 | $13.09 | $13.09 | 37,963 |
| 2023-04-11 | $13.16 | $13.16 | $12.79 | $12.93 | $12.93 | 74,234 |
| 2023-04-10 | $12.59 | $12.67 | $12.36 | $12.44 | $12.44 | 26,691 |
| 2023-04-06 | $12.73 | $12.73 | $12.57 | $12.67 | $12.67 | 11,660 |
| 2023-04-05 | $12.40 | $12.70 | $12.29 | $12.67 | $12.67 | 36,187 |
| 2023-04-04 | $12.51 | $12.83 | $12.40 | $12.68 | $12.68 | 57,822 |
| 2023-04-03 | $12.43 | $12.65 | $12.43 | $12.58 | $12.58 | 43,384 |
| 2023-03-31 | $12.52 | $12.63 | $12.21 | $12.54 | $12.54 | 12,317 |
| 2023-03-30 | $12.56 | $12.64 | $12.50 | $12.56 | $12.56 | 18,098 |
| 2023-03-29 | $12.80 | $12.95 | $12.80 | $12.82 | $12.82 | 40,226 |
| 2023-03-28 | $12.69 | $12.70 | $12.45 | $12.52 | $12.52 | 24,692 |
| 2023-03-27 | $12.64 | $12.70 | $12.53 | $12.69 | $12.69 | 13,456 |
| 2023-03-24 | $12.69 | $12.79 | $12.65 | $12.75 | $12.75 | 23,409 |
| 2023-03-23 | $12.66 | $12.82 | $12.62 | $12.73 | $12.73 | 45,817 |
| 2023-03-22 | $12.48 | $12.82 | $12.48 | $12.52 | $12.52 | 22,563 |
| 2023-03-21 | $12.37 | $12.58 | $12.37 | $12.45 | $12.45 | 15,422 |
| 2023-03-20 | $12.50 | $12.57 | $12.29 | $12.31 | $12.31 | 13,604 |
| 2023-03-17 | $12.53 | $12.74 | $12.32 | $12.43 | $12.43 | 18,166 |
| 2023-03-16 | $12.07 | $12.26 | $11.98 | $12.17 | $12.17 | 43,418 |
| 2023-03-15 | $11.74 | $12.04 | $11.74 | $12.02 | $12.02 | 27,069 |
| 2023-03-14 | $12.56 | $12.63 | $12.36 | $12.48 | $12.48 | 43,836 |
| 2023-03-13 | $13.05 | $13.15 | $12.70 | $12.77 | $12.77 | 32,539 |
| 2023-03-10 | $13.43 | $13.54 | $13.20 | $13.30 | $13.30 | 13,303 |
| 2023-03-09 | $13.66 | $14.11 | $13.66 | $13.79 | $13.79 | 23,743 |
| 2023-03-08 | $13.48 | $13.72 | $13.48 | $13.62 | $13.62 | 17,944 |
| 2023-03-07 | $13.69 | $13.96 | $13.50 | $13.53 | $13.53 | 18,051 |
| 2023-03-06 | $13.70 | $13.70 | $13.46 | $13.64 | $13.64 | 20,096 |
| 2023-03-03 | $13.56 | $13.90 | $13.56 | $13.58 | $13.58 | 22,710 |
| 2023-03-02 | $13.51 | $13.60 | $13.28 | $13.59 | $13.59 | 35,103 |
| 2023-03-01 | $13.39 | $13.62 | $13.39 | $13.45 | $13.45 | 41,735 |
| 2023-02-28 | $13.51 | $13.65 | $13.47 | $13.47 | $13.47 | 45,686 |
| 2023-02-27 | $13.59 | $13.61 | $13.41 | $13.48 | $13.48 | 21,875 |
| 2023-02-24 | $13.56 | $13.74 | $13.52 | $13.62 | $13.62 | 16,640 |
| 2023-02-23 | $13.97 | $14.03 | $13.79 | $13.95 | $13.95 | 15,530 |
| 2023-02-22 | $13.82 | $14.08 | $13.82 | $13.98 | $13.98 | 13,676 |
| 2023-02-21 | $14.21 | $14.40 | $14.12 | $14.16 | $14.16 | 27,676 |
| 2023-02-17 | $14.07 | $14.31 | $14.07 | $14.26 | $14.26 | 135,086 |
| 2023-02-16 | $14.28 | $14.31 | $14.03 | $14.31 | $14.31 | 46,898 |
| 2023-02-15 | $13.97 | $14.21 | $13.97 | $14.15 | $14.15 | 145,601 |
| 2023-02-14 | $14.82 | $14.82 | $14.50 | $14.75 | $14.75 | 47,664 |
| 2023-02-13 | $14.36 | $14.49 | $14.22 | $14.48 | $14.48 | 16,472 |
| 2023-02-10 | $14.80 | $14.88 | $14.63 | $14.74 | $14.74 | 13,067 |
| 2023-02-09 | $15.46 | $15.46 | $15.11 | $15.15 | $15.15 | 9,552 |
| 2023-02-08 | $15.08 | $15.32 | $15.08 | $15.14 | $15.14 | 6,203 |
| 2023-02-07 | $15.48 | $15.51 | $15.21 | $15.51 | $15.51 | 10,716 |
| 2023-02-06 | $15.20 | $15.39 | $15.20 | $15.22 | $15.22 | 10,272 |
| 2023-02-03 | $15.54 | $15.54 | $15.25 | $15.26 | $15.26 | 23,851 |
| 2023-02-02 | $15.91 | $16.25 | $15.51 | $15.63 | $15.63 | 7,436 |
| 2023-02-01 | $15.12 | $15.47 | $15.10 | $15.38 | $15.38 | 9,558 |
| 2023-01-31 | $14.86 | $15.11 | $14.86 | $15.11 | $15.11 | 7,455 |
| 2023-01-30 | $15.13 | $15.36 | $15.13 | $15.17 | $15.17 | 13,657 |
| 2023-01-27 | $15.57 | $15.61 | $15.43 | $15.44 | $15.44 | 10,010 |
| 2023-01-26 | $15.37 | $15.46 | $15.31 | $15.31 | $15.31 | 3,909 |
| 2023-01-25 | $15.09 | $15.36 | $15.09 | $15.36 | $15.36 | 7,822 |
| 2023-01-24 | $15.04 | $15.28 | $15.04 | $15.19 | $15.19 | 13,816 |
| 2023-01-23 | $15.03 | $15.40 | $15.03 | $15.31 | $15.31 | 43,775 |
| 2023-01-20 | $15.06 | $15.15 | $14.84 | $15.15 | $15.15 | 20,497 |
| 2023-01-19 | $15.44 | $15.44 | $15.24 | $15.43 | $15.43 | 14,468 |
| 2023-01-18 | $15.68 | $15.68 | $15.33 | $15.41 | $15.41 | 6,482 |
| 2023-01-17 | $15.10 | $15.15 | $14.96 | $15.14 | $15.14 | 21,979 |
| 2023-01-13 | $14.64 | $14.79 | $14.64 | $14.79 | $14.79 | 24,775 |
| 2023-01-12 | $14.85 | $15.02 | $14.58 | $14.85 | $14.85 | 14,277 |
| 2023-01-11 | $14.16 | $14.58 | $14.16 | $14.18 | $14.18 | 6,620 |
| 2023-01-10 | $14.88 | $15.10 | $14.88 | $15.07 | $15.07 | 19,015 |
| 2023-01-09 | $15.26 | $15.53 | $14.81 | $15.35 | $15.35 | 25,760 |
| 2023-01-06 | $14.63 | $15.29 | $14.63 | $15.29 | $15.29 | 9,410 |
| 2023-01-05 | $15.17 | $15.17 | $14.52 | $14.82 | $14.82 | 17,468 |
| 2023-01-04 | $13.84 | $14.64 | $13.84 | $14.16 | $14.16 | 100,088 |
| 2023-01-03 | $13.85 | $14.53 | $13.68 | $14.04 | $14.04 | 10,273 |
| 2022-12-30 | $13.86 | $14.25 | $13.86 | $13.86 | $13.86 | 36,763 |
| 2022-12-29 | $13.80 | $14.11 | $13.70 | $13.70 | $13.70 | 8,688 |
| 2022-12-28 | $13.46 | $14.11 | $13.46 | $13.71 | $13.71 | 16,605 |
| 2022-12-27 | $13.98 | $14.01 | $13.89 | $13.91 | $13.91 | 29,789 |
| 2022-12-23 | $13.48 | $13.96 | $13.48 | $13.78 | $13.78 | 21,563 |
| 2022-12-22 | $13.63 | $14.00 | $13.63 | $13.90 | $13.90 | 21,240 |
| 2022-12-21 | $13.82 | $14.51 | $13.82 | $14.28 | $14.28 | 43,260 |
| 2022-12-20 | $13.85 | $14.28 | $13.69 | $14.15 | $14.15 | 36,791 |
| 2022-12-19 | $13.96 | $14.28 | $13.87 | $13.96 | $13.96 | 29,114 |
| 2022-12-16 | $14.05 | $14.22 | $13.95 | $14.09 | $14.09 | 15,116 |
| 2022-12-15 | $14.39 | $14.77 | $14.15 | $14.23 | $14.23 | 32,743 |
| 2022-12-14 | $14.92 | $15.41 | $14.80 | $14.85 | $14.85 | 13,628 |
| 2022-12-13 | $15.05 | $15.66 | $14.82 | $15.20 | $15.20 | 12,717 |
| 2022-12-12 | $15.64 | $16.07 | $15.64 | $15.92 | $15.92 | 28,804 |
| 2022-12-09 | $16.55 | $16.55 | $15.99 | $16.04 | $16.04 | 15,686 |
| 2022-12-08 | $15.86 | $16.23 | $15.77 | $15.77 | $15.77 | 25,740 |
| 2022-12-07 | $16.19 | $16.48 | $16.10 | $16.40 | $16.40 | 10,871 |
| 2022-12-06 | $16.26 | $16.48 | $16.25 | $16.25 | $16.25 | 9,314 |
| 2022-12-05 | $17.09 | $17.43 | $16.83 | $16.84 | $16.84 | 15,949 |
| 2022-12-02 | $16.44 | $17.54 | $16.44 | $17.15 | $17.15 | 8,620 |
| 2022-12-01 | $17.43 | $17.66 | $17.22 | $17.52 | $17.52 | 6,143 |
| 2022-11-30 | $16.53 | $17.20 | $16.51 | $17.20 | $17.20 | 281,394 |
| 2022-11-29 | $16.84 | $17.73 | $16.84 | $17.40 | $17.40 | 9,694 |
| 2022-11-28 | $17.72 | $17.88 | $17.47 | $17.88 | $17.88 | 3,740 |
| 2022-11-25 | $18.17 | $18.17 | $17.41 | $17.41 | $17.41 | 5,017 |
| 2022-11-23 | $17.70 | $17.70 | $16.67 | $17.34 | $17.34 | 18,421 |
| 2022-11-22 | $16.94 | $17.31 | $16.77 | $17.31 | $17.31 | 4,886 |
| 2022-11-21 | $17.00 | $17.36 | $16.64 | $16.90 | $16.90 | 8,936 |
| 2022-11-18 | $17.41 | $17.41 | $16.79 | $17.03 | $17.03 | 7,181 |
| 2022-11-17 | $17.39 | $17.64 | $17.39 | $17.51 | $17.51 | 12,502 |
| 2022-11-16 | $17.90 | $17.97 | $17.72 | $17.82 | $17.82 | 5,267 |
| 2022-11-15 | $17.45 | $18.37 | $17.45 | $17.90 | $17.90 | 15,260 |
| 2022-11-14 | $17.96 | $18.14 | $17.82 | $17.82 | $17.82 | 8,949 |
| 2022-11-11 | $17.47 | $17.47 | $16.57 | $17.06 | $17.06 | 3,887 |
| 2022-11-10 | $15.50 | $15.95 | $15.28 | $15.95 | $15.95 | 30,545 |
| 2022-11-09 | $15.08 | $15.27 | $14.83 | $14.89 | $14.89 | 47,422 |
| 2022-11-08 | $14.89 | $15.24 | $14.88 | $15.17 | $15.17 | 43,312 |
| 2022-11-07 | $14.70 | $14.72 | $14.41 | $14.49 | $14.49 | 15,524 |
| 2022-11-04 | $14.01 | $14.85 | $14.01 | $14.53 | $14.53 | 19,985 |
| 2022-11-03 | $14.70 | $14.72 | $14.43 | $14.63 | $14.63 | 49,286 |
| 2022-11-02 | $14.74 | $15.11 | $14.73 | $14.78 | $14.78 | 33,440 |
| 2022-11-01 | $14.93 | $15.39 | $14.93 | $14.97 | $14.97 | 11,423 |
| 2022-10-31 | $15.31 | $15.45 | $15.15 | $15.15 | $15.15 | 13,745 |
| 2022-10-28 | $15.21 | $16.51 | $15.21 | $16.51 | $16.51 | 14,329 |
| 2022-10-27 | $15.67 | $15.67 | $15.26 | $15.37 | $15.37 | 4,882 |
| 2022-10-26 | $15.22 | $15.68 | $15.21 | $15.50 | $15.50 | 6,187 |
| 2022-10-25 | $14.88 | $15.32 | $14.87 | $15.05 | $15.05 | 13,708 |
| 2022-10-24 | $15.16 | $15.50 | $14.81 | $15.12 | $15.12 | 6,068 |
| 2022-10-21 | $15.00 | $15.37 | $14.80 | $15.23 | $15.23 | 18,574 |
| 2022-10-20 | $14.70 | $15.03 | $14.70 | $14.85 | $14.85 | 24,323 |
| 2022-10-19 | $15.52 | $15.52 | $14.89 | $14.99 | $14.99 | 11,301 |
| 2022-10-18 | $14.76 | $15.21 | $14.76 | $15.01 | $15.01 | 23,727 |
| 2022-10-17 | $14.50 | $15.16 | $14.36 | $14.36 | $14.36 | 9,484 |
| 2022-10-14 | $15.48 | $15.86 | $14.98 | $14.98 | $14.98 | 34,900 |
| 2022-10-13 | $14.65 | $15.11 | $14.34 | $15.00 | $15.00 | 18,316 |
| 2022-10-12 | $15.40 | $15.63 | $15.15 | $15.27 | $15.27 | 12,982 |
| 2022-10-11 | $15.67 | $15.79 | $15.31 | $15.32 | $15.32 | 24,575 |
| 2022-10-10 | $15.56 | $16.54 | $15.56 | $16.54 | $16.54 | 11,590 |
| 2022-10-07 | $16.23 | $16.45 | $15.76 | $15.80 | $15.80 | 12,363 |
| 2022-10-06 | $16.07 | $16.39 | $16.07 | $16.09 | $16.09 | 15,126 |
| 2022-10-05 | $16.38 | $16.78 | $16.00 | $16.28 | $16.28 | 15,757 |
| 2022-10-04 | $15.50 | $16.32 | $15.50 | $16.14 | $16.14 | 66,944 |
| 2022-10-03 | $15.31 | $15.57 | $15.04 | $15.57 | $15.57 | 49,901 |
| 2022-09-30 | $15.09 | $15.63 | $15.09 | $15.28 | $15.28 | 22,096 |
| 2022-09-29 | $15.06 | $15.40 | $15.06 | $15.24 | $15.24 | 38,969 |
| 2022-09-28 | $15.07 | $15.26 | $15.00 | $15.25 | $15.25 | 24,396 |
| 2022-09-27 | $14.51 | $14.83 | $14.51 | $14.72 | $14.72 | 61,346 |
| 2022-09-26 | $15.02 | $15.10 | $14.80 | $14.85 | $14.85 | 13,250 |
| 2022-09-23 | $14.70 | $15.37 | $14.70 | $14.78 | $14.78 | 23,615 |
| 2022-09-22 | $15.01 | $15.79 | $15.01 | $15.34 | $15.34 | 24,347 |
| 2022-09-21 | $15.36 | $15.63 | $15.21 | $15.31 | $15.31 | 16,292 |
| 2022-09-20 | $15.40 | $15.95 | $15.40 | $15.60 | $15.60 | 32,449 |
| 2022-09-19 | $15.41 | $15.84 | $14.98 | $15.54 | $15.54 | 14,477 |
| 2022-09-16 | $15.11 | $15.51 | $15.11 | $15.45 | $15.45 | 12,910 |
| 2022-09-15 | $15.67 | $16.03 | $15.52 | $15.55 | $15.55 | 10,594 |
| 2022-09-14 | $15.50 | $16.14 | $15.50 | $15.78 | $15.78 | 11,971 |
| 2022-09-13 | $16.60 | $16.60 | $15.81 | $15.82 | $15.82 | 21,463 |
| 2022-09-12 | $17.21 | $17.40 | $16.93 | $17.17 | $17.17 | 32,300 |
| 2022-09-09 | $16.90 | $16.99 | $16.89 | $16.99 | $16.99 | 19,892 |
| 2022-09-08 | $16.33 | $16.40 | $16.28 | $16.36 | $16.36 | 9,013 |
| 2022-09-07 | $16.52 | $16.72 | $16.44 | $16.72 | $16.72 | 22,624 |
| 2022-09-06 | $16.70 | $16.72 | $16.59 | $16.61 | $16.61 | 8,316 |
| 2022-09-02 | $17.04 | $17.14 | $16.83 | $16.84 | $16.84 | 9,759 |
| 2022-09-01 | $17.43 | $17.43 | $17.24 | $17.35 | $17.35 | 12,925 |
| 2022-08-31 | $18.14 | $18.14 | $17.93 | $18.00 | $18.00 | 4,500 |
| 2022-08-30 | $18.21 | $18.21 | $18.07 | $18.12 | $18.12 | 10,352 |
| 2022-08-29 | $18.22 | $18.25 | $18.15 | $18.15 | $18.15 | 7,678 |
| 2022-08-26 | $18.70 | $18.70 | $18.26 | $18.26 | $18.26 | 9,707 |
| 2022-08-25 | $18.56 | $18.64 | $18.53 | $18.64 | $18.64 | 15,292 |
| 2022-08-24 | $18.80 | $18.80 | $18.52 | $18.58 | $18.58 | 8,531 |
| 2022-08-23 | $18.86 | $19.11 | $18.86 | $18.96 | $18.96 | 5,863 |
| 2022-08-22 | $19.23 | $19.23 | $19.07 | $19.07 | $19.07 | 5,750 |
| 2022-08-19 | $19.37 | $19.37 | $19.32 | $19.36 | $19.36 | 12,334 |
| 2022-08-18 | $19.79 | $19.87 | $19.77 | $19.81 | $19.81 | 5,678 |
| 2022-08-17 | $19.62 | $19.73 | $19.55 | $19.73 | $19.73 | 5,910 |
| 2022-08-16 | $20.17 | $20.17 | $19.69 | $19.81 | $19.81 | 10,993 |
| 2022-08-15 | $20.05 | $20.05 | $19.43 | $19.51 | $19.51 | 8,772 |
| 2022-08-12 | $19.23 | $19.69 | $19.23 | $19.69 | $19.69 | 6,001 |
| 2022-08-11 | $19.54 | $19.74 | $19.35 | $19.54 | $19.54 | 5,016 |
| 2022-08-10 | $19.44 | $19.71 | $19.24 | $19.46 | $19.46 | 17,529 |
| 2022-08-09 | $18.99 | $18.99 | $18.88 | $18.91 | $18.91 | 12,392 |
| 2022-08-08 | $19.11 | $19.16 | $18.96 | $18.96 | $18.96 | 8,974 |
| 2022-08-05 | $19.35 | $19.45 | $19.30 | $19.41 | $19.41 | 11,383 |
| 2022-08-04 | $19.47 | $19.56 | $19.47 | $19.56 | $19.56 | 7,724 |
| 2022-08-03 | $19.22 | $19.48 | $19.22 | $19.40 | $19.40 | 10,010 |
| 2022-08-02 | $19.41 | $19.41 | $18.86 | $18.88 | $18.88 | 20,709 |
| 2022-08-01 | $19.04 | $19.29 | $19.04 | $19.29 | $19.29 | 12,733 |
| 2022-07-29 | $17.94 | $18.12 | $17.76 | $17.90 | $17.90 | 4,389 |
| 2022-07-28 | $16.95 | $17.16 | $16.95 | $17.14 | $17.14 | 7,660 |
| 2022-07-27 | $16.66 | $16.84 | $16.60 | $16.84 | $16.84 | 6,751 |
| 2022-07-26 | $16.60 | $16.60 | $16.41 | $16.41 | $16.41 | 38,772 |
| 2022-07-25 | $16.72 | $16.72 | $16.65 | $16.69 | $16.69 | 16,135 |
| 2022-07-22 | $16.86 | $16.94 | $16.63 | $16.63 | $16.63 | 9,702 |
| 2022-07-21 | $15.68 | $16.41 | $15.68 | $16.41 | $16.41 | 11,939 |
| 2022-07-20 | $15.78 | $16.48 | $15.78 | $16.02 | $16.02 | 33,377 |
| 2022-07-19 | $15.68 | $15.77 | $15.68 | $15.71 | $15.71 | 67,545 |
| 2022-07-18 | $16.15 | $16.28 | $16.09 | $16.09 | $16.09 | 39,587 |
| 2022-07-15 | $15.80 | $16.11 | $15.74 | $16.07 | $16.07 | 16,743 |
| 2022-07-14 | $15.11 | $15.73 | $15.11 | $15.67 | $15.67 | 15,500 |
| 2022-07-13 | $16.29 | $16.29 | $15.80 | $16.02 | $16.02 | 23,140 |
| 2022-07-12 | $16.74 | $16.74 | $16.28 | $16.36 | $16.36 | 31,811 |
| 2022-07-11 | $16.10 | $16.20 | $16.03 | $16.09 | $16.09 | 20,398 |
| 2022-07-08 | $17.03 | $17.14 | $16.95 | $17.12 | $17.12 | 17,877 |
| 2022-07-07 | $17.05 | $17.12 | $17.05 | $17.07 | $17.07 | 47,086 |
| 2022-07-06 | $16.91 | $16.91 | $16.54 | $16.76 | $16.76 | 45,869 |
| 2022-07-05 | $15.87 | $16.06 | $15.62 | $15.88 | $15.88 | 17,125 |
| 2022-07-01 | $15.15 | $15.15 | $14.91 | $15.10 | $15.10 | 14,814 |
| 2022-06-30 | $14.71 | $14.86 | $14.62 | $14.86 | $14.86 | 46,538 |
| 2022-06-29 | $14.67 | $14.72 | $14.47 | $14.55 | $14.55 | 28,997 |
| 2022-06-28 | $14.72 | $14.80 | $14.54 | $14.63 | $14.63 | 56,017 |
| 2022-06-27 | $14.83 | $14.91 | $14.65 | $14.68 | $14.68 | 21,950 |
| 2022-06-24 | $14.27 | $14.41 | $14.09 | $14.39 | $14.39 | 19,800 |
| 2022-06-23 | $13.42 | $13.56 | $13.29 | $13.39 | $13.39 | 53,180 |
| 2022-06-22 | $13.12 | $13.20 | $12.82 | $12.88 | $12.88 | 82,647 |
| 2022-06-21 | $12.53 | $13.31 | $12.53 | $12.92 | $12.92 | 36,691 |
| 2022-06-17 | $12.90 | $12.99 | $12.85 | $12.93 | $12.93 | 62,797 |
| 2022-06-16 | $13.20 | $13.20 | $12.93 | $13.12 | $13.12 | 54,700 |
| 2022-06-15 | $13.30 | $13.52 | $13.02 | $13.52 | $13.52 | 93,930 |
| 2022-06-14 | $13.48 | $13.48 | $13.14 | $13.26 | $13.26 | 90,235 |
| 2022-06-13 | $13.70 | $13.88 | $13.49 | $13.51 | $13.51 | 24,696 |
| 2022-06-10 | $14.90 | $15.23 | $14.82 | $14.89 | $14.89 | 76,556 |
| 2022-06-09 | $15.63 | $15.63 | $15.28 | $15.46 | $15.46 | 23,414 |
| 2022-06-08 | $15.57 | $15.57 | $15.27 | $15.38 | $15.38 | 41,210 |
| 2022-06-07 | $15.21 | $15.27 | $15.00 | $15.25 | $15.25 | 78,230 |
| 2022-06-06 | $15.08 | $15.12 | $14.95 | $14.99 | $14.99 | 61,512 |
| 2022-06-03 | $15.03 | $15.03 | $14.85 | $14.95 | $14.95 | 27,518 |
| 2022-06-02 | $14.89 | $14.89 | $14.65 | $14.76 | $14.76 | 64,003 |
| 2022-06-01 | $14.78 | $15.02 | $14.64 | $14.76 | $14.76 | 112,901 |
| 2022-05-31 | $14.59 | $14.67 | $14.51 | $14.63 | $14.63 | 58,485 |
| 2022-05-27 | $14.53 | $14.72 | $14.50 | $14.66 | $14.66 | 15,160 |
| 2022-05-26 | $15.23 | $15.37 | $15.12 | $15.29 | $15.29 | 21,860 |
| 2022-05-25 | $15.50 | $15.50 | $15.29 | $15.38 | $15.38 | 87,396 |
| 2022-05-24 | $15.23 | $15.46 | $15.21 | $15.39 | $15.39 | 88,404 |
| 2022-05-23 | $15.37 | $15.59 | $15.06 | $15.47 | $15.47 | 34,751 |
| 2022-05-20 | $14.93 | $15.00 | $14.77 | $14.93 | $14.93 | 22,391 |
| 2022-05-19 | $14.90 | $14.91 | $14.76 | $14.89 | $14.89 | 30,743 |
| 2022-05-18 | $14.91 | $15.16 | $14.89 | $14.96 | $14.96 | 23,161 |
| 2022-05-17 | $15.36 | $15.36 | $15.05 | $15.24 | $15.24 | 95,561 |
| 2022-05-16 | $15.40 | $15.73 | $15.40 | $15.70 | $15.70 | 23,473 |
| 2022-05-13 | $15.56 | $15.85 | $15.56 | $15.84 | $15.84 | 21,092 |
| 2022-05-12 | $15.60 | $15.77 | $15.50 | $15.69 | $15.69 | 61,896 |
| 2022-05-11 | $15.77 | $16.54 | $15.77 | $16.15 | $16.15 | 92,333 |
| 2022-05-10 | $15.55 | $15.59 | $15.21 | $15.59 | $15.59 | 108,654 |
| 2022-05-09 | $14.37 | $15.25 | $14.37 | $14.68 | $14.68 | 102,506 |
| 2022-05-06 | $16.03 | $16.03 | $15.73 | $15.77 | $15.77 | 178,629 |
| 2022-05-05 | $17.47 | $17.55 | $17.19 | $17.36 | $17.36 | 46,947 |
| 2022-05-04 | $17.45 | $17.93 | $17.25 | $17.71 | $17.71 | 47,558 |
| 2022-05-03 | $17.43 | $17.56 | $17.40 | $17.41 | $17.41 | 69,486 |
| 2022-05-02 | $16.85 | $17.46 | $16.85 | $17.43 | $17.43 | 30,200 |
| 2022-04-29 | $17.10 | $17.60 | $17.10 | $17.10 | $17.10 | 11,073 |
| 2022-04-28 | $17.02 | $18.17 | $16.96 | $17.18 | $17.18 | 26,903 |
| 2022-04-27 | $17.78 | $17.88 | $17.68 | $17.69 | $17.69 | 45,566 |
| 2022-04-26 | $17.66 | $17.67 | $17.39 | $17.46 | $17.46 | 29,979 |
| 2022-04-25 | $18.57 | $18.76 | $18.26 | $18.42 | $18.42 | 25,664 |
| 2022-04-22 | $18.64 | $18.64 | $18.31 | $18.47 | $18.47 | 57,007 |
| 2022-04-21 | $19.15 | $19.16 | $18.78 | $18.81 | $18.81 | 60,844 |
| 2022-04-20 | $19.33 | $19.46 | $19.32 | $19.33 | $19.33 | 32,123 |
| 2022-04-19 | $19.15 | $19.28 | $19.10 | $19.28 | $19.28 | 47,014 |
| 2022-04-18 | $19.55 | $19.56 | $19.41 | $19.49 | $19.49 | 18,788 |
| 2022-04-14 | $20.20 | $20.20 | $19.92 | $19.94 | $19.94 | 56,306 |
| 2022-04-13 | $20.00 | $20.12 | $19.93 | $20.06 | $20.06 | 65,842 |
| 2022-04-12 | $20.30 | $20.36 | $20.05 | $20.13 | $20.13 | 19,511 |
| 2022-04-11 | $20.44 | $20.44 | $19.97 | $20.08 | $20.08 | 10,198 |
| 2022-04-08 | $20.44 | $20.70 | $20.44 | $20.52 | $20.52 | 16,505 |
| 2022-04-07 | $20.39 | $20.45 | $20.15 | $20.34 | $20.34 | 31,728 |
| 2022-04-06 | $21.33 | $21.47 | $21.12 | $21.38 | $21.38 | 16,693 |
| 2022-04-05 | $20.72 | $21.18 | $20.72 | $21.00 | $21.00 | 22,340 |
| 2022-04-04 | $21.08 | $21.18 | $20.91 | $21.18 | $21.18 | 18,835 |
| 2022-04-01 | $21.65 | $21.65 | $20.98 | $21.17 | $21.17 | 17,434 |
| 2022-03-31 | $21.80 | $22.06 | $21.34 | $21.40 | $21.40 | 507,811 |
| 2022-03-30 | $23.69 | $23.69 | $23.40 | $23.43 | $23.43 | 76,356 |
| 2022-03-29 | $23.42 | $23.89 | $23.42 | $23.59 | $23.59 | 8,864 |
| 2022-03-28 | $22.71 | $23.05 | $22.71 | $22.98 | $22.98 | 25,042 |
| 2022-03-25 | $22.50 | $23.05 | $22.50 | $22.85 | $22.85 | 749,765 |
| 2022-03-24 | $21.89 | $22.55 | $21.89 | $22.39 | $22.39 | 230,210 |
| 2022-03-23 | $22.07 | $22.07 | $21.66 | $21.66 | $21.66 | 21,058 |
| 2022-03-22 | $21.93 | $21.93 | $21.82 | $21.85 | $21.85 | 81,075 |
| 2022-03-21 | $22.03 | $22.06 | $21.92 | $21.97 | $21.97 | 20,937 |
| 2022-03-18 | $21.83 | $22.08 | $21.81 | $22.06 | $22.06 | 48,715 |
| 2022-03-17 | $21.65 | $21.79 | $21.56 | $21.79 | $21.79 | 26,885 |
| 2022-03-16 | $21.01 | $21.10 | $20.70 | $20.96 | $20.96 | 44,067 |
| 2022-03-15 | $20.56 | $20.72 | $20.56 | $20.68 | $20.68 | 36,720 |
| 2022-03-14 | $19.84 | $20.28 | $19.60 | $20.07 | $20.07 | 16,246 |
| 2022-03-11 | $20.98 | $20.98 | $20.49 | $20.58 | $20.58 | 13,668 |
| 2022-03-10 | $21.20 | $21.20 | $20.24 | $20.66 | $20.66 | 29,281 |
| 2022-03-09 | $20.96 | $20.96 | $20.29 | $20.46 | $20.46 | 70,915 |
| 2022-03-08 | $19.57 | $20.68 | $19.57 | $20.12 | $20.12 | 74,433 |
| 2022-03-07 | $19.50 | $19.57 | $19.17 | $19.26 | $19.26 | 59,145 |
| 2022-03-04 | $19.37 | $19.47 | $19.32 | $19.44 | $19.44 | 29,831 |
| 2022-03-03 | $19.68 | $19.68 | $19.48 | $19.57 | $19.57 | 59,023 |
| 2022-03-02 | $19.72 | $19.77 | $19.62 | $19.74 | $19.74 | 67,223 |
| 2022-03-01 | $19.10 | $19.53 | $19.10 | $19.43 | $19.43 | 74,396 |
| 2022-02-28 | $18.74 | $18.82 | $18.17 | $18.81 | $18.81 | 50,365 |
| 2022-02-25 | $19.27 | $19.27 | $18.64 | $18.89 | $18.89 | 34,068 |
| 2022-02-24 | $17.79 | $18.92 | $17.79 | $18.55 | $18.55 | 65,479 |
| 2022-02-23 | $18.30 | $18.90 | $18.30 | $18.80 | $18.80 | 116,854 |
| 2022-02-22 | $18.56 | $18.98 | $18.56 | $18.91 | $18.91 | 34,692 |
| 2022-02-18 | $18.68 | $19.08 | $18.68 | $18.78 | $18.78 | 19,709 |
| 2022-02-17 | $18.50 | $18.50 | $18.28 | $18.37 | $18.37 | 24,708 |
| 2022-02-16 | $18.41 | $18.41 | $17.87 | $18.05 | $18.05 | 43,403 |
| 2022-02-15 | $18.30 | $18.31 | $17.31 | $17.87 | $17.87 | 149,017 |
| 2022-02-14 | $17.24 | $17.92 | $17.24 | $17.47 | $17.47 | 31,066 |
| 2022-02-11 | $16.88 | $17.41 | $16.73 | $16.74 | $16.74 | 16,684 |
| 2022-02-10 | $17.44 | $17.44 | $17.07 | $17.16 | $17.16 | 15,643 |
| 2022-02-09 | $16.72 | $17.39 | $16.72 | $17.37 | $17.37 | 62,872 |
| 2022-02-08 | $16.44 | $16.44 | $15.92 | $16.13 | $16.13 | 114,745 |
| 2022-02-07 | $16.20 | $16.20 | $15.78 | $15.88 | $15.88 | 26,998 |
| 2022-02-04 | $16.06 | $16.06 | $15.60 | $15.78 | $15.78 | 21,927 |
| 2022-02-03 | $15.99 | $15.99 | $15.06 | $15.23 | $15.23 | 60,365 |
| 2022-02-02 | $17.49 | $17.49 | $16.98 | $17.08 | $17.08 | 48,551 |
| 2022-02-01 | $16.65 | $16.65 | $16.12 | $16.19 | $16.19 | 912,038 |
| 2022-01-31 | $15.51 | $16.36 | $15.51 | $16.21 | $16.21 | 47,554 |
| 2022-01-28 | $15.61 | $15.61 | $15.24 | $15.57 | $15.57 | 53,695 |
| 2022-01-27 | $15.79 | $16.26 | $15.79 | $16.15 | $16.15 | 96,788 |
| 2022-01-26 | $16.59 | $16.72 | $16.10 | $16.23 | $16.23 | 74,543 |
| 2022-01-25 | $16.20 | $16.56 | $16.10 | $16.22 | $16.22 | 138,762 |
| 2022-01-24 | $17.00 | $17.39 | $16.83 | $17.06 | $17.06 | 42,181 |
| 2022-01-21 | $17.80 | $18.00 | $17.64 | $17.64 | $17.64 | 47,667 |
| 2022-01-20 | $18.03 | $18.26 | $17.75 | $17.90 | $17.90 | 67,794 |
| 2022-01-19 | $17.33 | $17.83 | $17.33 | $17.76 | $17.76 | 68,270 |
| 2022-01-18 | $17.93 | $17.93 | $17.72 | $17.76 | $17.76 | 68,270 |
| 2022-01-14 | $18.00 | $18.25 | $17.90 | $18.05 | $18.05 | 34,554 |
| 2022-01-13 | $18.23 | $18.23 | $18.00 | $18.05 | $18.05 | 27,031 |
| 2022-01-12 | $18.95 | $18.95 | $18.82 | $18.89 | $18.89 | 24,985 |
| 2022-01-11 | $18.29 | $18.29 | $18.02 | $18.23 | $18.23 | 143,310 |
| 2022-01-10 | $17.79 | $17.79 | $17.30 | $17.61 | $17.61 | 88,063 |
| 2022-01-07 | $17.91 | $17.91 | $17.41 | $17.66 | $17.66 | 58,296 |
| 2022-01-06 | $17.95 | $18.17 | $17.72 | $17.98 | $17.98 | 32,270 |
| 2022-01-05 | $17.50 | $17.50 | $17.24 | $17.29 | $17.29 | 67,238 |
| 2022-01-04 | $18.31 | $18.31 | $17.92 | $17.98 | $17.98 | 74,941 |
| 2022-01-03 | $18.09 | $18.54 | $17.99 | $18.01 | $18.01 | 54,238 |
| 2021-12-31 | $17.72 | $18.07 | $17.46 | $18.02 | $18.02 | 46,981 |
| 2021-12-30 | $17.92 | $18.05 | $17.72 | $18.00 | $18.00 | 20,101 |
| 2021-12-29 | $18.00 | $18.57 | $18.00 | $18.17 | $18.17 | 38,810 |
| 2021-12-28 | $18.25 | $18.25 | $18.10 | $18.17 | $18.17 | 59,658 |
| 2021-12-27 | $18.00 | $18.32 | $17.68 | $18.15 | $18.15 | 44,870 |
| 2021-12-23 | $17.88 | $17.99 | $17.87 | $17.92 | $17.92 | 31,327 |
| 2021-12-22 | $18.02 | $18.19 | $18.02 | $18.17 | $18.17 | 42,028 |
| 2021-12-21 | $17.76 | $18.40 | $17.76 | $18.38 | $18.38 | 72,800 |
| 2021-12-20 | $17.99 | $18.05 | $17.95 | $18.05 | $18.05 | 42,822 |
| 2021-12-17 | $18.56 | $18.60 | $18.47 | $18.53 | $18.53 | 30,615 |
| 2021-12-16 | $19.41 | $19.45 | $19.24 | $19.28 | $19.28 | 43,351 |
| 2021-12-15 | $18.56 | $19.36 | $18.56 | $19.31 | $19.31 | 20,787 |
| 2021-12-14 | $18.90 | $19.23 | $18.90 | $19.17 | $19.17 | 63,805 |
| 2021-12-13 | $18.83 | $19.36 | $18.82 | $19.36 | $19.36 | 34,018 |
| 2021-12-10 | $20.44 | $20.44 | $19.25 | $20.04 | $20.04 | 56,556 |
| 2021-12-09 | $20.08 | $20.09 | $19.96 | $19.96 | $19.96 | 64,837 |
| 2021-12-08 | $20.12 | $20.12 | $19.97 | $20.05 | $20.05 | 49,337 |
| 2021-12-07 | $19.96 | $20.05 | $19.61 | $20.02 | $20.02 | 51,906 |
| 2021-12-06 | $19.20 | $19.42 | $19.20 | $19.38 | $19.38 | 21,839 |
| 2021-12-03 | $19.23 | $19.60 | $18.98 | $19.47 | $19.47 | 20,614 |
| 2021-12-02 | $19.31 | $19.48 | $18.95 | $19.23 | $19.23 | 38,206 |
| 2021-12-01 | $19.68 | $19.75 | $19.42 | $19.42 | $19.42 | 28,410 |
| 2021-11-30 | $20.00 | $20.15 | $19.68 | $19.83 | $19.83 | 117,468 |
| 2021-11-29 | $19.83 | $20.56 | $19.83 | $20.45 | $20.45 | 23,399 |
| 2021-11-26 | $19.73 | $20.35 | $19.73 | $20.20 | $20.20 | 13,244 |
| 2021-11-24 | $20.20 | $20.40 | $20.14 | $20.20 | $20.20 | 17,288 |
| 2021-11-23 | $20.00 | $20.50 | $20.00 | $20.46 | $20.46 | 23,142 |
| 2021-11-22 | $20.62 | $20.62 | $20.49 | $20.52 | $20.52 | 17,568 |
| 2021-11-19 | $20.56 | $20.61 | $20.56 | $20.57 | $20.57 | 12,683 |
| 2021-11-18 | $20.77 | $20.92 | $20.76 | $20.87 | $20.87 | 19,122 |
| 2021-11-17 | $20.80 | $21.02 | $20.80 | $20.88 | $20.88 | 26,017 |
| 2021-11-16 | $20.86 | $20.92 | $20.83 | $20.83 | $20.83 | 24,664 |
| 2021-11-15 | $20.60 | $21.21 | $20.60 | $21.16 | $21.16 | 11,834 |
| 2021-11-12 | $20.99 | $21.32 | $20.99 | $21.14 | $21.14 | 14,475 |
| 2021-11-11 | $20.88 | $20.98 | $20.88 | $20.94 | $20.94 | 13,036 |
| 2021-11-10 | $21.47 | $21.98 | $21.46 | $21.47 | $21.47 | 12,736 |
| 2021-11-09 | $21.52 | $21.72 | $21.52 | $21.72 | $21.72 | 27,547 |
| 2021-11-08 | $21.25 | $21.51 | $21.25 | $21.50 | $21.50 | 12,873 |
| 2021-11-05 | $21.56 | $21.64 | $21.53 | $21.64 | $21.64 | 23,156 |
| 2021-11-04 | $21.14 | $21.27 | $21.14 | $21.27 | $21.27 | 13,879 |
| 2021-11-03 | $20.32 | $20.73 | $20.32 | $20.72 | $20.72 | 73,943 |
| 2021-11-02 | $20.40 | $20.52 | $20.40 | $20.48 | $20.48 | 23,898 |
| 2021-11-01 | $21.12 | $21.13 | $21.06 | $21.13 | $21.13 | 19,097 |
| 2021-10-29 | $22.25 | $22.43 | $21.11 | $21.30 | $21.30 | 206,427 |
| 2021-10-28 | $23.26 | $23.31 | $23.19 | $23.31 | $23.31 | 29,522 |
| 2021-10-27 | $23.56 | $23.56 | $23.02 | $23.02 | $23.02 | 9,464 |
| 2021-10-26 | $23.05 | $23.05 | $22.86 | $22.93 | $22.93 | 22,053 |
| 2021-10-25 | $22.59 | $22.69 | $22.53 | $22.63 | $22.63 | 166,474 |
| 2021-10-22 | $22.72 | $22.76 | $22.60 | $22.60 | $22.60 | 28,526 |
| 2021-10-21 | $22.53 | $22.53 | $22.41 | $22.47 | $22.47 | 13,178 |
| 2021-10-20 | $22.96 | $23.15 | $22.86 | $23.04 | $23.04 | 10,131 |
| 2021-10-19 | $22.95 | $23.29 | $22.95 | $23.10 | $23.10 | 20,312 |
| 2021-10-18 | $22.05 | $22.12 | $21.84 | $22.12 | $22.12 | 22,705 |
| 2021-10-15 | $22.14 | $22.30 | $22.14 | $22.24 | $22.24 | 299,256 |
| 2021-10-14 | $22.75 | $23.05 | $22.75 | $22.88 | $22.88 | 35,016 |
| 2021-10-13 | $22.18 | $22.79 | $22.18 | $22.76 | $22.76 | 10,309 |
| 2021-10-12 | $22.94 | $22.94 | $21.78 | $22.14 | $22.14 | 16,031 |
| 2021-10-11 | $22.49 | $22.74 | $22.28 | $22.74 | $22.74 | 10,467 |
| 2021-10-08 | $21.91 | $22.46 | $21.91 | $22.10 | $22.10 | 12,638 |
| 2021-10-07 | $21.99 | $22.04 | $21.87 | $21.95 | $21.95 | 22,533 |
| 2021-10-06 | $21.57 | $21.98 | $21.57 | $21.90 | $21.90 | 23,517 |
| 2021-10-05 | $21.84 | $21.86 | $21.67 | $21.70 | $21.70 | 45,168 |
| 2021-10-04 | $22.21 | $22.21 | $21.59 | $21.72 | $21.72 | 52,131 |
| 2021-10-01 | $23.10 | $23.10 | $22.35 | $22.54 | $22.54 | 19,994 |
| 2021-09-30 | $22.61 | $22.67 | $22.57 | $22.65 | $22.65 | 13,744 |
| 2021-09-29 | $22.26 | $22.26 | $21.98 | $21.98 | $21.98 | 15,406 |
| 2021-09-28 | $21.75 | $22.36 | $21.75 | $21.82 | $21.82 | 19,600 |
| 2021-09-27 | $22.91 | $22.91 | $22.31 | $22.60 | $22.60 | 10,982 |
| 2021-09-24 | $23.25 | $23.25 | $22.87 | $23.08 | $23.08 | 39,694 |
| 2021-09-23 | $23.48 | $23.48 | $22.57 | $22.91 | $22.91 | 13,582 |
| 2021-09-22 | $23.10 | $23.10 | $22.71 | $22.93 | $22.93 | 158,886 |
| 2021-09-21 | $22.61 | $23.32 | $22.61 | $23.16 | $23.16 | 44,316 |
| 2021-09-20 | $23.23 | $23.23 | $22.85 | $22.97 | $22.97 | 22,121 |
| 2021-09-17 | $23.03 | $23.53 | $23.03 | $23.21 | $23.21 | 18,428 |
| 2021-09-16 | $23.39 | $23.39 | $22.82 | $23.25 | $23.25 | 16,100 |
| 2021-09-15 | $23.98 | $23.98 | $23.63 | $23.71 | $23.71 | 13,732 |
| 2021-09-14 | $23.76 | $23.76 | $23.00 | $23.11 | $23.11 | 25,364 |
| 2021-09-13 | $23.62 | $23.62 | $23.02 | $23.47 | $23.47 | 7,928 |
| 2021-09-10 | $24.30 | $24.30 | $23.78 | $24.11 | $24.11 | 12,771 |
| 2021-09-09 | $23.06 | $23.25 | $23.04 | $23.20 | $23.20 | 6,890 |
| 2021-09-08 | $23.28 | $23.28 | $22.78 | $22.93 | $22.93 | 12,400 |
| 2021-09-07 | $22.87 | $22.87 | $22.48 | $22.68 | $22.68 | 8,348 |
| 2021-09-03 | $22.23 | $22.46 | $21.99 | $22.43 | $22.43 | 29,291 |
| 2021-09-02 | $21.78 | $21.78 | $21.35 | $21.58 | $21.58 | 27,696 |
| 2021-09-01 | $22.11 | $22.11 | $21.86 | $21.86 | $21.86 | 60,227 |
| 2021-08-31 | $22.37 | $22.37 | $21.94 | $22.00 | $22.00 | 13,396 |
| 2021-08-30 | $21.52 | $21.81 | $21.39 | $21.66 | $21.66 | 10,092 |
| 2021-08-27 | $21.86 | $21.87 | $21.43 | $21.85 | $21.85 | 15,721 |
| 2021-08-26 | $21.54 | $21.60 | $21.50 | $21.51 | $21.51 | 5,511 |
| 2021-08-25 | $21.89 | $21.89 | $21.57 | $21.74 | $21.74 | 7,966 |
| 2021-08-24 | $22.57 | $22.82 | $22.32 | $22.58 | $22.58 | 23,024 |
| 2021-08-23 | $22.53 | $22.68 | $22.53 | $22.67 | $22.67 | 38,829 |
| 2021-08-20 | $22.45 | $22.45 | $21.94 | $22.34 | $22.34 | 9,304 |
| 2021-08-19 | $21.87 | $21.87 | $21.64 | $21.68 | $21.68 | 11,693 |
| 2021-08-18 | $21.48 | $21.76 | $21.47 | $21.62 | $21.62 | 20,284 |
| 2021-08-17 | $21.16 | $21.16 | $21.00 | $21.01 | $21.01 | 19,165 |
| 2021-08-16 | $21.28 | $21.28 | $20.83 | $21.16 | $21.16 | 18,813 |
| 2021-08-13 | $21.15 | $21.45 | $21.15 | $21.31 | $21.31 | 92,538 |
| 2021-08-12 | $21.57 | $21.57 | $21.22 | $21.35 | $21.35 | 13,576 |
| 2021-08-11 | $21.74 | $21.74 | $21.40 | $21.54 | $21.54 | 13,777 |
| 2021-08-10 | $22.73 | $22.80 | $22.46 | $22.80 | $22.80 | 18,998 |
| 2021-08-09 | $22.87 | $22.87 | $22.06 | $22.29 | $22.29 | 10,792 |
| 2021-08-06 | $22.48 | $22.48 | $22.11 | $22.30 | $22.30 | 9,618 |
| 2021-08-05 | $22.54 | $22.68 | $22.40 | $22.68 | $22.68 | 6,408 |
| 2021-08-04 | $22.53 | $22.53 | $22.05 | $22.29 | $22.29 | 13,780 |
| 2021-08-03 | $21.82 | $22.34 | $21.82 | $22.34 | $22.34 | 10,934 |
| 2021-08-02 | $22.77 | $22.88 | $22.53 | $22.53 | $22.53 | 11,216 |
| 2021-07-30 | $22.49 | $22.86 | $22.49 | $22.71 | $22.71 | 23,348 |
| 2021-07-29 | $24.04 | $24.04 | $23.35 | $23.72 | $23.72 | 8,518 |
| 2021-07-28 | $23.03 | $23.80 | $22.97 | $23.27 | $23.27 | 6,456 |
| 2021-07-27 | $24.50 | $24.50 | $23.61 | $23.69 | $23.69 | 41,104 |
| 2021-07-26 | $23.63 | $23.95 | $23.11 | $23.82 | $23.82 | 9,408 |
| 2021-07-23 | $23.29 | $23.45 | $23.00 | $23.39 | $23.39 | 24,748 |
| 2021-07-22 | $23.51 | $23.51 | $23.04 | $23.29 | $23.29 | 7,518 |
| 2021-07-21 | $23.33 | $23.33 | $22.86 | $23.24 | $23.24 | 12,624 |
| 2021-07-20 | $23.35 | $23.35 | $22.97 | $23.19 | $23.19 | 14,558 |
| 2021-07-19 | $24.13 | $24.13 | $22.92 | $23.39 | $23.39 | 19,912 |
| 2021-07-16 | $23.60 | $23.60 | $23.22 | $23.37 | $23.37 | 44,215 |
| 2021-07-15 | $23.76 | $23.76 | $23.51 | $23.67 | $23.67 | 8,062 |
| 2021-07-14 | $24.23 | $24.23 | $23.81 | $24.13 | $24.13 | 8,183 |
| 2021-07-13 | $24.26 | $24.58 | $24.04 | $24.30 | $24.30 | 27,332 |
| 2021-07-12 | $23.84 | $24.00 | $23.71 | $23.98 | $23.98 | 14,090 |
| 2021-07-09 | $22.46 | $23.60 | $22.46 | $23.46 | $23.46 | 11,303 |
| 2021-07-08 | $22.95 | $23.36 | $22.88 | $22.93 | $22.93 | 26,775 |
| 2021-07-07 | $24.69 | $24.69 | $24.32 | $24.39 | $24.39 | 19,112 |
| 2021-07-06 | $23.94 | $24.36 | $23.94 | $24.17 | $24.17 | 10,302 |
| 2021-07-02 | $23.90 | $23.90 | $23.77 | $23.80 | $23.80 | 11,107 |
| 2021-07-01 | $23.31 | $23.49 | $23.31 | $23.31 | $23.31 | 4,703 |
| 2021-06-30 | $23.68 | $23.73 | $23.62 | $23.65 | $23.65 | 5,672 |
| 2021-06-29 | $24.63 | $24.81 | $24.03 | $24.18 | $24.18 | 29,335 |
| 2021-06-28 | $24.30 | $24.50 | $24.00 | $24.49 | $24.49 | 6,245 |
| 2021-06-25 | $23.49 | $24.21 | $23.46 | $23.72 | $23.72 | 6,426 |
| 2021-06-24 | $23.60 | $23.80 | $23.22 | $23.46 | $23.46 | 7,272 |
| 2021-06-23 | $23.58 | $23.58 | $22.97 | $23.06 | $23.06 | 8,805 |
| 2021-06-22 | $23.70 | $23.70 | $22.87 | $23.10 | $23.10 | 10,419 |
| 2021-06-21 | $23.78 | $23.78 | $23.01 | $23.33 | $23.33 | 12,387 |
| 2021-06-18 | $23.44 | $23.44 | $23.09 | $23.40 | $23.40 | 6,289 |
| 2021-06-17 | $23.52 | $23.52 | $23.35 | $23.38 | $23.38 | 5,726 |
| 2021-06-16 | $23.81 | $23.91 | $23.54 | $23.54 | $23.54 | 6,999 |
| 2021-06-15 | $23.88 | $24.05 | $23.88 | $23.93 | $23.93 | 38,229 |
| 2021-06-14 | $23.89 | $23.89 | $22.91 | $23.36 | $23.36 | 7,968 |
| 2021-06-11 | $22.80 | $24.18 | $22.80 | $23.63 | $23.63 | 13,996 |
| 2021-06-10 | $23.85 | $24.18 | $23.60 | $24.18 | $24.18 | 20,099 |
| 2021-06-09 | $23.19 | $23.62 | $22.88 | $23.30 | $23.30 | 8,372 |
| 2021-06-08 | $23.34 | $23.83 | $23.33 | $23.41 | $23.41 | 17,143 |
| 2021-06-07 | $23.45 | $23.64 | $23.39 | $23.57 | $23.57 | 102,521 |
| 2021-06-04 | $22.75 | $22.98 | $22.68 | $22.83 | $22.83 | 16,856 |
| 2021-06-03 | $23.37 | $23.37 | $22.63 | $22.81 | $22.81 | 18,105 |
| 2021-06-02 | $23.21 | $23.37 | $23.05 | $23.21 | $23.21 | 6,315 |
| 2021-06-01 | $22.43 | $23.10 | $22.43 | $22.89 | $22.89 | 9,757 |
| 2021-05-28 | $23.36 | $23.51 | $23.20 | $23.38 | $23.38 | 8,148 |
| 2021-05-27 | $23.70 | $23.93 | $23.45 | $23.60 | $23.60 | 22,021 |
| 2021-05-26 | $23.31 | $23.49 | $23.04 | $23.12 | $23.12 | 7,639 |
| 2021-05-25 | $24.17 | $24.17 | $23.35 | $23.58 | $23.58 | 16,034 |
| 2021-05-24 | $23.01 | $23.04 | $22.83 | $23.00 | $23.00 | 11,337 |
| 2021-05-21 | $22.91 | $22.91 | $22.54 | $22.70 | $22.70 | 19,843 |
| 2021-05-20 | $22.61 | $22.87 | $22.37 | $22.65 | $22.65 | 16,014 |
| 2021-05-19 | $22.10 | $22.35 | $21.92 | $22.12 | $22.12 | 8,710 |
| 2021-05-18 | $21.85 | $23.22 | $21.61 | $22.19 | $22.19 | 36,230 |
| 2021-05-17 | $22.00 | $22.07 | $21.76 | $21.85 | $21.85 | 10,110 |
| 2021-05-14 | $22.71 | $23.26 | $22.08 | $23.26 | $23.26 | 5,562 |
| 2021-05-13 | $21.87 | $22.06 | $21.36 | $21.97 | $21.97 | 12,582 |
| 2021-05-12 | $21.64 | $22.99 | $21.64 | $21.93 | $21.93 | 14,088 |
| 2021-05-11 | $21.14 | $22.46 | $21.14 | $21.97 | $21.97 | 22,356 |
| 2021-05-10 | $24.12 | $24.12 | $23.12 | $23.72 | $23.72 | 10,672 |
| 2021-05-07 | $23.59 | $23.75 | $23.52 | $23.52 | $23.52 | 6,070 |
| 2021-05-06 | $22.44 | $23.89 | $22.44 | $23.26 | $23.26 | 9,758 |
| 2021-05-05 | $25.05 | $26.33 | $25.05 | $26.20 | $26.20 | 6,662 |
| 2021-05-04 | $25.07 | $26.41 | $25.06 | $25.60 | $25.60 | 10,396 |
| 2021-05-03 | $26.76 | $26.76 | $25.28 | $26.44 | $26.44 | 7,375 |
| 2021-04-30 | $26.23 | $26.43 | $24.99 | $25.75 | $25.75 | 6,548 |
| 2021-04-29 | $24.85 | $25.61 | $24.77 | $24.77 | $24.77 | 15,569 |
| 2021-04-28 | $25.51 | $25.51 | $24.93 | $25.28 | $25.28 | 6,206 |
| 2021-04-27 | $25.75 | $25.75 | $25.48 | $25.48 | $25.48 | 11,777 |
| 2021-04-26 | $27.00 | $27.00 | $25.88 | $26.21 | $26.21 | 12,620 |
| 2021-04-23 | $25.19 | $26.61 | $25.19 | $25.94 | $25.94 | 8,260 |
| 2021-04-22 | $25.99 | $26.48 | $25.99 | $26.26 | $26.26 | 7,866 |
| 2021-04-21 | $25.39 | $26.25 | $25.39 | $26.16 | $26.16 | 12,200 |
| 2021-04-20 | $26.70 | $26.70 | $25.87 | $26.38 | $26.38 | 29,904 |
| 2021-04-19 | $28.18 | $28.18 | $26.62 | $26.87 | $26.87 | 31,644 |
| 2021-04-16 | $52.05 | $56.90 | $52.05 | $54.00 | $27.00 | 12,944 |
| 2021-04-15 | $53.88 | $54.08 | $53.05 | $54.08 | $27.04 | 6,898 |
| 2021-04-14 | $54.03 | $55.03 | $50.25 | $55.03 | $27.52 | 7,762 |
| 2021-04-13 | $48.06 | $55.19 | $48.06 | $53.58 | $26.79 | 8,190 |
| 2021-04-12 | $47.90 | $56.23 | $45.36 | $56.23 | $28.12 | 9,652 |
| 2021-04-09 | $57.14 | $57.34 | $55.02 | $55.10 | $27.55 | 10,582 |
| 2021-04-08 | $58.14 | $58.14 | $57.00 | $57.90 | $28.95 | 6,780 |
| 2021-04-07 | $50.00 | $57.11 | $50.00 | $57.11 | $28.56 | 11,570 |
| 2021-04-06 | $55.67 | $55.67 | $52.02 | $54.01 | $27.01 | 8,296 |
| 2021-04-05 | $56.10 | $56.10 | $45.00 | $55.55 | $27.78 | 15,754 |
| 2021-04-01 | $52.00 | $56.15 | $52.00 | $55.16 | $27.58 | 15,022 |
| 2021-03-31 | $52.13 | $59.59 | $52.13 | $55.03 | $27.52 | 11,154 |
| 2021-03-30 | $58.00 | $58.00 | $55.00 | $55.00 | $27.50 | 6,998 |
| 2021-03-29 | $57.81 | $64.99 | $57.61 | $58.20 | $29.10 | 8,748 |
| 2021-03-26 | $55.87 | $65.33 | $55.63 | $55.63 | $27.82 | 8,960 |
| 2021-03-25 | $55.59 | $55.59 | $53.92 | $53.92 | $26.96 | 6,902 |
| 2021-03-24 | $53.96 | $54.49 | $53.68 | $54.49 | $27.25 | 7,790 |
| 2021-03-23 | $55.77 | $56.25 | $55.41 | $55.75 | $27.88 | 7,580 |
| 2021-03-22 | $55.48 | $55.48 | $55.06 | $55.24 | $27.62 | 8,902 |
| 2021-03-19 | $54.41 | $55.12 | $54.41 | $55.12 | $27.56 | 6,484 |
| 2021-03-18 | $56.39 | $56.39 | $55.55 | $55.55 | $27.78 | 36,174 |
| 2021-03-17 | $55.92 | $55.92 | $54.90 | $55.55 | $27.77 | 16,818 |
| 2021-03-16 | $56.31 | $56.31 | $54.75 | $55.37 | $27.68 | 19,862 |
| 2021-03-15 | $52.07 | $53.99 | $52.07 | $53.41 | $26.71 | 12,874 |
| 2021-03-12 | $55.29 | $55.29 | $53.88 | $54.12 | $27.06 | 30,134 |
| 2021-03-11 | $52.01 | $53.12 | $52.01 | $52.65 | $26.33 | 9,174 |
| 2021-03-10 | $54.33 | $54.33 | $52.54 | $53.78 | $26.89 | 14,094 |
| 2021-03-09 | $54.79 | $54.79 | $54.07 | $54.27 | $27.14 | 19,234 |
| 2021-03-08 | $56.64 | $56.64 | $55.75 | $55.75 | $27.88 | 13,134 |
| 2021-03-05 | $57.36 | $57.36 | $56.76 | $57.35 | $28.68 | 8,308 |
| 2021-03-04 | $56.16 | $56.77 | $55.86 | $56.77 | $28.39 | 12,394 |
| 2021-03-03 | $56.37 | $56.47 | $56.25 | $56.25 | $28.13 | 67,554 |
| 2021-03-02 | $59.65 | $60.10 | $59.20 | $59.20 | $29.60 | 57,900 |
| 2021-03-01 | $58.50 | $58.50 | $57.27 | $57.29 | $28.65 | 25,100 |
| 2021-02-26 | $59.06 | $59.06 | $57.22 | $57.55 | $28.77 | 20,110 |
| 2021-02-25 | $61.25 | $61.25 | $58.90 | $59.28 | $29.64 | 10,418 |
| 2021-02-24 | $58.27 | $59.28 | $58.27 | $59.28 | $29.64 | 10,418 |
| 2021-02-23 | $64.70 | $65.26 | $64.01 | $64.53 | $32.27 | 54,630 |
| 2021-02-22 | $62.93 | $65.64 | $62.93 | $65.64 | $32.82 | 20,534 |
| 2021-02-19 | $65.67 | $65.67 | $64.61 | $64.97 | $32.49 | 6,434 |
| 2021-02-18 | $62.84 | $63.81 | $62.84 | $63.25 | $31.63 | 11,696 |
| 2021-02-17 | $63.92 | $64.33 | $63.83 | $63.83 | $31.92 | 12,366 |
| 2021-02-16 | $62.35 | $63.52 | $62.35 | $63.00 | $31.50 | 26,936 |
| 2021-02-12 | $59.83 | $60.54 | $59.83 | $60.49 | $30.24 | 10,352 |
| 2021-02-11 | $58.88 | $59.98 | $58.88 | $59.80 | $29.90 | 12,584 |
| 2021-02-10 | $59.55 | $59.55 | $58.28 | $58.54 | $29.27 | 14,268 |
| 2021-02-09 | $58.26 | $59.17 | $58.26 | $58.54 | $29.27 | 14,268 |
| 2021-02-08 | $55.41 | $55.41 | $54.42 | $54.91 | $27.45 | 12,290 |
| 2021-02-05 | $55.50 | $56.01 | $55.42 | $55.42 | $27.71 | 14,070 |
| 2021-02-04 | $54.18 | $56.18 | $54.18 | $55.97 | $27.98 | 12,470 |
| 2021-02-03 | $59.29 | $59.52 | $58.55 | $58.55 | $29.28 | 16,464 |
| 2021-02-02 | $54.25 | $56.79 | $54.25 | $56.09 | $28.04 | 8,498 |
| 2021-02-01 | $50.08 | $52.65 | $50.08 | $52.43 | $26.22 | 9,984 |
| 2021-01-29 | $49.77 | $50.47 | $49.77 | $50.38 | $25.19 | 10,014 |
| 2021-01-28 | $50.74 | $51.69 | $50.74 | $51.44 | $25.72 | 13,912 |
| 2021-01-27 | $52.26 | $53.28 | $51.75 | $52.37 | $26.19 | 18,914 |
| 2021-01-26 | $49.85 | $50.84 | $49.85 | $50.09 | $25.05 | 65,700 |
| 2021-01-25 | $49.93 | $50.81 | $49.93 | $50.81 | $25.41 | 67,898 |
| 2021-01-22 | $49.93 | $50.23 | $49.93 | $50.04 | $25.02 | 9,748 |
| 2021-01-21 | $50.78 | $50.78 | $49.81 | $50.20 | $25.10 | 19,708 |
| 2021-01-20 | $49.86 | $50.98 | $49.86 | $50.64 | $25.32 | 10,748 |
| 2021-01-19 | $53.34 | $53.34 | $51.92 | $51.92 | $25.96 | 13,864 |
| 2021-01-15 | $50.66 | $51.06 | $50.66 | $51.06 | $25.53 | 14,120 |
| 2021-01-14 | $52.77 | $53.28 | $52.52 | $52.93 | $26.47 | 12,316 |
| 2021-01-13 | $54.07 | $54.50 | $54.07 | $54.36 | $27.18 | 11,698 |
| 2021-01-12 | $51.63 | $51.63 | $50.75 | $50.77 | $25.39 | 12,672 |
| 2021-01-11 | $51.08 | $51.08 | $50.72 | $50.72 | $25.36 | 12,690 |
| 2021-01-08 | $51.10 | $51.40 | $50.88 | $51.08 | $25.54 | 17,252 |
| 2021-01-07 | $51.35 | $51.88 | $50.72 | $50.73 | $25.37 | 12,154 |
| 2021-01-06 | $49.89 | $50.83 | $49.89 | $50.27 | $25.14 | 16,106 |
| 2021-01-05 | $52.20 | $52.20 | $51.47 | $51.79 | $25.89 | 8,888 |
| 2021-01-04 | $52.82 | $53.06 | $52.18 | $52.18 | $26.09 | 15,492 |
| 2020-12-31 | $51.04 | $51.14 | $50.80 | $51.13 | $25.57 | 9,232 |
| 2020-12-30 | $52.05 | $52.05 | $50.93 | $51.17 | $25.59 | 13,316 |
| 2020-12-29 | $51.84 | $53.13 | $51.84 | $52.38 | $26.19 | 14,738 |
| 2020-12-28 | $50.82 | $52.14 | $50.82 | $51.51 | $25.76 | 11,366 |
| 2020-12-24 | $51.43 | $51.43 | $51.43 | $51.43 | $25.72 | 6,112 |
| 2020-12-23 | $51.38 | $51.58 | $51.10 | $51.24 | $25.62 | 9,286 |
| 2020-12-22 | $50.50 | $51.21 | $50.50 | $50.96 | $25.48 | 18,020 |
| 2020-12-21 | $51.77 | $53.10 | $51.57 | $52.27 | $26.14 | 11,342 |
| 2020-12-18 | $52.29 | $52.59 | $52.29 | $52.33 | $26.17 | 6,034 |
| 2020-12-17 | $52.83 | $53.82 | $52.83 | $53.08 | $26.54 | 13,076 |
| 2020-12-16 | $52.06 | $52.16 | $51.66 | $51.93 | $25.97 | 11,162 |
| 2020-12-15 | $51.25 | $52.19 | $51.25 | $51.93 | $25.97 | 11,162 |
| 2020-12-14 | $52.03 | $52.34 | $52.03 | $52.26 | $26.13 | 9,654 |
| 2020-12-11 | $51.67 | $53.24 | $51.67 | $51.97 | $25.99 | 13,898 |
| 2020-12-10 | $50.94 | $51.51 | $50.56 | $51.14 | $25.57 | 5,942 |
| 2020-12-09 | $53.02 | $53.02 | $53.02 | $53.02 | $26.51 | 6,380 |
| 2020-12-08 | $54.23 | $54.56 | $54.03 | $54.56 | $27.28 | 20,306 |
| 2020-12-07 | $53.30 | $53.95 | $53.30 | $53.94 | $26.97 | 10,374 |
| 2020-12-04 | $56.19 | $56.49 | $55.99 | $56.19 | $28.09 | 16,516 |
| 2020-12-03 | $58.70 | $58.85 | $58.31 | $58.31 | $29.16 | 503,956 |
| 2020-12-02 | $60.45 | $60.52 | $60.13 | $60.29 | $30.14 | 107,106 |
| 2020-12-01 | $61.10 | $61.39 | $60.36 | $61.21 | $30.61 | 15,904 |
| 2020-11-30 | $62.47 | $62.47 | $61.00 | $61.39 | $30.70 | 8,554 |
| 2020-11-27 | $57.28 | $57.66 | $56.94 | $57.66 | $28.83 | 9,350 |
| 2020-11-25 | $53.15 | $53.32 | $53.12 | $53.25 | $26.62 | 12,958 |
| 2020-11-24 | $56.45 | $56.45 | $54.93 | $54.99 | $27.50 | 22,494 |
| 2020-11-23 | $55.79 | $55.79 | $53.79 | $54.12 | $27.06 | 16,436 |
| 2020-11-20 | $55.36 | $55.36 | $54.04 | $54.16 | $27.08 | 10,790 |
| 2020-11-19 | $54.49 | $54.78 | $54.44 | $54.72 | $27.36 | 20,036 |
| 2020-11-18 | $54.04 | $54.04 | $53.20 | $53.20 | $26.60 | 11,958 |
| 2020-11-17 | $51.55 | $51.76 | $51.55 | $51.71 | $25.86 | 17,542 |
| 2020-11-16 | $53.06 | $53.09 | $52.93 | $53.00 | $26.50 | 11,586 |
| 2020-11-13 | $53.65 | $54.17 | $53.65 | $54.17 | $27.09 | 8,902 |
| 2020-11-12 | $53.85 | $54.04 | $53.19 | $54.04 | $27.02 | 43,090 |
| 2020-11-11 | $53.88 | $54.16 | $53.13 | $53.27 | $26.64 | 25,868 |
| 2020-11-10 | $53.73 | $54.41 | $53.73 | $54.09 | $27.05 | 14,412 |
| 2020-11-09 | $59.00 | $59.89 | $58.49 | $59.89 | $29.95 | 18,414 |
| 2020-11-06 | $56.45 | $56.57 | $56.32 | $56.32 | $28.16 | 28,004 |
| 2020-11-05 | $58.70 | $58.70 | $58.40 | $58.40 | $29.20 | 9,314 |
| 2020-11-04 | $54.52 | $54.78 | $54.52 | $54.68 | $27.34 | 9,758 |
| 2020-11-03 | $53.80 | $54.95 | $53.78 | $54.95 | $27.48 | 11,964 |
| 2020-11-02 | $53.91 | $54.21 | $53.73 | $54.02 | $27.01 | 16,736 |
| 2020-10-30 | $55.86 | $56.71 | $55.86 | $56.47 | $28.24 | 19,314 |
| 2020-10-29 | $54.89 | $55.09 | $54.22 | $54.22 | $27.11 | 10,620 |
| 2020-10-28 | $54.67 | $55.12 | $54.67 | $54.88 | $27.44 | 23,916 |
| 2020-10-27 | $51.52 | $51.57 | $51.21 | $51.57 | $25.79 | 16,686 |
| 2020-10-26 | $48.61 | $49.12 | $48.61 | $49.00 | $24.50 | 10,642 |
| 2020-10-23 | $53.33 | $53.39 | $52.00 | $52.68 | $26.34 | 123,496 |
| 2020-10-22 | $53.57 | $54.08 | $53.48 | $53.84 | $26.92 | 25,560 |
| 2020-10-21 | $55.95 | $56.00 | $55.92 | $55.93 | $27.97 | 12,082 |
| 2020-10-20 | $56.16 | $56.25 | $55.91 | $55.91 | $27.96 | 11,108 |
| 2020-10-19 | $54.83 | $54.83 | $54.18 | $54.62 | $27.31 | 13,832 |
| 2020-10-16 | $54.81 | $54.81 | $54.04 | $54.30 | $27.15 | 11,646 |
| 2020-10-15 | $54.47 | $54.47 | $54.24 | $54.24 | $27.12 | 9,044 |
| 2020-10-14 | $54.35 | $54.38 | $54.28 | $54.38 | $27.19 | 4,840 |
| 2020-10-13 | $52.23 | $52.34 | $51.97 | $52.34 | $26.17 | 8,850 |
| 2020-10-12 | $53.48 | $53.81 | $53.48 | $53.61 | $26.80 | 13,318 |
| 2020-10-09 | $53.33 | $53.43 | $53.25 | $53.43 | $26.72 | 6,324 |
| 2020-10-08 | $50.87 | $51.07 | $50.87 | $50.97 | $25.48 | 10,618 |
| 2020-10-07 | $49.82 | $50.17 | $49.82 | $50.16 | $25.08 | 7,876 |
| 2020-10-06 | $50.34 | $50.34 | $49.72 | $49.72 | $24.86 | 11,644 |
| 2020-10-05 | $49.84 | $49.84 | $49.52 | $49.63 | $24.82 | 5,906 |
| 2020-10-02 | $49.56 | $49.96 | $49.56 | $49.81 | $24.91 | 32,182 |
| 2020-10-01 | $49.70 | $49.85 | $49.69 | $49.69 | $24.85 | 12,348 |
| 2020-09-30 | $50.11 | $50.31 | $49.69 | $50.31 | $25.16 | 10,556 |
| 2020-09-29 | $49.61 | $49.91 | $49.61 | $49.80 | $24.90 | 7,054 |
| 2020-09-28 | $48.69 | $49.00 | $48.69 | $49.00 | $24.50 | 5,196 |
| 2020-09-25 | $49.28 | $49.28 | $48.71 | $49.04 | $24.52 | 8,958 |
| 2020-09-24 | $48.70 | $49.04 | $48.70 | $49.04 | $24.52 | 8,730 |
| 2020-09-23 | $48.07 | $48.50 | $47.82 | $47.83 | $23.92 | 18,718 |
| 2020-09-22 | $44.70 | $45.41 | $44.53 | $45.17 | $22.59 | 8,704 |
| 2020-09-21 | $44.08 | $44.26 | $44.00 | $44.26 | $22.13 | 16,286 |
| 2020-09-18 | $43.90 | $45.82 | $43.90 | $45.68 | $22.84 | 6,330 |
| 2020-09-17 | $44.86 | $45.15 | $44.86 | $45.11 | $22.56 | 10,318 |
| 2020-09-16 | $44.65 | $44.75 | $44.31 | $44.31 | $22.16 | 29,812 |
| 2020-09-15 | $43.23 | $43.23 | $42.73 | $42.73 | $21.37 | 8,346 |
| 2020-09-14 | $43.05 | $43.05 | $42.59 | $42.59 | $21.30 | 8,488 |
| 2020-09-11 | $41.55 | $41.94 | $41.43 | $41.46 | $20.73 | 5,574 |
| 2020-09-10 | $41.07 | $41.37 | $40.85 | $41.18 | $20.59 | 15,216 |
| 2020-09-09 | $40.66 | $41.33 | $40.66 | $40.96 | $20.48 | 10,282 |
| 2020-09-08 | $40.74 | $41.28 | $40.74 | $41.18 | $20.59 | 27,634 |
| 2020-09-04 | $39.62 | $39.98 | $39.52 | $39.98 | $19.99 | 11,422 |
| 2020-09-03 | $41.74 | $41.74 | $40.98 | $40.98 | $20.49 | 10,324 |
| 2020-09-02 | $41.64 | $41.98 | $41.64 | $41.98 | $20.99 | 10,160 |
| 2020-09-01 | $39.85 | $39.88 | $39.59 | $39.79 | $19.89 | 17,514 |
| 2020-08-31 | $39.81 | $39.81 | $39.35 | $39.39 | $19.70 | 11,662 |
| 2020-08-28 | $39.57 | $39.57 | $38.86 | $38.86 | $19.43 | 9,516 |
| 2020-08-27 | $40.75 | $40.75 | $40.20 | $40.41 | $20.21 | 11,108 |
| 2020-08-26 | $40.33 | $40.33 | $40.17 | $40.29 | $20.14 | 9,224 |
| 2020-08-25 | $40.65 | $40.87 | $40.59 | $40.80 | $20.40 | 20,842 |
| 2020-08-24 | $41.91 | $42.08 | $41.91 | $41.95 | $20.98 | 12,826 |
| 2020-08-21 | $41.28 | $41.68 | $41.28 | $41.46 | $20.73 | 19,092 |
| 2020-08-20 | $41.02 | $41.02 | $40.92 | $40.92 | $20.46 | 5,838 |
| 2020-08-19 | $41.68 | $41.68 | $41.14 | $41.19 | $20.59 | 16,218 |
| 2020-08-18 | $41.60 | $41.95 | $41.60 | $41.83 | $20.91 | 8,146 |
| 2020-08-17 | $40.40 | $40.41 | $40.25 | $40.25 | $20.13 | 6,644 |
| 2020-08-14 | $40.82 | $40.95 | $40.66 | $40.72 | $20.36 | 8,878 |
| 2020-08-13 | $39.41 | $40.48 | $39.41 | $40.31 | $20.16 | 16,826 |
| 2020-08-12 | $39.54 | $39.66 | $39.43 | $39.66 | $19.83 | 6,182 |
| 2020-08-11 | $39.99 | $39.99 | $39.93 | $39.93 | $19.97 | 4,554 |
| 2020-08-10 | $39.58 | $39.84 | $39.57 | $39.60 | $19.80 | 7,708 |
| 2020-08-07 | $39.38 | $39.54 | $39.27 | $39.27 | $19.64 | 11,592 |
| 2020-08-06 | $41.56 | $41.72 | $41.56 | $41.68 | $20.84 | 11,936 |
| 2020-08-05 | $41.58 | $41.71 | $41.33 | $41.34 | $20.67 | 146,610 |
| 2020-08-04 | $43.82 | $44.02 | $43.73 | $43.95 | $21.98 | 13,376 |
| 2020-08-03 | $42.04 | $42.36 | $42.04 | $42.10 | $21.05 | 7,826 |
| 2020-07-31 | $42.50 | $43.02 | $42.02 | $43.02 | $21.51 | 19,550 |
| 2020-07-30 | $41.89 | $42.41 | $41.89 | $42.35 | $21.18 | 7,762 |
| 2020-07-29 | $42.24 | $42.39 | $42.24 | $42.28 | $21.14 | 7,588 |
| 2020-07-28 | $41.51 | $41.62 | $41.49 | $41.59 | $20.80 | 4,700 |
| 2020-07-27 | $41.50 | $41.67 | $41.50 | $41.62 | $20.81 | 11,184 |
| 2020-07-24 | $40.88 | $40.99 | $40.75 | $40.83 | $20.42 | 13,806 |
| 2020-07-23 | $40.77 | $41.51 | $40.77 | $40.88 | $20.44 | 11,058 |
| 2020-07-22 | $41.15 | $41.48 | $41.15 | $41.20 | $20.60 | 5,282 |
| 2020-07-21 | $41.30 | $41.49 | $41.30 | $41.33 | $20.66 | 28,242 |
| 2020-07-20 | $40.64 | $40.64 | $40.33 | $40.46 | $20.23 | 8,928 |
| 2020-07-17 | $40.58 | $40.75 | $40.46 | $40.67 | $20.34 | 6,272 |
| 2020-07-16 | $40.32 | $40.65 | $40.32 | $40.57 | $20.29 | 10,332 |
| 2020-07-15 | $42.25 | $42.57 | $42.23 | $42.47 | $21.23 | 8,986 |
| 2020-07-14 | $41.02 | $41.46 | $41.02 | $41.29 | $20.65 | 9,570 |
| 2020-07-13 | $42.71 | $42.76 | $42.22 | $42.22 | $21.11 | 7,284 |
| 2020-07-10 | $42.85 | $43.33 | $42.85 | $43.20 | $21.60 | 19,944 |
| 2020-07-09 | $43.59 | $43.59 | $43.32 | $43.37 | $21.69 | 6,326 |
| 2020-07-08 | $42.80 | $43.15 | $42.80 | $43.15 | $21.58 | 8,762 |
| 2020-07-07 | $43.38 | $43.63 | $43.11 | $43.11 | $21.56 | 11,384 |
| 2020-07-06 | $41.31 | $41.46 | $41.06 | $41.45 | $20.73 | 6,982 |
| 2020-07-02 | $40.30 | $40.30 | $39.82 | $39.82 | $19.91 | 5,536 |
| 2020-07-01 | $40.49 | $40.60 | $40.49 | $40.60 | $20.30 | 6,478 |
| 2020-06-30 | $40.31 | $40.31 | $40.08 | $40.08 | $20.04 | 6,856 |
| 2020-06-29 | $40.90 | $41.15 | $40.90 | $41.07 | $20.53 | 4,852 |
| 2020-06-26 | $40.18 | $41.19 | $40.00 | $40.00 | $20.00 | 7,668 |
| 2020-06-25 | $41.35 | $41.63 | $40.88 | $41.06 | $20.53 | 13,602 |
| 2020-06-24 | $40.38 | $40.81 | $39.93 | $40.60 | $20.30 | 9,540 |
| 2020-06-23 | $40.65 | $40.86 | $40.60 | $40.60 | $20.30 | 8,600 |
| 2020-06-22 | $40.11 | $40.27 | $40.11 | $40.16 | $20.08 | 10,814 |
| 2020-06-19 | $40.91 | $40.91 | $40.31 | $40.31 | $20.16 | 7,440 |
| 2020-06-18 | $39.68 | $39.87 | $39.65 | $39.78 | $19.89 | 9,332 |
| 2020-06-17 | $38.13 | $39.76 | $38.13 | $39.49 | $19.75 | 8,014 |
| 2020-06-16 | $39.34 | $40.20 | $39.14 | $39.24 | $19.62 | 130,812 |
| 2020-06-15 | $38.52 | $39.41 | $38.52 | $39.41 | $19.71 | 18,342 |
| 2020-06-12 | $38.24 | $38.67 | $37.93 | $38.65 | $19.33 | 24,786 |
| 2020-06-11 | $39.73 | $39.73 | $38.42 | $38.50 | $19.25 | 30,858 |
| 2020-06-10 | $37.35 | $38.56 | $37.35 | $37.64 | $18.82 | 84,686 |
| 2020-06-09 | $35.72 | $37.34 | $35.72 | $36.79 | $18.40 | 7,330 |
| 2020-06-08 | $35.58 | $36.64 | $35.58 | $36.59 | $18.29 | 7,190 |
| 2020-06-05 | $38.55 | $38.55 | $37.97 | $37.97 | $18.99 | 6,716 |
| 2020-06-04 | $38.66 | $38.66 | $37.95 | $38.09 | $19.05 | 18,448 |
| 2020-06-03 | $38.37 | $38.74 | $38.37 | $38.39 | $19.20 | 9,314 |
| 2020-06-02 | $39.23 | $39.23 | $38.61 | $38.68 | $19.34 | 7,740 |
| 2020-06-01 | $37.78 | $37.78 | $36.48 | $37.53 | $18.76 | 11,764 |
| 2020-05-29 | $36.89 | $36.94 | $36.10 | $36.69 | $18.34 | 8,960 |
| 2020-05-28 | $35.54 | $36.15 | $35.54 | $35.74 | $17.87 | 7,604 |
| 2020-05-27 | $39.13 | $39.13 | $38.16 | $38.20 | $19.10 | 26,722 |
| 2020-05-26 | $39.85 | $39.85 | $38.70 | $39.54 | $19.77 | 7,894 |
| 2020-05-22 | $38.17 | $38.17 | $37.48 | $37.69 | $18.85 | 9,736 |
| 2020-05-21 | $38.02 | $38.02 | $36.49 | $37.66 | $18.83 | 6,394 |
| 2020-05-20 | $37.38 | $37.43 | $36.41 | $36.83 | $18.41 | 26,606 |
| 2020-05-19 | $37.30 | $37.30 | $36.19 | $36.19 | $18.10 | 33,688 |
| 2020-05-18 | $38.01 | $38.20 | $37.70 | $38.20 | $19.10 | 29,150 |
| 2020-05-15 | $37.40 | $37.40 | $35.32 | $35.80 | $17.90 | 22,462 |
| 2020-05-14 | $35.85 | $35.85 | $34.91 | $35.41 | $17.70 | 17,008 |
| 2020-05-13 | $35.09 | $35.59 | $34.25 | $34.35 | $17.18 | 6,672 |
| 2020-05-12 | $32.96 | $33.88 | $32.96 | $32.96 | $16.48 | 23,352 |
| 2020-05-11 | $33.97 | $34.15 | $33.37 | $34.15 | $17.08 | 45,964 |
| 2020-05-08 | $35.92 | $35.92 | $34.92 | $35.57 | $17.79 | 18,036 |
| 2020-05-07 | $35.21 | $35.21 | $34.78 | $35.06 | $17.53 | 24,040 |
| 2020-05-06 | $33.55 | $33.55 | $33.28 | $33.50 | $16.75 | 8,134 |
| 2020-05-05 | $32.25 | $33.74 | $32.25 | $33.15 | $16.58 | 17,028 |
| 2020-05-04 | $33.77 | $33.77 | $32.70 | $33.02 | $16.51 | 37,448 |
| 2020-05-01 | $33.63 | $33.73 | $32.97 | $33.68 | $16.84 | 14,244 |
| 2020-04-30 | $31.72 | $32.39 | $31.72 | $31.87 | $15.94 | 11,648 |
| 2020-04-29 | $33.20 | $33.33 | $32.99 | $32.99 | $16.50 | 11,146 |
| 2020-04-28 | $32.66 | $33.00 | $32.32 | $32.32 | $16.16 | 23,202 |
| 2020-04-27 | $30.67 | $32.54 | $30.67 | $31.96 | $15.98 | 17,246 |
| 2020-04-24 | $30.88 | $30.97 | $30.50 | $30.97 | $15.49 | 7,144 |
| 2020-04-23 | $30.71 | $30.71 | $29.76 | $29.76 | $14.88 | 38,698 |
| 2020-04-22 | $29.03 | $30.48 | $29.03 | $30.24 | $15.12 | 38,298 |
| 2020-04-21 | $28.44 | $29.50 | $28.44 | $29.05 | $14.53 | 30,238 |
| 2020-04-20 | $28.79 | $29.90 | $28.79 | $29.13 | $14.57 | 21,236 |
| 2020-04-17 | $29.06 | $30.08 | $29.06 | $29.35 | $14.68 | 15,782 |
| 2020-04-16 | $31.05 | $31.60 | $30.48 | $30.48 | $15.24 | 28,774 |
| 2020-04-15 | $29.00 | $29.22 | $28.79 | $29.01 | $14.51 | 18,312 |
| 2020-04-14 | $28.22 | $28.70 | $28.22 | $28.56 | $14.28 | 16,460 |
| 2020-04-13 | $26.51 | $28.03 | $26.51 | $27.22 | $13.61 | 32,640 |
| 2020-04-09 | $26.86 | $27.52 | $26.29 | $26.29 | $13.15 | 11,022 |
| 2020-04-08 | $26.54 | $27.61 | $26.54 | $26.59 | $13.30 | 12,796 |
| 2020-04-07 | $25.55 | $26.93 | $25.47 | $25.76 | $12.88 | 22,720 |
| 2020-04-06 | $25.02 | $25.30 | $24.81 | $25.30 | $12.65 | 12,514 |
| 2020-04-03 | $25.33 | $25.33 | $24.41 | $24.41 | $12.21 | 11,902 |
| 2020-04-02 | $23.85 | $25.21 | $23.85 | $24.67 | $12.34 | 27,790 |
| 2020-04-01 | $27.13 | $27.13 | $25.42 | $25.60 | $12.80 | 22,194 |
| 2020-03-31 | $27.05 | $27.90 | $26.18 | $26.21 | $13.11 | 16,306 |
| 2020-03-30 | $25.52 | $26.39 | $25.52 | $26.25 | $13.13 | 36,758 |
| 2020-03-27 | $24.88 | $27.53 | $24.88 | $25.99 | $13.00 | 21,242 |
| 2020-03-26 | $26.16 | $26.91 | $25.69 | $26.59 | $13.30 | 23,110 |
| 2020-03-25 | $25.05 | $27.99 | $25.05 | $26.60 | $13.30 | 15,694 |
| 2020-03-24 | $24.15 | $27.06 | $23.99 | $26.30 | $13.15 | 23,250 |
| 2020-03-23 | $25.33 | $27.50 | $25.32 | $25.61 | $12.81 | 52,628 |
| 2020-03-20 | $23.98 | $27.84 | $23.98 | $27.00 | $13.50 | 23,772 |
| 2020-03-19 | $26.03 | $27.23 | $24.82 | $25.27 | $12.63 | 19,570 |
| 2020-03-18 | $23.25 | $25.14 | $23.25 | $24.57 | $12.29 | 28,220 |
| 2020-03-17 | $22.38 | $24.48 | $22.38 | $24.07 | $12.04 | 50,394 |
| 2020-03-16 | $20.06 | $22.68 | $20.06 | $22.45 | $11.23 | 32,010 |
| 2020-03-13 | $23.79 | $24.28 | $22.76 | $24.09 | $12.05 | 34,470 |
| 2020-03-12 | $22.38 | $23.59 | $21.59 | $22.24 | $11.12 | 47,536 |
| 2020-03-11 | $24.30 | $24.61 | $23.95 | $23.95 | $11.98 | 15,344 |
| 2020-03-10 | $24.53 | $24.86 | $24.33 | $24.48 | $12.24 | 21,542 |
| 2020-03-09 | $22.78 | $23.48 | $22.78 | $23.24 | $11.62 | 41,674 |
| 2020-03-06 | $23.70 | $24.06 | $23.30 | $23.80 | $11.90 | 16,802 |
| 2020-03-05 | $23.84 | $23.91 | $23.63 | $23.86 | $11.93 | 23,446 |
| 2020-03-04 | $22.78 | $23.36 | $22.78 | $23.20 | $11.60 | 21,654 |
| 2020-03-03 | $22.89 | $23.30 | $22.44 | $22.71 | $11.36 | 20,942 |
| 2020-03-02 | $21.88 | $22.43 | $21.80 | $22.28 | $11.14 | 42,514 |
| 2020-02-28 | $21.80 | $22.09 | $21.50 | $22.09 | $11.05 | 28,284 |
| 2020-02-27 | $21.55 | $22.39 | $21.55 | $21.84 | $10.92 | 22,568 |
| 2020-02-26 | $22.61 | $22.70 | $22.44 | $22.55 | $11.28 | 42,802 |
| 2020-02-25 | $23.10 | $23.12 | $22.66 | $22.86 | $11.43 | 25,286 |
| 2020-02-24 | $22.66 | $22.81 | $22.50 | $22.54 | $11.27 | 36,334 |
| 2020-02-21 | $23.37 | $23.49 | $23.29 | $23.45 | $11.73 | 14,256 |
| 2020-02-20 | $23.43 | $23.45 | $23.36 | $23.44 | $11.72 | 57,646 |
| 2020-02-19 | $23.78 | $23.82 | $23.52 | $23.69 | $11.85 | 267,892 |
| 2020-02-18 | $23.48 | $23.48 | $22.98 | $23.13 | $11.56 | 453,740 |
| 2020-02-14 | $25.42 | $25.42 | $25.23 | $25.23 | $12.62 | 75,492 |
| 2020-02-13 | $25.30 | $25.30 | $25.12 | $25.15 | $12.58 | 13,774 |
| 2020-02-12 | $24.64 | $25.88 | $24.64 | $25.15 | $12.58 | 33,290 |
| 2020-02-11 | $26.54 | $26.72 | $26.24 | $26.72 | $13.36 | 17,378 |
| 2020-02-10 | $26.01 | $26.21 | $25.82 | $26.18 | $13.09 | 54,244 |
| 2020-02-07 | $25.49 | $25.69 | $25.49 | $25.62 | $12.81 | 28,226 |
| 2020-02-06 | $25.57 | $25.65 | $25.57 | $25.65 | $12.83 | 13,028 |
| 2020-02-05 | $25.81 | $26.02 | $25.76 | $25.98 | $12.99 | 14,904 |
| 2020-02-04 | $25.61 | $25.70 | $25.22 | $25.47 | $12.73 | 12,404 |
| 2020-02-03 | $26.28 | $26.28 | $25.00 | $25.03 | $12.51 | 46,256 |
| 2020-01-31 | $24.04 | $24.23 | $24.02 | $24.14 | $12.07 | 23,802 |
| 2020-01-30 | $25.21 | $25.21 | $24.80 | $25.11 | $12.56 | 16,520 |
| 2020-01-29 | $24.98 | $25.27 | $24.90 | $24.92 | $12.46 | 473,756 |
| 2020-01-28 | $24.63 | $24.74 | $24.63 | $24.74 | $12.37 | 378,374 |
| 2020-01-27 | $24.30 | $24.30 | $24.15 | $24.18 | $12.09 | 71,334 |
| 2020-01-24 | $24.88 | $24.88 | $24.62 | $24.64 | $12.32 | 28,972 |
| 2020-01-23 | $24.86 | $24.86 | $24.48 | $24.50 | $12.25 | 8,290 |
| 2020-01-22 | $24.53 | $24.55 | $24.47 | $24.55 | $12.28 | 13,314 |
| 2020-01-21 | $24.23 | $24.40 | $24.23 | $24.32 | $12.16 | 14,304 |
| 2020-01-17 | $25.19 | $25.19 | $24.43 | $24.75 | $12.37 | 14,996 |
| 2020-01-16 | $24.89 | $24.92 | $24.74 | $24.92 | $12.46 | 15,314 |
| 2020-01-15 | $24.49 | $25.06 | $24.49 | $24.96 | $12.48 | 49,844 |
| 2020-01-14 | $25.59 | $25.79 | $25.23 | $25.79 | $12.90 | 12,518 |
| 2020-01-13 | $25.83 | $27.02 | $25.83 | $26.15 | $13.08 | 16,950 |
| 2020-01-10 | $26.90 | $27.10 | $26.75 | $26.75 | $13.38 | 9,036 |
| 2020-01-09 | $26.84 | $27.16 | $26.81 | $26.81 | $13.41 | 11,364 |
| 2020-01-08 | $26.24 | $26.99 | $26.24 | $26.73 | $13.37 | 29,680 |
| 2020-01-07 | $27.22 | $27.22 | $26.73 | $26.73 | $13.37 | 33,978 |
| 2020-01-06 | $26.89 | $26.92 | $26.86 | $26.92 | $13.46 | 9,936 |
| 2020-01-03 | $26.97 | $26.97 | $26.30 | $26.48 | $13.24 | 10,946 |
| 2020-01-02 | $27.09 | $27.09 | $26.63 | $27.00 | $13.50 | 9,912 |
| 2019-12-31 | $26.83 | $27.29 | $26.41 | $26.83 | $13.41 | 6,488 |
| 2019-12-30 | $26.74 | $27.27 | $26.21 | $26.46 | $13.23 | 7,792 |
| 2019-12-27 | $26.84 | $27.08 | $26.84 | $26.92 | $13.46 | 8,838 |
| 2019-12-26 | $26.99 | $26.99 | $26.79 | $26.79 | $13.40 | 4,490 |
| 2019-12-24 | $27.19 | $27.42 | $27.19 | $27.42 | $13.71 | 3,834 |
| 2019-12-23 | $26.66 | $26.80 | $26.66 | $26.74 | $13.37 | 14,028 |
| 2019-12-20 | $26.31 | $26.35 | $26.22 | $26.32 | $13.16 | 19,978 |
| 2019-12-19 | $25.53 | $25.63 | $25.38 | $25.38 | $12.69 | 14,950 |
| 2019-12-18 | $25.60 | $25.74 | $25.60 | $25.60 | $12.80 | 5,964 |
| 2019-12-17 | $25.48 | $26.28 | $25.48 | $25.86 | $12.93 | 13,376 |
| 2019-12-16 | $25.56 | $25.86 | $25.56 | $25.61 | $12.81 | 7,840 |
| 2019-12-13 | $26.02 | $26.02 | $25.32 | $25.32 | $12.66 | 6,924 |
| 2019-12-12 | $26.65 | $26.65 | $26.33 | $26.48 | $13.24 | 26,836 |
| 2019-12-11 | $26.95 | $26.99 | $26.57 | $26.61 | $13.31 | 43,910 |
| 2019-12-10 | $27.80 | $27.98 | $27.79 | $27.88 | $13.94 | 35,502 |
| 2019-12-09 | $28.54 | $28.81 | $28.34 | $28.81 | $14.41 | 8,566 |
| 2019-12-06 | $28.83 | $28.83 | $28.63 | $28.63 | $14.31 | 15,246 |
| 2019-12-05 | $28.39 | $28.75 | $28.04 | $28.38 | $14.19 | 7,026 |
| 2019-12-04 | $28.99 | $29.14 | $28.87 | $28.87 | $14.44 | 4,566 |
| 2019-12-03 | $28.94 | $29.14 | $28.94 | $29.14 | $14.57 | 3,446 |
| 2019-12-02 | $28.29 | $28.29 | $28.29 | $28.29 | $14.15 | 1,506 |
| 2019-11-29 | $28.25 | $28.29 | $28.21 | $28.29 | $14.15 | 4,632 |
| 2019-11-27 | $28.60 | $28.82 | $28.60 | $28.82 | $14.41 | 169,754 |
| 2019-11-26 | $28.66 | $28.76 | $28.65 | $28.73 | $14.36 | 11,410 |
| 2019-11-25 | $28.34 | $28.81 | $28.34 | $28.81 | $14.41 | 23,888 |
| 2019-11-22 | $28.57 | $28.81 | $28.43 | $28.81 | $14.41 | 14,514 |
| 2019-11-21 | $28.74 | $29.00 | $28.54 | $28.75 | $14.37 | 8,958 |
| 2019-11-20 | $28.74 | $28.95 | $28.41 | $28.95 | $14.47 | 8,286 |
| 2019-11-19 | $27.55 | $27.60 | $27.49 | $27.60 | $13.80 | 29,172 |
| 2019-11-18 | $27.61 | $27.68 | $27.58 | $27.65 | $13.82 | 15,334 |
| 2019-11-15 | $27.44 | $27.55 | $27.31 | $27.46 | $13.73 | 16,558 |
| 2019-11-14 | $27.40 | $27.40 | $27.15 | $27.18 | $13.59 | 6,800 |
| 2019-11-13 | $27.58 | $27.59 | $27.42 | $27.42 | $13.71 | 10,886 |
| 2019-11-12 | $27.83 | $27.84 | $27.65 | $27.80 | $13.90 | 13,970 |
| 2019-11-11 | $28.61 | $28.64 | $28.19 | $28.19 | $14.10 | 4,504 |
| 2019-11-08 | $28.33 | $28.47 | $28.33 | $28.46 | $14.23 | 6,670 |
| 2019-11-07 | $29.02 | $29.07 | $28.82 | $28.95 | $14.48 | 21,542 |
| 2019-11-06 | $28.63 | $28.65 | $28.63 | $28.65 | $14.33 | 5,100 |
| 2019-11-05 | $29.46 | $29.46 | $29.36 | $29.36 | $14.68 | 5,032 |
| 2019-11-04 | $30.34 | $30.54 | $30.34 | $30.41 | $15.21 | 11,824 |
| 2019-11-01 | $30.33 | $30.36 | $30.21 | $30.21 | $15.11 | 5,466 |
| 2019-10-31 | $30.35 | $30.61 | $30.20 | $30.48 | $15.24 | 10,730 |
| 2019-10-30 | $29.25 | $29.50 | $29.25 | $29.46 | $14.73 | 4,920 |
| 2019-10-29 | $29.28 | $29.32 | $29.27 | $29.28 | $14.64 | 9,256 |
| 2019-10-28 | $29.40 | $29.47 | $29.37 | $29.46 | $14.73 | 9,874 |
| 2019-10-25 | $29.70 | $30.14 | $29.49 | $30.11 | $15.06 | 5,976 |
| 2019-10-24 | $27.87 | $28.41 | $27.04 | $27.04 | $13.52 | 20,304 |
| 2019-10-23 | $27.79 | $27.83 | $27.78 | $27.83 | $13.92 | 6,670 |
| 2019-10-22 | $27.61 | $27.89 | $27.59 | $27.65 | $13.83 | 9,982 |
| 2019-10-21 | $27.75 | $27.95 | $27.54 | $27.72 | $13.86 | 4,662 |
| 2019-10-18 | $26.47 | $27.09 | $26.47 | $26.47 | $13.24 | 13,244 |
| 2019-10-17 | $26.50 | $26.53 | $26.46 | $26.53 | $13.27 | 15,212 |
| 2019-10-16 | $27.56 | $27.56 | $27.06 | $27.13 | $13.57 | 9,456 |
| 2019-10-15 | $27.19 | $27.39 | $27.19 | $27.39 | $13.70 | 5,566 |
| 2019-10-14 | $25.75 | $25.93 | $25.42 | $25.70 | $12.85 | 7,960 |
| 2019-10-11 | $25.84 | $25.84 | $25.84 | $25.84 | $12.92 | 19,188 |
| 2019-10-10 | $26.19 | $26.19 | $25.74 | $25.84 | $12.92 | 49,046 |
| 2019-10-09 | $27.07 | $27.09 | $26.70 | $26.70 | $13.35 | 14,188 |
| 2019-10-08 | $26.45 | $26.57 | $26.22 | $26.25 | $13.13 | 9,304 |
| 2019-10-07 | $27.12 | $27.26 | $26.94 | $26.94 | $13.47 | 9,976 |
| 2019-10-04 | $26.18 | $26.82 | $26.18 | $26.66 | $13.33 | 44,944 |
| 2019-10-03 | $26.16 | $26.37 | $26.16 | $26.17 | $13.08 | 7,312 |
| 2019-10-02 | $25.88 | $25.88 | $25.67 | $25.72 | $12.86 | 6,096 |
| 2019-10-01 | $26.34 | $26.34 | $26.17 | $26.22 | $13.11 | 14,330 |
| 2019-09-30 | $26.47 | $26.47 | $26.26 | $26.27 | $13.13 | 4,112 |
| 2019-09-27 | $26.05 | $26.05 | $25.85 | $25.85 | $12.93 | 5,340 |
| 2019-09-26 | $26.09 | $26.09 | $25.75 | $25.75 | $12.88 | 4,912 |
| 2019-09-25 | $25.95 | $25.95 | $25.32 | $25.75 | $12.88 | 17,584 |
| 2019-09-24 | $26.24 | $26.24 | $26.14 | $26.14 | $13.07 | 6,646 |
| 2019-09-23 | $26.68 | $26.70 | $26.61 | $26.70 | $13.35 | 14,458 |
| 2019-09-20 | $27.00 | $27.00 | $26.65 | $26.70 | $13.35 | 12,060 |
| 2019-09-19 | $27.75 | $27.75 | $27.12 | $27.12 | $13.56 | 6,264 |
| 2019-09-18 | $27.01 | $27.01 | $26.51 | $26.53 | $13.26 | 11,930 |
| 2019-09-17 | $26.13 | $26.95 | $26.13 | $26.60 | $13.30 | 9,040 |
| 2019-09-16 | $25.29 | $26.00 | $25.29 | $25.52 | $12.76 | 22,430 |
| 2019-09-13 | $25.78 | $26.04 | $25.52 | $25.80 | $12.90 | 14,824 |
| 2019-09-12 | $24.79 | $24.99 | $24.76 | $24.99 | $12.50 | 9,370 |
| 2019-09-11 | $23.33 | $24.19 | $23.33 | $23.67 | $11.84 | 20,114 |
| 2019-09-10 | $24.11 | $24.78 | $24.11 | $24.78 | $12.39 | 7,134 |
| 2019-09-09 | $24.60 | $24.60 | $23.94 | $24.27 | $12.13 | 12,082 |
| 2019-09-06 | $24.16 | $24.49 | $24.15 | $24.19 | $12.10 | 7,002 |
| 2019-09-05 | $24.28 | $24.28 | $23.62 | $23.81 | $11.91 | 12,630 |
| 2019-09-04 | $23.43 | $23.75 | $23.42 | $23.48 | $11.74 | 13,078 |
| 2019-09-03 | $23.91 | $24.15 | $23.67 | $23.69 | $11.85 | 13,064 |
| 2019-08-30 | $24.58 | $25.04 | $24.58 | $24.59 | $12.29 | 7,420 |
| 2019-08-29 | $24.19 | $24.19 | $23.75 | $23.99 | $12.00 | 5,888 |
| 2019-08-28 | $23.37 | $24.07 | $23.37 | $23.80 | $11.90 | 11,746 |
| 2019-08-27 | $24.01 | $24.13 | $23.77 | $23.82 | $11.91 | 10,078 |
| 2019-08-26 | $23.71 | $24.17 | $23.23 | $23.84 | $11.92 | 14,384 |
| 2019-08-23 | $23.54 | $23.54 | $23.20 | $23.20 | $11.60 | 16,536 |
| 2019-08-22 | $23.73 | $23.73 | $23.43 | $23.49 | $11.75 | 5,458 |
| 2019-08-21 | $23.26 | $23.75 | $23.26 | $23.45 | $11.73 | 29,496 |
| 2019-08-20 | $23.12 | $23.22 | $23.03 | $23.12 | $11.56 | 7,642 |
| 2019-08-19 | $23.20 | $23.33 | $22.99 | $23.08 | $11.54 | 11,112 |
| 2019-08-16 | $22.42 | $22.56 | $22.26 | $22.26 | $11.13 | 16,432 |
| 2019-08-15 | $21.76 | $21.96 | $21.41 | $21.94 | $10.97 | 15,538 |
| 2019-08-14 | $22.58 | $22.58 | $21.91 | $22.58 | $11.29 | 10,660 |
| 2019-08-13 | $23.33 | $23.33 | $23.15 | $23.20 | $11.60 | 9,454 |
| 2019-08-12 | $24.02 | $24.02 | $22.32 | $22.46 | $11.23 | 13,060 |
| 2019-08-09 | $23.35 | $23.35 | $22.80 | $22.80 | $11.40 | 18,246 |
| 2019-08-08 | $22.35 | $22.50 | $22.20 | $22.25 | $11.13 | 7,242 |
| 2019-08-07 | $21.55 | $22.10 | $21.55 | $22.10 | $11.05 | 17,014 |
| 2019-08-06 | $21.46 | $21.68 | $21.23 | $21.60 | $10.80 | 17,196 |
| 2019-08-05 | $21.17 | $21.34 | $20.95 | $21.14 | $10.57 | 10,436 |
| 2019-08-02 | $21.80 | $22.00 | $21.56 | $22.00 | $11.00 | 29,716 |
| 2019-08-01 | $21.91 | $22.12 | $21.91 | $21.96 | $10.98 | 16,326 |
| 2019-07-31 | $21.91 | $22.08 | $21.72 | $21.72 | $10.86 | 12,550 |
| 2019-07-30 | $22.37 | $22.37 | $21.98 | $21.98 | $10.99 | 15,128 |
| 2019-07-29 | $20.66 | $21.09 | $20.66 | $20.88 | $10.44 | 7,992 |
| 2019-07-26 | $22.20 | $22.20 | $21.35 | $21.85 | $10.93 | 20,240 |
| 2019-07-25 | $20.78 | $21.42 | $20.78 | $21.07 | $10.53 | 8,056 |
| 2019-07-24 | $20.95 | $21.58 | $20.95 | $21.41 | $10.70 | 11,736 |
| 2019-07-23 | $21.10 | $21.66 | $21.10 | $21.50 | $10.75 | 6,106 |
| 2019-07-22 | $21.39 | $21.66 | $21.17 | $21.17 | $10.59 | 3,388 |
| 2019-07-19 | $21.96 | $21.96 | $21.10 | $21.66 | $10.83 | 12,780 |
| 2019-07-18 | $21.40 | $21.48 | $21.34 | $21.41 | $10.71 | 5,348 |
| 2019-07-17 | $21.81 | $21.81 | $21.63 | $21.81 | $10.91 | 6,218 |
| 2019-07-16 | $21.44 | $21.55 | $21.24 | $21.55 | $10.78 | 24,494 |
| 2019-07-15 | $22.59 | $22.77 | $22.45 | $22.66 | $11.33 | 14,908 |
| 2019-07-12 | $21.90 | $22.82 | $21.90 | $21.98 | $10.99 | 10,884 |
| 2019-07-11 | $22.70 | $22.83 | $22.57 | $22.83 | $11.42 | 8,808 |
| 2019-07-10 | $24.10 | $25.05 | $24.10 | $24.63 | $12.32 | 49,080 |
| 2019-07-09 | $24.31 | $24.81 | $24.31 | $24.58 | $12.29 | 12,328 |
| 2019-07-08 | $24.23 | $24.43 | $24.02 | $24.02 | $12.01 | 3,528 |
| 2019-07-05 | $24.09 | $24.93 | $24.09 | $24.52 | $12.26 | 11,556 |
| 2019-07-03 | $24.80 | $24.80 | $24.25 | $24.80 | $12.40 | 15,816 |
| 2019-07-02 | $24.68 | $24.70 | $24.46 | $24.46 | $12.23 | 7,320 |
| 2019-07-01 | $24.89 | $25.00 | $24.69 | $24.69 | $12.35 | 4,696 |
| 2019-06-28 | $24.16 | $24.45 | $24.15 | $24.32 | $12.16 | 14,524 |
| 2019-06-27 | $23.85 | $24.00 | $23.70 | $23.80 | $11.90 | 7,540 |
| 2019-06-26 | $23.95 | $24.19 | $23.70 | $23.70 | $11.85 | 9,766 |
| 2019-06-25 | $23.98 | $24.24 | $23.98 | $24.03 | $12.02 | 8,948 |
| 2019-06-24 | $24.32 | $24.37 | $24.09 | $24.09 | $12.05 | 7,566 |
| 2019-06-21 | $24.42 | $24.78 | $24.04 | $24.58 | $12.29 | 13,260 |
| 2019-06-20 | $24.73 | $24.73 | $24.47 | $24.52 | $12.26 | 30,138 |
| 2019-06-19 | $23.92 | $23.92 | $23.43 | $23.70 | $11.85 | 25,710 |
| 2019-06-18 | $23.45 | $23.65 | $23.45 | $23.56 | $11.78 | 8,890 |
| 2019-06-17 | $23.59 | $23.67 | $23.37 | $23.46 | $11.73 | 7,952 |
| 2019-06-14 | $23.75 | $23.75 | $23.22 | $23.52 | $11.76 | 38,138 |
| 2019-06-13 | $22.98 | $23.40 | $22.98 | $23.20 | $11.60 | 12,494 |
| 2019-06-12 | $23.43 | $23.80 | $23.43 | $23.60 | $11.80 | 9,402 |
| 2019-06-11 | $23.46 | $23.68 | $23.46 | $23.52 | $11.76 | 14,154 |
| 2019-06-10 | $22.41 | $22.70 | $22.41 | $22.70 | $11.35 | 13,596 |
| 2019-06-07 | $21.10 | $21.52 | $21.10 | $21.52 | $10.76 | 12,058 |
| 2019-06-06 | $21.30 | $21.70 | $21.30 | $21.53 | $10.77 | 23,718 |
| 2019-06-05 | $21.56 | $21.89 | $21.56 | $21.85 | $10.93 | 14,462 |
| 2019-06-04 | $20.40 | $20.98 | $20.40 | $20.74 | $10.37 | 15,002 |
| 2019-06-03 | $21.00 | $21.00 | $20.57 | $20.73 | $10.37 | 22,026 |
| 2019-05-31 | $21.19 | $21.36 | $21.07 | $21.33 | $10.67 | 11,300 |
| 2019-05-30 | $20.73 | $21.04 | $20.73 | $21.04 | $10.52 | 35,888 |
| 2019-05-29 | $20.62 | $20.72 | $20.40 | $20.40 | $10.20 | 12,184 |
| 2019-05-28 | $21.03 | $21.03 | $20.79 | $20.81 | $10.41 | 10,032 |
| 2019-05-24 | $20.00 | $20.16 | $19.74 | $19.97 | $9.99 | 10,328 |
| 2019-05-23 | $20.08 | $20.17 | $20.07 | $20.11 | $10.06 | 23,700 |
| 2019-05-22 | $20.28 | $20.48 | $20.07 | $20.07 | $10.04 | 5,918 |
| 2019-05-21 | $20.09 | $20.29 | $20.09 | $20.29 | $10.15 | 9,070 |
| 2019-05-20 | $19.90 | $19.90 | $19.70 | $19.90 | $9.95 | 6,036 |
| 2019-05-17 | $20.95 | $21.16 | $20.95 | $21.11 | $10.56 | 4,830 |
| 2019-05-16 | $20.41 | $20.79 | $20.41 | $20.55 | $10.28 | 8,528 |
| 2019-05-15 | $20.57 | $20.81 | $20.43 | $20.81 | $10.41 | 48,830 |
| 2019-05-14 | $20.53 | $20.90 | $20.53 | $20.82 | $10.41 | 28,608 |
| 2019-05-13 | $20.73 | $20.87 | $20.51 | $20.82 | $10.41 | 16,306 |
| 2019-05-10 | $21.18 | $21.38 | $20.74 | $20.74 | $10.37 | 7,156 |
| 2019-05-09 | $20.28 | $20.99 | $20.08 | $20.36 | $10.18 | 16,468 |
| 2019-05-08 | $21.40 | $21.71 | $21.40 | $21.50 | $10.75 | 16,960 |
| 2019-05-07 | $22.26 | $22.26 | $22.08 | $22.09 | $11.05 | 37,472 |
| 2019-05-06 | $22.67 | $23.05 | $22.67 | $23.05 | $11.53 | 13,234 |
| 2019-05-03 | $22.37 | $23.22 | $22.36 | $23.17 | $11.59 | 25,094 |
| 2019-05-02 | $23.17 | $23.17 | $22.17 | $22.40 | $11.20 | 32,344 |
| 2019-05-01 | $22.57 | $23.24 | $22.34 | $22.56 | $11.28 | 11,032 |
| 2019-04-30 | $22.90 | $22.95 | $22.75 | $22.95 | $11.48 | 17,358 |
| 2019-04-29 | $22.88 | $23.11 | $22.64 | $22.94 | $11.47 | 11,478 |
| 2019-04-26 | $22.73 | $22.88 | $22.73 | $22.81 | $11.41 | 11,448 |
| 2019-04-25 | $22.87 | $23.13 | $22.87 | $23.08 | $11.54 | 9,678 |
| 2019-04-24 | $22.56 | $23.06 | $22.56 | $22.99 | $11.50 | 15,418 |
| 2019-04-23 | $22.15 | $22.56 | $22.11 | $22.13 | $11.07 | 9,178 |
| 2019-04-22 | $21.70 | $21.96 | $21.70 | $21.84 | $10.92 | 37,606 |
| 2019-04-18 | $22.04 | $22.12 | $21.82 | $22.12 | $11.06 | 53,428 |
| 2019-04-17 | $22.38 | $22.66 | $22.27 | $22.27 | $11.14 | 15,566 |
| 2019-04-16 | $22.40 | $22.40 | $22.21 | $22.23 | $11.11 | 35,308 |
| 2019-04-15 | $22.35 | $22.59 | $22.15 | $22.31 | $11.16 | 29,848 |
| 2019-04-12 | $21.47 | $21.68 | $21.27 | $21.34 | $10.67 | 33,034 |
| 2019-04-11 | $21.39 | $21.39 | $21.12 | $21.14 | $10.57 | 36,402 |
| 2019-04-10 | $22.95 | $22.95 | $22.41 | $22.50 | $11.25 | 16,138 |
| 2019-04-09 | $21.98 | $22.16 | $21.98 | $22.09 | $11.05 | 27,408 |
| 2019-04-08 | $22.11 | $22.11 | $21.90 | $22.04 | $11.02 | 23,380 |
| 2019-04-05 | $22.00 | $22.13 | $21.81 | $21.87 | $10.94 | 442,916 |
| 2019-04-04 | $22.08 | $22.08 | $21.65 | $21.81 | $10.91 | 33,234 |
| 2019-04-03 | $21.69 | $22.32 | $21.69 | $22.11 | $11.06 | 19,656 |
| 2019-04-02 | $21.76 | $21.98 | $21.54 | $21.65 | $10.83 | 20,598 |
| 2019-04-01 | $21.94 | $22.21 | $21.74 | $22.14 | $11.07 | 37,040 |
| 2019-03-29 | $21.86 | $22.56 | $21.86 | $22.21 | $11.11 | 20,872 |
| 2019-03-28 | $21.65 | $21.84 | $21.53 | $21.69 | $10.85 | 1,211,838 |
| 2019-03-27 | $22.29 | $22.55 | $21.97 | $22.20 | $11.10 | 622,592 |
| 2019-03-26 | $22.32 | $22.53 | $21.98 | $22.38 | $11.19 | 651,684 |
| 2019-03-25 | $21.38 | $21.88 | $21.38 | $21.65 | $10.83 | 928,984 |
| 2019-03-22 | $21.40 | $21.40 | $20.91 | $21.12 | $10.56 | 941,528 |
| 2019-03-21 | $21.27 | $21.27 | $20.84 | $21.21 | $10.61 | 95,882 |
| 2019-03-20 | $20.98 | $21.25 | $20.79 | $21.05 | $10.53 | 1,476,338 |
| 2019-03-19 | $21.66 | $21.72 | $21.61 | $21.67 | $10.84 | 1,512,282 |
| 2019-03-18 | $22.68 | $22.79 | $22.47 | $22.72 | $11.36 | 945,882 |
| 2019-03-15 | $23.20 | $23.42 | $23.20 | $23.41 | $11.71 | 98,838 |
| 2019-03-14 | $22.92 | $23.10 | $22.92 | $23.04 | $11.52 | 298,954 |
| 2019-03-13 | $23.46 | $23.70 | $23.46 | $23.64 | $11.82 | 137,648 |
| 2019-03-12 | $22.77 | $23.43 | $22.77 | $23.33 | $11.67 | 1,193,560 |
| 2019-03-11 | $23.02 | $23.75 | $23.02 | $23.45 | $11.73 | 774,488 |
| 2019-03-08 | $23.25 | $23.72 | $23.23 | $23.72 | $11.86 | 27,218 |
| 2019-03-07 | $23.75 | $24.04 | $23.75 | $23.82 | $11.91 | 18,534 |
| 2019-03-06 | $23.64 | $23.94 | $23.64 | $23.83 | $11.92 | 11,214 |
| 2019-03-05 | $23.70 | $23.70 | $23.23 | $23.70 | $11.85 | 17,934 |
| 2019-03-04 | $23.59 | $23.86 | $23.59 | $23.79 | $11.90 | 22,928 |
| 2019-03-01 | $23.76 | $23.96 | $23.50 | $23.55 | $11.78 | 7,538 |
| 2019-02-28 | $23.45 | $24.01 | $23.45 | $23.55 | $11.78 | 13,008 |
| 2019-02-27 | $24.16 | $24.16 | $23.56 | $23.85 | $11.93 | 22,066 |
| 2019-02-26 | $23.64 | $24.39 | $23.64 | $24.21 | $12.11 | 10,932 |
| 2019-02-25 | $23.69 | $23.69 | $23.64 | $23.64 | $11.82 | 23,598 |
| 2019-02-22 | $22.24 | $22.28 | $22.08 | $22.08 | $11.04 | 8,446 |
| 2019-02-21 | $22.13 | $22.40 | $22.11 | $22.11 | $11.06 | 23,316 |
| 2019-02-20 | $22.12 | $22.58 | $22.12 | $22.41 | $11.21 | 26,116 |
| 2019-02-19 | $21.90 | $22.38 | $21.90 | $22.14 | $11.07 | 38,086 |
| 2019-02-15 | $21.50 | $21.63 | $21.45 | $21.55 | $10.78 | 19,412 |
| 2019-02-14 | $21.55 | $21.84 | $21.55 | $21.83 | $10.92 | 21,136 |
| 2019-02-13 | $22.45 | $22.50 | $22.39 | $22.46 | $11.23 | 22,800 |
| 2019-02-12 | $21.30 | $21.80 | $21.30 | $21.32 | $10.66 | 12,160 |
| 2019-02-11 | $20.77 | $21.13 | $20.57 | $20.57 | $10.29 | 12,338 |
| 2019-02-08 | $20.17 | $21.00 | $20.17 | $20.64 | $10.32 | 15,206 |
| 2019-02-07 | $21.57 | $21.69 | $21.48 | $21.54 | $10.77 | 15,216 |
| 2019-02-06 | $21.11 | $21.74 | $21.11 | $21.36 | $10.68 | 9,980 |
| 2019-02-05 | $21.71 | $21.95 | $21.67 | $21.92 | $10.96 | 24,576 |
| 2019-02-04 | $22.36 | $22.93 | $22.36 | $22.73 | $11.37 | 15,356 |
| 2019-02-01 | $21.71 | $21.73 | $21.62 | $21.64 | $10.82 | 30,244 |
| 2019-01-31 | $21.20 | $21.42 | $21.16 | $21.16 | $10.58 | 18,052 |
| 2019-01-30 | $21.46 | $21.46 | $20.79 | $21.10 | $10.55 | 18,292 |
| 2019-01-29 | $21.76 | $22.33 | $21.76 | $22.10 | $11.05 | 19,424 |
| 2019-01-28 | $21.67 | $22.02 | $21.67 | $21.89 | $10.95 | 20,780 |
| 2019-01-25 | $21.59 | $21.64 | $21.52 | $21.60 | $10.80 | 14,720 |
| 2019-01-24 | $21.80 | $21.82 | $21.66 | $21.70 | $10.85 | 10,742 |
| 2019-01-23 | $21.98 | $21.98 | $21.33 | $21.37 | $10.69 | 173,088 |
| 2019-01-22 | $22.13 | $22.48 | $22.13 | $22.25 | $11.12 | 31,074 |
| 2019-01-18 | $22.69 | $23.35 | $22.69 | $23.08 | $11.54 | 18,474 |
| 2019-01-17 | $23.51 | $23.67 | $23.49 | $23.62 | $11.81 | 10,368 |
| 2019-01-16 | $22.96 | $23.48 | $22.96 | $23.20 | $11.60 | 21,428 |
| 2019-01-15 | $22.20 | $22.26 | $21.96 | $22.12 | $11.06 | 9,786 |
| 2019-01-14 | $22.90 | $23.12 | $22.90 | $23.07 | $11.54 | 17,672 |
| 2019-01-11 | $22.65 | $23.38 | $22.65 | $23.17 | $11.59 | 34,216 |
| 2019-01-10 | $24.04 | $25.44 | $24.04 | $24.47 | $12.24 | 16,014 |
| 2019-01-09 | $25.82 | $26.28 | $25.82 | $26.28 | $13.14 | 25,328 |
| 2019-01-08 | $24.13 | $25.35 | $24.13 | $25.34 | $12.67 | 23,746 |
| 2019-01-07 | $24.73 | $25.00 | $24.73 | $24.83 | $12.42 | 13,046 |
| 2019-01-04 | $23.60 | $24.18 | $23.60 | $23.98 | $11.99 | 9,598 |
| 2019-01-03 | $24.62 | $24.62 | $24.33 | $24.46 | $12.23 | 18,260 |
| 2019-01-02 | $24.57 | $24.75 | $24.50 | $24.58 | $12.29 | 19,492 |
| 2018-12-31 | $24.65 | $25.21 | $24.47 | $24.60 | $12.30 | 31,140 |
| 2018-12-28 | $24.50 | $24.69 | $24.50 | $24.64 | $12.32 | 13,302 |
| 2018-12-27 | $24.65 | $25.24 | $24.65 | $25.19 | $12.59 | 45,942 |
| 2018-12-26 | $23.98 | $24.30 | $23.79 | $24.19 | $12.10 | 52,096 |
| 2018-12-24 | $23.70 | $23.99 | $23.47 | $23.51 | $11.76 | 15,226 |
| 2018-12-21 | $23.58 | $23.94 | $23.58 | $23.72 | $11.86 | 15,184 |
| 2018-12-20 | $25.10 | $25.10 | $24.72 | $24.91 | $12.46 | 28,296 |
| 2018-12-19 | $26.19 | $26.26 | $25.67 | $25.72 | $12.86 | 35,632 |
| 2018-12-18 | $25.82 | $25.93 | $25.51 | $25.51 | $12.76 | 16,904 |
| 2018-12-17 | $26.57 | $26.71 | $26.38 | $26.52 | $13.26 | 9,922 |
| 2018-12-14 | $25.99 | $26.57 | $25.99 | $26.21 | $13.11 | 50,640 |
| 2018-12-13 | $27.61 | $27.86 | $27.61 | $27.80 | $13.90 | 11,136 |
| 2018-12-12 | $27.85 | $28.16 | $27.85 | $28.10 | $14.05 | 9,720 |
| 2018-12-11 | $27.12 | $27.55 | $27.09 | $27.37 | $13.69 | 23,372 |
| 2018-12-10 | $27.30 | $28.65 | $27.25 | $28.01 | $14.01 | 11,374 |
| 2018-12-07 | $28.35 | $28.35 | $28.05 | $28.22 | $14.11 | 57,916 |
| 2018-12-06 | $26.18 | $26.81 | $26.18 | $26.81 | $13.41 | 9,594 |
| 2018-12-04 | $27.70 | $27.70 | $26.97 | $26.97 | $13.49 | 6,490 |
| 2018-12-03 | $28.05 | $28.36 | $28.05 | $28.35 | $14.18 | 40,792 |
| 2018-11-30 | $27.13 | $27.42 | $26.67 | $26.67 | $13.34 | 7,722 |
| 2018-11-29 | $26.97 | $27.20 | $26.97 | $27.12 | $13.56 | 6,560 |
| 2018-11-28 | $25.64 | $26.18 | $25.64 | $26.12 | $13.06 | 14,700 |
| 2018-11-27 | $24.24 | $24.62 | $24.24 | $24.55 | $12.28 | 7,400 |
| 2018-11-26 | $24.45 | $24.45 | $23.81 | $24.11 | $12.06 | 96,120 |
| 2018-11-23 | $23.33 | $23.50 | $23.29 | $23.30 | $11.65 | 16,178 |
| 2018-11-21 | $23.01 | $23.01 | $22.73 | $22.74 | $11.37 | 57,476 |
| 2018-11-20 | $22.35 | $22.85 | $22.35 | $22.61 | $11.31 | 8,134 |
| 2018-11-19 | $24.59 | $24.59 | $24.50 | $24.58 | $12.29 | 9,156 |
| 2018-11-16 | $24.05 | $24.05 | $23.91 | $23.98 | $11.99 | 5,776 |
| 2018-11-15 | $24.11 | $24.22 | $24.11 | $24.19 | $12.10 | 12,312 |
| 2018-11-14 | $23.43 | $23.50 | $23.36 | $23.42 | $11.71 | 12,230 |
| 2018-11-13 | $24.40 | $24.65 | $24.21 | $24.51 | $12.25 | 21,872 |
| 2018-11-12 | $22.37 | $23.60 | $22.37 | $22.49 | $11.25 | 9,264 |
| 2018-11-09 | $23.85 | $23.98 | $23.72 | $23.77 | $11.89 | 7,054 |
| 2018-11-08 | $24.10 | $24.14 | $23.50 | $23.50 | $11.75 | 18,946 |
| 2018-11-07 | $23.83 | $23.96 | $23.63 | $23.81 | $11.90 | 9,392 |
| 2018-11-06 | $22.63 | $22.80 | $22.63 | $22.68 | $11.34 | 6,664 |
| 2018-11-05 | $22.83 | $22.86 | $22.83 | $22.86 | $11.43 | 6,476 |
| 2018-11-02 | $24.39 | $24.39 | $23.61 | $23.89 | $11.95 | 10,482 |
| 2018-11-01 | $21.91 | $21.91 | $21.65 | $21.89 | $10.95 | 3,816 |
| 2018-10-31 | $21.55 | $21.79 | $21.55 | $21.61 | $10.81 | 5,582 |
| 2018-10-30 | $20.32 | $20.81 | $20.32 | $20.81 | $10.41 | 6,146 |
| 2018-10-29 | $19.70 | $20.05 | $19.47 | $19.47 | $9.74 | 24,856 |
| 2018-10-26 | $20.90 | $21.29 | $20.90 | $21.00 | $10.50 | 29,878 |
| 2018-10-25 | $23.65 | $24.23 | $23.65 | $23.95 | $11.98 | 39,698 |
| 2018-10-24 | $25.08 | $25.38 | $24.85 | $24.85 | $12.43 | 6,688 |
| 2018-10-23 | $25.52 | $26.19 | $25.52 | $26.06 | $13.03 | 8,508 |
| 2018-10-22 | $26.02 | $26.92 | $26.02 | $26.26 | $13.13 | 19,726 |
| 2018-10-19 | $26.47 | $26.85 | $26.47 | $26.80 | $13.40 | 17,346 |
| 2018-10-18 | $27.40 | $27.58 | $26.81 | $26.91 | $13.46 | 84,906 |
| 2018-10-17 | $27.07 | $27.47 | $27.05 | $27.41 | $13.71 | 30,798 |
| 2018-10-16 | $52.80 | $53.31 | $52.80 | $53.10 | $13.28 | 29,040 |
| 2018-10-15 | $53.44 | $53.44 | $53.25 | $53.25 | $13.31 | 4,132 |
| 2018-10-12 | $53.75 | $53.75 | $53.06 | $53.06 | $13.27 | 10,016 |
| 2018-10-11 | $52.17 | $53.00 | $52.05 | $52.15 | $13.04 | 8,840 |
| 2018-10-10 | $53.58 | $53.58 | $52.81 | $52.81 | $13.20 | 35,640 |
| 2018-10-09 | $54.50 | $55.99 | $54.50 | $54.82 | $13.71 | 11,744 |
| 2018-10-08 | $58.02 | $64.98 | $58.02 | $58.10 | $14.53 | 21,620 |
| 2018-10-05 | $58.02 | $60.00 | $58.01 | $59.50 | $14.88 | 24,172 |
| 2018-10-04 | $57.77 | $57.83 | $57.44 | $57.83 | $14.46 | 8,704 |
| 2018-10-03 | $60.15 | $60.15 | $58.04 | $58.50 | $14.62 | 12,760 |
| 2018-10-02 | $54.27 | $68.10 | $54.27 | $57.36 | $14.34 | 13,160 |
| 2018-10-01 | $59.91 | $59.91 | $56.72 | $56.72 | $14.18 | 6,356 |
| 2018-09-28 | $59.50 | $60.60 | $56.16 | $56.50 | $14.13 | 25,644 |
| 2018-09-27 | $55.55 | $56.05 | $55.53 | $55.60 | $13.90 | 29,596 |
| 2018-09-26 | $55.90 | $56.50 | $55.85 | $55.85 | $13.96 | 25,524 |
| 2018-09-25 | $58.58 | $58.86 | $58.44 | $58.44 | $14.61 | 9,712 |
| 2018-09-24 | $55.67 | $55.90 | $55.59 | $55.90 | $13.98 | 13,736 |
| 2018-09-21 | $55.86 | $56.17 | $55.86 | $55.99 | $14.00 | 13,212 |
| 2018-09-20 | $57.59 | $57.60 | $57.54 | $57.60 | $14.40 | 13,940 |
| 2018-09-19 | $55.30 | $56.15 | $55.30 | $56.15 | $14.04 | 10,120 |
| 2018-09-18 | $54.48 | $54.70 | $54.24 | $54.48 | $13.62 | 9,572 |
| 2018-09-17 | $54.83 | $55.43 | $54.83 | $55.18 | $13.80 | 15,904 |
| 2018-09-14 | $55.02 | $55.22 | $54.72 | $54.77 | $13.69 | 10,976 |
| 2018-09-13 | $53.14 | $53.55 | $53.14 | $53.26 | $13.32 | 18,560 |
| 2018-09-12 | $51.05 | $51.95 | $51.05 | $51.95 | $12.99 | 26,660 |
| 2018-09-11 | $48.95 | $49.84 | $48.95 | $49.84 | $12.46 | 10,472 |
| 2018-09-10 | $52.41 | $53.32 | $52.41 | $52.91 | $13.23 | 10,412 |
| 2018-09-07 | $54.37 | $54.56 | $54.28 | $54.56 | $13.64 | 6,532 |
| 2018-09-06 | $56.05 | $56.05 | $55.26 | $55.27 | $13.82 | 11,584 |
| 2018-09-05 | $55.89 | $56.94 | $55.86 | $55.86 | $13.97 | 9,432 |
| 2018-09-04 | $58.12 | $59.00 | $58.12 | $58.60 | $14.65 | 7,648 |
| 2018-08-31 | $55.72 | $56.92 | $55.72 | $56.62 | $14.16 | 18,980 |
| 2018-08-30 | $55.78 | $56.33 | $55.77 | $55.77 | $13.94 | 10,740 |
| 2018-08-29 | $53.05 | $54.39 | $53.05 | $54.39 | $13.60 | 15,872 |
| 2018-08-28 | $53.33 | $53.33 | $52.44 | $52.65 | $13.16 | 20,576 |
| 2018-08-27 | $52.94 | $53.35 | $52.92 | $53.18 | $13.29 | 24,328 |
| 2018-08-24 | $51.92 | $51.92 | $51.40 | $51.88 | $12.97 | 6,240 |
| 2018-08-23 | $50.22 | $50.97 | $50.22 | $50.22 | $12.56 | 15,292 |
| 2018-08-22 | $49.13 | $49.38 | $48.75 | $49.34 | $12.34 | 14,752 |
| 2018-08-21 | $48.88 | $49.52 | $48.88 | $49.02 | $12.26 | 9,580 |
| 2018-08-20 | $48.90 | $48.90 | $48.69 | $48.77 | $12.19 | 22,052 |
| 2018-08-17 | $48.18 | $48.31 | $48.07 | $48.31 | $12.08 | 13,992 |
| 2018-08-16 | $49.33 | $49.94 | $49.33 | $49.46 | $12.36 | 13,292 |
| 2018-08-15 | $50.15 | $50.42 | $50.15 | $50.42 | $12.61 | 18,292 |
| 2018-08-14 | $50.75 | $50.75 | $49.86 | $50.08 | $12.52 | 8,296 |
| 2018-08-13 | $49.83 | $49.83 | $49.17 | $49.82 | $12.46 | 11,260 |
| 2018-08-10 | $50.51 | $50.71 | $50.10 | $50.31 | $12.58 | 10,988 |
| 2018-08-09 | $51.15 | $51.29 | $50.93 | $50.93 | $12.73 | 13,460 |
| 2018-08-08 | $51.25 | $51.25 | $50.78 | $50.78 | $12.70 | 10,512 |
| 2018-08-07 | $50.61 | $50.61 | $50.26 | $50.26 | $12.57 | 10,884 |
| 2018-08-06 | $48.51 | $49.00 | $48.51 | $48.85 | $12.21 | 11,312 |
| 2018-08-03 | $48.96 | $49.34 | $48.96 | $49.20 | $12.30 | 9,192 |
| 2018-08-02 | $48.33 | $48.66 | $48.33 | $48.49 | $12.12 | 12,624 |
| 2018-08-01 | $50.81 | $51.17 | $50.79 | $51.17 | $12.79 | 4,664 |
| 2018-07-31 | $50.10 | $50.59 | $50.10 | $50.23 | $12.56 | 10,156 |
| 2018-07-30 | $51.41 | $51.41 | $51.12 | $51.12 | $12.78 | 25,100 |
| 2018-07-27 | $50.32 | $51.40 | $50.27 | $50.75 | $12.69 | 57,800 |
| 2018-07-26 | $50.40 | $50.59 | $50.40 | $50.51 | $12.63 | 191,004 |
| 2018-07-25 | $50.40 | $50.60 | $50.10 | $50.18 | $12.55 | 199,592 |
| 2018-07-24 | $49.25 | $50.02 | $49.15 | $49.26 | $12.32 | 13,292 |
| 2018-07-23 | $48.18 | $48.38 | $48.18 | $48.38 | $12.10 | 9,120 |
| 2018-07-20 | $48.82 | $48.86 | $48.60 | $48.86 | $12.22 | 7,556 |
| 2018-07-19 | $47.83 | $47.92 | $47.75 | $47.92 | $11.98 | 9,908 |
| 2018-07-18 | $48.27 | $48.27 | $48.04 | $48.04 | $12.01 | 4,780 |
| 2018-07-17 | $47.41 | $48.37 | $47.41 | $48.36 | $12.09 | 10,328 |
| 2018-07-16 | $47.15 | $47.86 | $47.15 | $47.58 | $11.90 | 6,060 |
| 2018-07-13 | $46.90 | $47.72 | $46.90 | $47.60 | $11.90 | 7,460 |
| 2018-07-12 | $45.92 | $46.46 | $45.92 | $46.13 | $11.53 | 8,664 |
| 2018-07-11 | $45.99 | $45.99 | $45.51 | $45.52 | $11.38 | 15,012 |
| 2018-07-10 | $43.06 | $43.77 | $43.05 | $43.15 | $10.79 | 16,928 |
| 2018-07-09 | $44.44 | $44.58 | $44.40 | $44.58 | $11.15 | 8,592 |
| 2018-07-06 | $42.91 | $43.15 | $42.91 | $43.15 | $10.79 | 9,152 |
| 2018-07-05 | $42.59 | $42.63 | $42.47 | $42.63 | $10.66 | 5,372 |
| 2018-07-03 | $44.09 | $44.09 | $43.16 | $43.16 | $10.79 | 5,812 |
| 2018-07-02 | $42.66 | $42.68 | $42.50 | $42.50 | $10.63 | 13,160 |
| 2018-06-29 | $44.23 | $44.34 | $44.10 | $44.10 | $11.03 | 22,044 |
| 2018-06-28 | $44.08 | $44.11 | $43.90 | $43.93 | $10.98 | 13,724 |
| 2018-06-27 | $44.06 | $44.06 | $43.98 | $43.98 | $11.00 | 5,824 |
| 2018-06-26 | $44.81 | $44.81 | $44.66 | $44.74 | $11.19 | 6,320 |
| 2018-06-25 | $46.00 | $46.50 | $45.67 | $45.67 | $11.42 | 24,872 |
| 2018-06-22 | $44.09 | $46.65 | $44.09 | $45.77 | $11.44 | 13,436 |
| 2018-06-21 | $44.05 | $44.37 | $44.05 | $44.28 | $11.07 | 13,860 |
| 2018-06-20 | $44.35 | $44.35 | $44.12 | $44.31 | $11.08 | 21,128 |
| 2018-06-19 | $43.12 | $43.12 | $42.72 | $42.74 | $10.69 | 8,576 |
| 2018-06-18 | $43.59 | $43.84 | $43.55 | $43.78 | $10.95 | 24,296 |
| 2018-06-15 | $43.51 | $43.68 | $43.51 | $43.58 | $10.90 | 15,324 |
| 2018-06-14 | $44.88 | $44.88 | $44.84 | $44.84 | $11.21 | 6,008 |
| 2018-06-13 | $43.91 | $44.11 | $43.84 | $44.09 | $11.02 | 16,660 |
| 2018-06-12 | $43.06 | $43.65 | $42.89 | $43.16 | $10.79 | 8,192 |
| 2018-06-11 | $40.76 | $41.08 | $40.76 | $41.05 | $10.26 | 45,852 |
| 2018-06-08 | $40.33 | $40.64 | $40.15 | $40.38 | $10.10 | 8,308 |
| 2018-06-07 | $38.95 | $39.15 | $38.95 | $39.12 | $9.78 | 26,632 |
| 2018-06-06 | $38.21 | $38.56 | $38.21 | $38.51 | $9.63 | 26,924 |
| 2018-06-05 | $39.17 | $39.45 | $39.17 | $39.45 | $9.86 | 7,112 |
| 2018-06-04 | $39.70 | $39.85 | $39.60 | $39.85 | $9.96 | 11,828 |
| 2018-06-01 | $40.11 | $40.11 | $39.87 | $39.87 | $9.97 | 7,636 |
| 2018-05-31 | $40.40 | $40.44 | $40.01 | $40.28 | $10.07 | 605,568 |
| 2018-05-30 | $39.35 | $39.35 | $38.76 | $38.87 | $9.72 | 121,336 |
| 2018-05-29 | $38.62 | $38.92 | $38.01 | $38.90 | $9.73 | 316,148 |
| 2018-05-25 | $37.96 | $37.96 | $37.96 | $37.96 | $9.49 | 3,128 |
| 2018-05-24 | $37.66 | $37.66 | $37.42 | $37.47 | $9.37 | 24,460 |
| 2018-05-23 | $37.83 | $37.83 | $37.68 | $37.78 | $9.45 | 5,308 |
| 2018-05-22 | $38.73 | $38.73 | $38.62 | $38.70 | $9.68 | 9,328 |
| 2018-05-21 | $38.47 | $38.66 | $38.45 | $38.56 | $9.64 | 8,232 |
| 2018-05-18 | $39.19 | $39.52 | $39.07 | $39.25 | $9.81 | 8,616 |
| 2018-05-17 | $39.42 | $39.43 | $39.42 | $39.43 | $9.86 | 7,752 |
| 2018-05-16 | $39.40 | $39.51 | $39.38 | $39.42 | $9.86 | 10,172 |
| 2018-05-15 | $39.13 | $39.13 | $39.11 | $39.11 | $9.78 | 3,840 |
| 2018-05-14 | $39.46 | $39.46 | $39.10 | $39.10 | $9.78 | 1,804 |
| 2018-05-11 | $38.35 | $38.38 | $38.26 | $38.38 | $9.60 | 4,432 |
| 2018-05-10 | $38.38 | $38.42 | $38.38 | $38.42 | $9.60 | 2,664 |
| 2018-05-09 | $38.16 | $38.18 | $38.16 | $38.18 | $9.55 | 55,172 |
| 2018-05-08 | $38.00 | $38.41 | $38.00 | $38.01 | $9.50 | 10,292 |
| 2018-05-07 | $37.21 | $37.35 | $37.21 | $37.35 | $9.34 | 3,288 |
| 2018-05-04 | $36.31 | $36.31 | $36.13 | $36.13 | $9.03 | 3,300 |
| 2018-05-03 | $35.86 | $36.04 | $35.44 | $35.92 | $8.98 | 23,064 |
| 2018-05-02 | $35.38 | $35.48 | $35.38 | $35.48 | $8.87 | 8,280 |
| 2018-05-01 | $35.30 | $35.45 | $35.28 | $35.45 | $8.86 | 22,112 |
| 2018-04-30 | $34.50 | $34.55 | $34.44 | $34.44 | $8.61 | 6,092 |
| 2018-04-27 | $34.65 | $35.20 | $34.48 | $35.20 | $8.80 | 6,560 |
| 2018-04-26 | $35.63 | $36.19 | $35.63 | $36.15 | $9.04 | 5,880 |
| 2018-04-25 | $36.30 | $36.57 | $36.30 | $36.56 | $9.14 | 8,764 |
| 2018-04-24 | $36.67 | $36.79 | $36.25 | $36.26 | $9.07 | 21,696 |
| 2018-04-23 | $36.31 | $36.49 | $36.31 | $36.40 | $9.10 | 10,068 |
| 2018-04-20 | $36.35 | $36.58 | $36.35 | $36.42 | $9.11 | 8,208 |
| 2018-04-19 | $36.18 | $36.23 | $36.05 | $36.18 | $9.04 | 16,308 |
| 2018-04-18 | $37.38 | $37.38 | $36.85 | $37.22 | $9.31 | 7,848 |
| 2018-04-17 | $36.80 | $36.97 | $36.80 | $36.97 | $9.24 | 4,636 |
| 2018-04-16 | $36.30 | $36.52 | $36.26 | $36.30 | $9.08 | 9,440 |
| 2018-04-13 | $35.45 | $35.53 | $35.41 | $35.53 | $8.88 | 6,008 |
| 2018-04-12 | $35.96 | $36.06 | $35.96 | $36.06 | $9.02 | 7,056 |
| 2018-04-11 | $36.05 | $36.50 | $36.05 | $36.50 | $9.13 | 6,832 |
| 2018-04-10 | $35.11 | $35.23 | $35.11 | $35.23 | $8.81 | 41,956 |
| 2018-04-09 | $35.47 | $35.58 | $35.36 | $35.36 | $8.84 | 9,456 |
| 2018-04-06 | $35.58 | $35.58 | $35.42 | $35.42 | $8.86 | 6,684 |
| 2018-04-05 | $35.50 | $35.50 | $35.34 | $35.47 | $8.87 | 5,424 |
| 2018-04-04 | $35.34 | $35.67 | $35.31 | $35.67 | $8.92 | 22,900 |
| 2018-04-03 | $36.85 | $36.85 | $36.27 | $36.27 | $9.07 | 27,060 |
| 2018-04-02 | $35.61 | $35.69 | $35.48 | $35.69 | $8.92 | 10,248 |
| 2018-03-29 | $35.39 | $35.50 | $35.39 | $35.50 | $8.88 | 17,328 |
| 2018-03-28 | $35.04 | $35.15 | $35.04 | $35.13 | $8.78 | 7,932 |
| 2018-03-27 | $35.23 | $35.33 | $34.90 | $34.90 | $8.73 | 10,944 |
| 2018-03-26 | $34.82 | $35.00 | $34.76 | $35.00 | $8.75 | 9,956 |
| 2018-03-23 | $34.32 | $34.32 | $34.00 | $34.23 | $8.56 | 5,096 |
| 2018-03-22 | $34.52 | $34.52 | $34.20 | $34.22 | $8.56 | 14,764 |
| 2018-03-21 | $34.16 | $34.43 | $34.11 | $34.43 | $8.61 | 13,052 |
| 2018-03-20 | $34.13 | $34.30 | $34.12 | $34.30 | $8.57 | 10,452 |
| 2018-03-19 | $34.92 | $34.92 | $34.60 | $34.62 | $8.66 | 7,620 |
| 2018-03-16 | $35.25 | $35.25 | $34.98 | $35.08 | $8.77 | 9,180 |
| 2018-03-15 | $35.50 | $35.50 | $35.29 | $35.32 | $8.83 | 12,828 |
| 2018-03-14 | $34.53 | $34.56 | $34.52 | $34.56 | $8.64 | 11,028 |
| 2018-03-13 | $32.38 | $32.91 | $32.38 | $32.59 | $8.15 | 8,280 |
| 2018-03-12 | $31.66 | $31.96 | $31.66 | $31.96 | $7.99 | 38,912 |
| 2018-03-09 | $31.68 | $31.82 | $31.67 | $31.78 | $7.95 | 14,868 |
| 2018-03-08 | $32.02 | $32.02 | $31.65 | $31.92 | $7.98 | 14,548 |
| 2018-03-07 | $31.86 | $31.86 | $31.10 | $31.11 | $7.78 | 4,968 |
| 2018-03-06 | $31.67 | $31.80 | $31.67 | $31.75 | $7.94 | 6,416 |
| 2018-03-05 | $30.70 | $31.04 | $30.70 | $31.04 | $7.76 | 14,908 |
| 2018-03-02 | $30.35 | $31.36 | $30.35 | $31.36 | $7.84 | 4,312 |
| 2018-03-01 | $31.29 | $31.29 | $30.94 | $30.94 | $7.74 | 11,944 |
| 2018-02-28 | $31.77 | $32.19 | $31.77 | $32.16 | $8.04 | 5,644 |
| 2018-02-27 | $32.79 | $32.79 | $32.66 | $32.66 | $8.16 | 4,808 |
| 2018-02-26 | $32.03 | $32.03 | $32.03 | $32.03 | $8.01 | 3,072 |
| 2018-02-23 | $32.03 | $32.03 | $32.03 | $32.03 | $8.01 | 2,392 |
| 2018-02-22 | $32.15 | $32.16 | $32.03 | $32.03 | $8.01 | 19,020 |
| 2018-02-21 | $32.91 | $32.98 | $32.91 | $32.98 | $8.25 | 5,472 |
| 2018-02-20 | $33.79 | $33.79 | $33.40 | $33.45 | $8.36 | 6,500 |
| 2018-02-16 | $33.59 | $33.62 | $33.51 | $33.51 | $8.38 | 8,764 |
| 2018-02-15 | $32.91 | $32.91 | $32.91 | $32.91 | $8.23 | 3,812 |
| 2018-02-14 | $31.99 | $32.68 | $31.99 | $32.68 | $8.17 | 14,584 |
| 2018-02-13 | $31.52 | $31.75 | $31.52 | $31.75 | $7.94 | 10,656 |
| 2018-02-12 | $31.00 | $32.07 | $31.00 | $32.00 | $8.00 | 10,960 |
| 2018-02-09 | $31.53 | $31.53 | $30.97 | $31.29 | $7.82 | 19,664 |
| 2018-02-08 | $31.31 | $31.33 | $30.71 | $30.71 | $7.68 | 22,044 |
| 2018-02-07 | $30.81 | $31.32 | $30.76 | $31.12 | $7.78 | 21,784 |
| 2018-02-06 | $31.65 | $31.91 | $31.51 | $31.91 | $7.98 | 13,200 |
| 2018-02-05 | $31.68 | $31.68 | $31.34 | $31.34 | $7.84 | 3,892 |
| 2018-02-02 | $32.34 | $32.44 | $32.14 | $32.14 | $8.04 | 8,428 |
| 2018-02-01 | $31.89 | $31.98 | $31.86 | $31.88 | $7.97 | 24,708 |
| 2018-01-31 | $31.63 | $31.74 | $31.52 | $31.52 | $7.88 | 16,172 |
| 2018-01-30 | $33.20 | $33.23 | $33.05 | $33.14 | $8.29 | 32,804 |
| 2018-01-29 | $33.32 | $33.48 | $33.32 | $33.48 | $8.37 | 6,108 |
| 2018-01-26 | $33.14 | $33.21 | $33.00 | $33.15 | $8.29 | 17,928 |
| 2018-01-25 | $34.64 | $35.09 | $34.64 | $35.09 | $8.77 | 37,308 |
| 2018-01-24 | $34.63 | $34.76 | $34.61 | $34.73 | $8.68 | 8,056 |
| 2018-01-23 | $34.60 | $34.64 | $34.38 | $34.40 | $8.60 | 18,180 |
| 2018-01-22 | $34.49 | $34.72 | $34.26 | $34.35 | $8.59 | 14,660 |
| 2018-01-19 | $34.08 | $34.14 | $33.99 | $34.13 | $8.53 | 9,380 |
| 2018-01-18 | $33.58 | $33.77 | $33.58 | $33.64 | $8.41 | 5,912 |
| 2018-01-17 | $33.85 | $34.09 | $33.83 | $34.01 | $8.50 | 14,028 |
| 2018-01-16 | $34.63 | $34.67 | $34.06 | $34.27 | $8.57 | 18,180 |
| 2018-01-12 | $33.12 | $33.33 | $33.12 | $33.33 | $8.33 | 6,924 |
| 2018-01-11 | $32.74 | $32.93 | $32.74 | $32.84 | $8.21 | 27,124 |
| 2018-01-10 | $33.42 | $33.61 | $33.33 | $33.55 | $8.39 | 13,316 |
| 2018-01-09 | $33.81 | $33.81 | $33.37 | $33.37 | $8.34 | 18,756 |
| 2018-01-08 | $32.72 | $33.18 | $32.72 | $33.18 | $8.30 | 7,560 |
| 2018-01-05 | $32.51 | $32.71 | $32.51 | $32.71 | $8.18 | 7,780 |
| 2018-01-04 | $32.55 | $32.68 | $32.55 | $32.65 | $8.16 | 5,744 |
| 2018-01-03 | $32.43 | $32.48 | $32.37 | $32.48 | $8.12 | 12,224 |
| 2018-01-02 | $32.18 | $32.18 | $31.95 | $32.04 | $8.01 | 11,180 |
| 2017-12-29 | $32.04 | $32.04 | $31.67 | $31.76 | $7.94 | 4,652 |
| 2017-12-28 | $31.82 | $31.98 | $31.65 | $31.75 | $7.94 | 26,752 |
| 2017-12-27 | $32.17 | $32.79 | $32.17 | $32.79 | $8.20 | 3,996 |
| 2017-12-26 | $31.76 | $31.86 | $31.76 | $31.86 | $7.97 | 8,068 |
| 2017-12-22 | $30.80 | $31.01 | $30.80 | $30.99 | $7.75 | 37,732 |
| 2017-12-21 | $30.89 | $31.03 | $30.88 | $30.89 | $7.72 | 14,752 |
| 2017-12-20 | $30.56 | $30.56 | $30.26 | $30.28 | $7.57 | 15,964 |
| 2017-12-19 | $30.18 | $30.25 | $30.09 | $30.22 | $7.56 | 9,316 |
| 2017-12-18 | $30.62 | $30.62 | $30.45 | $30.53 | $7.63 | 6,692 |
| 2017-12-15 | $29.84 | $29.95 | $29.84 | $29.87 | $7.47 | 9,228 |
| 2017-12-14 | $29.26 | $29.75 | $29.26 | $29.68 | $7.42 | 14,436 |
| 2017-12-13 | $29.73 | $29.73 | $29.44 | $29.57 | $7.39 | 9,608 |
| 2017-12-12 | $28.97 | $29.04 | $28.97 | $29.04 | $7.26 | 4,324 |
| 2017-12-11 | $28.70 | $28.87 | $28.70 | $28.78 | $7.19 | 16,556 |
| 2017-12-08 | $28.85 | $28.85 | $28.60 | $28.60 | $7.15 | 4,328 |
| 2017-12-07 | $28.34 | $28.36 | $28.33 | $28.34 | $7.09 | 10,920 |
| 2017-12-06 | $27.50 | $27.75 | $27.50 | $27.74 | $6.94 | 12,428 |
| 2017-12-05 | $28.33 | $28.41 | $28.33 | $28.38 | $7.10 | 8,232 |
| 2017-12-04 | $28.21 | $28.25 | $28.19 | $28.19 | $7.05 | 10,644 |
| 2017-12-01 | $28.97 | $28.97 | $28.76 | $28.96 | $7.24 | 5,668 |
| 2017-11-30 | $28.66 | $28.66 | $28.49 | $28.60 | $7.15 | 15,588 |
| 2017-11-29 | $28.93 | $28.93 | $28.53 | $28.76 | $7.19 | 13,976 |
| 2017-11-28 | $28.53 | $28.53 | $28.13 | $28.20 | $7.05 | 7,328 |
| 2017-11-27 | $28.25 | $28.43 | $28.23 | $28.43 | $7.11 | 10,564 |
| 2017-11-24 | $28.92 | $28.92 | $28.52 | $28.52 | $7.13 | 10,132 |
| 2017-11-22 | $28.11 | $28.11 | $27.84 | $27.96 | $6.99 | 10,508 |
| 2017-11-21 | $28.18 | $28.34 | $28.18 | $28.33 | $7.08 | 13,760 |
| 2017-11-20 | $28.27 | $28.54 | $28.21 | $28.36 | $7.09 | 10,460 |
| 2017-11-17 | $27.60 | $27.70 | $27.59 | $27.70 | $6.93 | 8,940 |
| 2017-11-16 | $27.56 | $27.66 | $27.53 | $27.66 | $6.92 | 11,360 |
| 2017-11-15 | $26.57 | $26.57 | $26.05 | $26.47 | $6.62 | 12,456 |
| 2017-11-14 | $26.36 | $26.36 | $26.28 | $26.28 | $6.57 | 3,316 |
| 2017-11-13 | $26.92 | $27.05 | $26.92 | $26.93 | $6.73 | 9,652 |
| 2017-11-10 | $26.76 | $26.76 | $26.55 | $26.64 | $6.66 | 40,116 |
| 2017-11-09 | $27.12 | $27.12 | $26.76 | $26.78 | $6.70 | 7,056 |
| 2017-11-08 | $27.03 | $27.03 | $26.97 | $27.03 | $6.76 | 7,208 |
| 2017-11-07 | $27.06 | $27.13 | $27.06 | $27.13 | $6.78 | 4,928 |
| 2017-11-06 | $26.18 | $26.44 | $26.18 | $26.29 | $6.57 | 4,620 |
| 2017-11-03 | $26.23 | $26.32 | $26.23 | $26.32 | $6.58 | 32,376 |
| 2017-11-02 | $26.25 | $26.27 | $26.17 | $26.19 | $6.55 | 17,208 |
| 2017-11-01 | $26.96 | $26.96 | $26.61 | $26.91 | $6.73 | 10,080 |
| 2017-10-31 | $27.80 | $27.80 | $27.46 | $27.48 | $6.87 | 15,352 |
| 2017-10-30 | $27.38 | $27.38 | $27.28 | $27.34 | $6.84 | 6,316 |
| 2017-10-27 | $28.02 | $28.32 | $28.02 | $28.03 | $7.01 | 9,928 |
| 2017-10-26 | $27.52 | $27.56 | $27.52 | $27.55 | $6.89 | 6,692 |
| 2017-10-25 | $27.93 | $27.93 | $26.90 | $26.90 | $6.73 | 20,840 |
| 2017-10-24 | $27.20 | $27.24 | $27.20 | $27.21 | $6.80 | 15,048 |
| 2017-10-23 | $28.04 | $28.05 | $28.02 | $28.05 | $7.01 | 9,084 |
| 2017-10-20 | $27.37 | $27.45 | $27.33 | $27.45 | $6.86 | 6,164 |
| 2017-10-19 | $27.42 | $27.42 | $27.42 | $27.42 | $6.86 | 3,144 |
| 2017-10-18 | $28.09 | $28.09 | $27.91 | $28.03 | $7.01 | 8,476 |
| 2017-10-17 | $27.32 | $27.37 | $27.32 | $27.37 | $6.84 | 4,276 |
| 2017-10-16 | $28.19 | $28.21 | $28.13 | $28.13 | $7.03 | 16,500 |
| 2017-10-13 | $28.85 | $28.87 | $28.85 | $28.87 | $7.22 | 3,016 |
| 2017-10-12 | $27.70 | $27.84 | $27.70 | $27.77 | $6.94 | 8,156 |
| 2017-10-11 | $27.61 | $27.64 | $27.37 | $27.37 | $6.84 | 5,604 |
| 2017-10-10 | $27.34 | $27.78 | $27.34 | $27.71 | $6.93 | 107,832 |
| 2017-10-09 | $26.49 | $26.58 | $26.49 | $26.58 | $6.65 | 2,748 |
| 2017-10-06 | $27.43 | $27.43 | $26.59 | $26.61 | $6.65 | 20,616 |
| 2017-10-05 | $27.85 | $27.85 | $27.48 | $27.49 | $6.87 | 6,196 |
| 2017-10-04 | $26.86 | $27.31 | $26.83 | $27.31 | $6.83 | 23,380 |
| 2017-10-03 | $26.30 | $26.34 | $26.30 | $26.34 | $6.58 | 4,992 |
| 2017-10-02 | $26.78 | $26.78 | $26.78 | $26.78 | $6.70 | 2,472 |
| 2017-09-29 | $26.67 | $26.78 | $26.66 | $26.70 | $6.68 | 13,768 |
| 2017-09-28 | $26.45 | $26.82 | $26.45 | $26.67 | $6.67 | 11,260 |
| 2017-09-27 | $26.88 | $26.88 | $26.73 | $26.78 | $6.69 | 3,952 |
| 2017-09-26 | $26.72 | $26.72 | $26.52 | $26.59 | $6.65 | 23,284 |
| 2017-09-25 | $26.81 | $27.46 | $26.81 | $27.22 | $6.81 | 11,576 |
| 2017-09-22 | $28.21 | $28.28 | $28.11 | $28.28 | $7.07 | 555,732 |
| 2017-09-21 | $29.31 | $29.31 | $29.28 | $29.28 | $7.32 | 3,332 |
| 2017-09-20 | $31.46 | $31.51 | $31.39 | $31.39 | $7.85 | 6,616 |
| 2017-09-19 | $31.21 | $31.21 | $31.16 | $31.19 | $7.80 | 8,184 |
| 2017-09-18 | $30.43 | $30.52 | $30.43 | $30.48 | $7.62 | 5,756 |
| 2017-09-15 | $30.17 | $30.50 | $30.17 | $30.49 | $7.62 | 10,248 |
| 2017-09-14 | $30.69 | $30.72 | $30.66 | $30.67 | $7.67 | 13,800 |
| 2017-09-13 | $32.07 | $32.07 | $31.99 | $31.99 | $8.00 | 183,876 |
| 2017-09-12 | $31.99 | $32.11 | $31.96 | $32.08 | $8.02 | 13,176 |
| 2017-09-11 | $31.27 | $31.27 | $31.08 | $31.21 | $7.80 | 17,324 |
| 2017-09-08 | $31.19 | $31.58 | $31.19 | $31.58 | $7.90 | 5,468 |
| 2017-09-07 | $31.03 | $31.12 | $31.03 | $31.12 | $7.78 | 3,284 |
| 2017-09-06 | $30.40 | $30.42 | $30.34 | $30.34 | $7.59 | 9,784 |
| 2017-09-05 | $29.37 | $29.37 | $29.24 | $29.24 | $7.31 | 3,540 |
| 2017-09-01 | $30.31 | $30.50 | $30.31 | $30.50 | $7.63 | 7,952 |
| 2017-08-31 | $30.53 | $30.53 | $30.16 | $30.16 | $7.54 | 4,896 |
| 2017-08-30 | $30.79 | $30.79 | $30.72 | $30.75 | $7.69 | 4,448 |
| 2017-08-29 | $31.49 | $31.49 | $30.95 | $30.96 | $7.74 | 25,464 |
| 2017-08-28 | $31.13 | $31.20 | $31.13 | $31.20 | $7.80 | 3,696 |
| 2017-08-25 | $31.51 | $31.51 | $31.07 | $31.07 | $7.77 | 4,764 |
| 2017-08-24 | $32.35 | $32.35 | $32.19 | $32.27 | $8.07 | 4,452 |
| 2017-08-23 | $32.67 | $32.67 | $32.44 | $32.44 | $8.11 | 7,128 |
| 2017-08-22 | $32.72 | $32.78 | $32.27 | $32.68 | $8.17 | 11,744 |
| 2017-08-21 | $32.64 | $33.02 | $32.64 | $33.02 | $8.26 | 12,124 |
| 2017-08-18 | $33.19 | $33.23 | $33.11 | $33.11 | $8.28 | 27,856 |
| 2017-08-17 | $33.19 | $33.19 | $33.08 | $33.13 | $8.28 | 6,104 |
| 2017-08-16 | $33.25 | $33.25 | $33.15 | $33.19 | $8.30 | 8,268 |
| 2017-08-15 | $33.28 | $33.39 | $33.28 | $33.34 | $8.34 | 13,328 |
| 2017-08-14 | $33.13 | $33.88 | $33.13 | $33.88 | $8.47 | 9,204 |
| 2017-08-11 | $32.82 | $32.82 | $32.31 | $32.52 | $8.13 | 10,800 |
| 2017-08-10 | $32.70 | $32.88 | $32.31 | $32.38 | $8.10 | 10,952 |
| 2017-08-09 | $32.18 | $32.29 | $32.18 | $32.21 | $8.05 | 14,940 |
| 2017-08-08 | $32.84 | $32.92 | $32.84 | $32.86 | $8.22 | 13,440 |
| 2017-08-07 | $33.02 | $33.07 | $32.87 | $32.99 | $8.25 | 33,004 |
| 2017-08-04 | $32.45 | $32.52 | $32.43 | $32.43 | $8.11 | 4,884 |
| 2017-08-03 | $32.39 | $32.39 | $32.29 | $32.35 | $8.09 | 6,620 |
| 2017-08-02 | $32.04 | $32.31 | $32.04 | $32.26 | $8.07 | 12,144 |
| 2017-08-01 | $33.47 | $33.47 | $33.40 | $33.40 | $8.35 | 8,196 |
| 2017-07-31 | $33.03 | $33.03 | $32.97 | $33.00 | $8.25 | 12,108 |
| 2017-07-28 | $34.66 | $34.66 | $34.46 | $34.46 | $8.62 | 3,832 |
| 2017-07-27 | $34.31 | $34.31 | $33.88 | $34.07 | $8.52 | 5,100 |
| 2017-07-26 | $33.61 | $33.88 | $33.61 | $33.88 | $8.47 | 5,872 |
| 2017-07-25 | $33.39 | $33.63 | $33.39 | $33.63 | $8.41 | 6,608 |
| 2017-07-24 | $33.97 | $34.04 | $33.94 | $33.99 | $8.50 | 9,484 |
| 2017-07-21 | $33.85 | $33.95 | $33.84 | $33.89 | $8.47 | 11,212 |
| 2017-07-20 | $33.33 | $33.33 | $33.23 | $33.23 | $8.31 | 9,900 |
| 2017-07-19 | $32.63 | $32.69 | $32.63 | $32.69 | $8.17 | 6,680 |
| 2017-07-18 | $31.98 | $32.32 | $31.98 | $32.24 | $8.06 | 28,996 |
| 2017-07-17 | $31.91 | $31.91 | $31.91 | $31.91 | $7.98 | 2,488 |
| 2017-07-14 | $31.93 | $31.93 | $31.88 | $31.88 | $7.97 | 5,244 |
| 2017-07-13 | $32.06 | $32.06 | $32.02 | $32.02 | $8.01 | 6,964 |
| 2017-07-12 | $31.96 | $31.96 | $31.96 | $31.96 | $7.99 | 6,344 |
| 2017-07-11 | $31.88 | $31.98 | $31.88 | $31.93 | $7.98 | 5,664 |
| 2017-07-10 | $31.06 | $31.12 | $31.06 | $31.12 | $7.78 | 8,244 |
| 2017-07-07 | $30.74 | $30.74 | $30.74 | $30.74 | $7.69 | 18,152 |
| 2017-07-06 | $31.51 | $31.52 | $31.48 | $31.52 | $7.88 | 7,040 |
| 2017-07-05 | $31.19 | $31.19 | $30.92 | $31.03 | $7.76 | 8,712 |
| 2017-07-03 | $31.81 | $31.81 | $31.70 | $31.70 | $7.93 | 4,708 |
| 2017-06-30 | $32.27 | $32.27 | $32.13 | $32.18 | $8.05 | 26,748 |
| 2017-06-29 | $32.48 | $32.48 | $32.45 | $32.48 | $8.12 | 7,880 |
| 2017-06-28 | $31.49 | $31.68 | $31.49 | $31.68 | $7.92 | 6,376 |
| 2017-06-27 | $32.24 | $32.32 | $32.24 | $32.29 | $8.07 | 9,200 |
| 2017-06-26 | $33.22 | $33.22 | $33.01 | $33.01 | $8.25 | 10,000 |
| 2017-06-23 | $32.54 | $32.54 | $32.46 | $32.46 | $8.12 | 16,400 |
| 2017-06-22 | $33.48 | $33.48 | $33.38 | $33.38 | $8.35 | 21,200 |
| 2017-06-21 | $33.32 | $33.51 | $33.32 | $33.51 | $8.38 | 5,728 |
| 2017-06-20 | $33.48 | $33.55 | $33.45 | $33.45 | $8.36 | 4,000 |
| 2017-06-19 | $33.38 | $33.40 | $33.25 | $33.25 | $8.31 | 25,636 |
| 2017-06-16 | $33.27 | $33.38 | $33.27 | $33.34 | $8.34 | 62,040 |
| 2017-06-15 | $33.76 | $33.76 | $33.65 | $33.69 | $8.42 | 12,076 |
| 2017-06-14 | $33.84 | $34.06 | $33.84 | $33.94 | $8.49 | 10,432 |
| 2017-06-13 | $34.44 | $34.50 | $34.42 | $34.50 | $8.63 | 14,892 |
| 2017-06-12 | $33.75 | $33.75 | $33.75 | $33.75 | $8.44 | 3,252 |
| 2017-06-09 | $33.30 | $33.37 | $33.28 | $33.28 | $8.32 | 4,784 |
| 2017-06-08 | $34.29 | $34.29 | $34.27 | $34.28 | $8.57 | 26,148 |
| 2017-06-07 | $34.70 | $34.70 | $34.68 | $34.68 | $8.67 | 3,844 |
| 2017-06-06 | $35.28 | $35.35 | $35.27 | $35.35 | $8.84 | 12,016 |
| 2017-06-05 | $35.41 | $35.42 | $35.41 | $35.42 | $8.86 | 8,824 |
| 2017-06-02 | $34.00 | $34.00 | $34.00 | $34.00 | $8.50 | 3,064 |
| 2017-06-01 | $34.00 | $34.19 | $34.00 | $34.19 | $8.55 | 30,080 |
| 2017-05-31 | $33.63 | $33.63 | $33.63 | $33.63 | $8.41 | 10,404 |
| 2017-05-30 | $33.15 | $33.65 | $33.15 | $33.54 | $8.39 | 23,520 |
| 2017-05-26 | $32.96 | $33.01 | $32.96 | $33.01 | $8.25 | 8,584 |
| 2017-05-25 | $34.64 | $34.68 | $34.40 | $34.43 | $8.61 | 54,976 |
| 2017-05-24 | $34.71 | $34.77 | $34.59 | $34.77 | $8.69 | 10,956 |
| 2017-05-23 | $35.06 | $35.10 | $35.04 | $35.04 | $8.76 | 10,600 |
| 2017-05-22 | $34.96 | $35.04 | $34.96 | $34.97 | $8.74 | 5,492 |
| 2017-05-19 | $33.66 | $33.74 | $33.66 | $33.74 | $8.44 | 4,928 |
| 2017-05-18 | $33.63 | $33.77 | $33.63 | $33.77 | $8.44 | 3,312 |
| 2017-05-17 | $33.65 | $33.67 | $33.58 | $33.63 | $8.41 | 23,256 |
| 2017-05-16 | $34.07 | $34.07 | $33.87 | $33.91 | $8.48 | 9,068 |
| 2017-05-15 | $33.84 | $33.84 | $33.81 | $33.81 | $8.45 | 4,324 |
| 2017-05-12 | $33.55 | $33.55 | $33.52 | $33.53 | $8.38 | 11,172 |
| 2017-05-11 | $32.77 | $32.77 | $32.66 | $32.68 | $8.17 | 6,832 |
| 2017-05-10 | $32.29 | $32.33 | $32.24 | $32.25 | $8.06 | 14,248 |
| 2017-05-09 | $31.98 | $32.00 | $31.96 | $31.99 | $8.00 | 14,188 |
| 2017-05-08 | $32.40 | $32.40 | $32.40 | $32.40 | $8.10 | 1,984 |
| 2017-05-05 | $32.63 | $32.67 | $32.49 | $32.66 | $8.17 | 7,996 |
| 2017-05-04 | $32.47 | $32.60 | $32.47 | $32.60 | $8.15 | 5,676 |
| 2017-05-03 | $32.40 | $32.40 | $32.40 | $32.40 | $8.10 | 2,652 |
| 2017-05-02 | $32.60 | $32.60 | $32.44 | $32.44 | $8.11 | 10,796 |
| 2017-05-01 | $33.50 | $33.50 | $33.47 | $33.47 | $8.37 | 7,192 |
| 2017-04-28 | $32.35 | $32.77 | $32.35 | $32.77 | $8.19 | 5,224 |
| 2017-04-27 | $32.90 | $32.90 | $32.65 | $32.80 | $8.20 | 6,496 |
| 2017-04-26 | $32.26 | $32.37 | $32.26 | $32.28 | $8.07 | 13,840 |
| 2017-04-25 | $32.36 | $32.36 | $32.32 | $32.32 | $8.08 | 5,724 |
| 2017-04-24 | $32.39 | $32.43 | $32.26 | $32.43 | $8.11 | 9,352 |
| 2017-04-21 | $32.15 | $32.20 | $32.15 | $32.17 | $8.04 | 12,016 |
| 2017-04-20 | $32.29 | $32.29 | $31.99 | $32.05 | $8.01 | 11,852 |
| 2017-04-19 | $32.48 | $32.48 | $32.48 | $32.48 | $8.12 | 3,928 |
| 2017-04-18 | $32.77 | $32.85 | $32.75 | $32.85 | $8.21 | 29,456 |
| 2017-04-17 | $32.18 | $32.18 | $32.07 | $32.08 | $8.02 | 15,700 |
| 2017-04-13 | $31.19 | $31.19 | $31.11 | $31.15 | $7.79 | 4,092 |
| 2017-04-12 | $31.17 | $31.17 | $31.05 | $31.07 | $7.77 | 6,128 |
| 2017-04-11 | $31.99 | $31.99 | $31.90 | $31.95 | $7.99 | 8,036 |
| 2017-04-10 | $31.45 | $31.45 | $31.37 | $31.37 | $7.84 | 5,308 |
| 2017-04-07 | $31.86 | $31.92 | $31.75 | $31.75 | $7.94 | 12,576 |
| 2017-04-06 | $31.63 | $31.79 | $31.63 | $31.64 | $7.91 | 10,532 |
| 2017-04-05 | $31.70 | $31.75 | $31.64 | $31.64 | $7.91 | 16,364 |
| 2017-04-04 | $32.26 | $32.26 | $31.98 | $31.98 | $8.00 | 8,284 |
| 2017-04-03 | $32.03 | $32.34 | $32.03 | $32.19 | $8.05 | 20,000 |
| 2017-03-31 | $30.73 | $31.11 | $30.73 | $31.11 | $7.78 | 88,400 |
| 2017-03-30 | $30.69 | $30.76 | $30.63 | $30.63 | $7.66 | 29,200 |
| 2017-03-29 | $31.08 | $31.49 | $31.08 | $31.49 | $7.87 | 25,200 |
| 2017-03-28 | $30.16 | $30.56 | $30.16 | $30.53 | $7.63 | 21,200 |
| 2017-03-27 | $30.05 | $30.17 | $29.80 | $29.86 | $7.47 | 15,200 |
| 2017-03-24 | $28.68 | $28.93 | $28.68 | $28.93 | $7.23 | 5,200 |
| 2017-03-23 | $28.68 | $28.68 | $28.61 | $28.64 | $7.16 | 6,400 |
| 2017-03-22 | $29.10 | $29.31 | $28.93 | $29.28 | $7.32 | 15,200 |
| 2017-03-21 | $29.38 | $29.38 | $29.20 | $29.20 | $7.30 | 8,800 |
| 2017-03-20 | $29.50 | $29.50 | $29.33 | $29.35 | $7.34 | 41,200 |
| 2017-03-17 | $29.23 | $29.59 | $29.23 | $29.25 | $7.31 | 3,600 |
| 2017-03-16 | $29.60 | $29.61 | $29.29 | $29.29 | $7.32 | 10,800 |
| 2017-03-15 | $29.18 | $29.63 | $29.18 | $29.53 | $7.38 | 23,200 |
| 2017-03-14 | $29.31 | $29.31 | $29.06 | $29.16 | $7.29 | 10,000 |
| 2017-03-13 | $29.44 | $29.79 | $29.07 | $29.21 | $7.30 | 16,000 |
| 2017-03-10 | $29.45 | $29.45 | $29.45 | $29.45 | $7.36 | 4,400 |
| 2017-03-09 | $28.68 | $28.90 | $28.68 | $28.84 | $7.21 | 5,600 |
| 2017-03-08 | $28.60 | $29.10 | $28.60 | $28.80 | $7.20 | 6,800 |
| 2017-03-07 | $29.10 | $29.28 | $29.04 | $29.25 | $7.31 | 14,800 |
| 2017-03-06 | $28.51 | $28.86 | $28.51 | $28.66 | $7.17 | 16,000 |
| 2017-03-03 | $28.63 | $28.96 | $28.63 | $28.92 | $7.23 | 8,000 |
| 2017-03-02 | $28.78 | $28.78 | $28.69 | $28.73 | $7.18 | 22,800 |
| 2017-03-01 | $28.52 | $28.68 | $28.40 | $28.48 | $7.12 | 24,400 |
| 2017-02-28 | $28.41 | $28.61 | $28.19 | $28.19 | $7.05 | 14,800 |
| 2017-02-27 | $28.72 | $29.06 | $28.47 | $29.03 | $7.26 | 6,000 |
| 2017-02-24 | $28.85 | $29.02 | $28.57 | $28.80 | $7.20 | 19,600 |
| 2017-02-23 | $28.56 | $28.73 | $28.56 | $28.61 | $7.15 | 9,600 |
| 2017-02-22 | $28.54 | $28.80 | $28.54 | $28.76 | $7.19 | 14,000 |
| 2017-02-21 | $29.23 | $29.48 | $29.13 | $29.33 | $7.33 | 51,600 |
| 2017-02-17 | $28.35 | $28.35 | $28.06 | $28.35 | $7.09 | 17,200 |
| 2017-02-16 | $27.92 | $27.99 | $27.92 | $27.97 | $6.99 | 5,200 |
| 2017-02-15 | $28.04 | $28.50 | $28.04 | $28.43 | $7.11 | 11,200 |
| 2017-02-14 | $29.28 | $29.30 | $29.21 | $29.30 | $7.33 | 9,600 |
| 2017-02-13 | $29.60 | $29.72 | $29.54 | $29.72 | $7.43 | 16,800 |
| 2017-02-10 | $28.47 | $28.95 | $28.47 | $28.93 | $7.23 | 10,800 |
| 2017-02-09 | $28.42 | $28.93 | $28.42 | $28.93 | $7.23 | 7,600 |
| 2017-02-08 | $29.25 | $29.29 | $28.95 | $29.28 | $7.32 | 34,400 |
| 2017-02-07 | $27.33 | $27.61 | $27.33 | $27.52 | $6.88 | 15,600 |
| 2017-02-06 | $27.41 | $27.98 | $27.41 | $27.98 | $7.00 | 20,800 |
| 2017-02-03 | $28.80 | $28.88 | $28.47 | $28.88 | $7.22 | 30,800 |
| 2017-02-02 | $26.37 | $27.04 | $26.37 | $27.04 | $6.76 | 16,000 |
| 2017-02-01 | $27.16 | $27.16 | $26.99 | $27.11 | $6.78 | 23,036 |
| 2017-01-31 | $25.99 | $26.09 | $25.84 | $26.04 | $6.51 | 24,240 |
| 2017-01-30 | $25.20 | $25.30 | $25.10 | $25.16 | $6.29 | 43,716 |
| 2017-01-27 | $22.45 | $22.70 | $22.45 | $22.50 | $5.63 | 34,516 |
| 2017-01-26 | $22.40 | $22.40 | $21.83 | $22.00 | $5.50 | 23,428 |
| 2017-01-25 | $21.71 | $21.95 | $21.71 | $21.95 | $5.49 | 34,068 |
| 2017-01-24 | $22.15 | $22.33 | $22.10 | $22.28 | $5.57 | 34,876 |
| 2017-01-23 | $22.12 | $22.40 | $22.12 | $22.40 | $5.60 | 35,436 |
| 2017-01-20 | $21.75 | $21.80 | $21.71 | $21.76 | $5.44 | 13,984 |
| 2017-01-19 | $21.64 | $23.12 | $21.64 | $21.91 | $5.48 | 16,716 |
| 2017-01-18 | $22.34 | $22.59 | $22.15 | $22.15 | $5.54 | 9,160 |
| 2017-01-17 | $22.39 | $22.57 | $22.39 | $22.53 | $5.63 | 22,360 |
| 2017-01-13 | $22.86 | $23.19 | $22.76 | $23.02 | $5.76 | 15,996 |
| 2017-01-12 | $22.81 | $23.41 | $22.81 | $23.02 | $5.76 | 29,432 |
| 2017-01-11 | $22.33 | $22.78 | $22.33 | $22.56 | $5.64 | 42,136 |
| 2017-01-10 | $22.88 | $23.10 | $22.88 | $23.10 | $5.78 | 24,296 |
| 2017-01-09 | $22.18 | $22.70 | $22.18 | $22.58 | $5.64 | 65,932 |
| 2017-01-06 | $22.06 | $22.67 | $22.06 | $22.66 | $5.67 | 23,156 |
| 2017-01-05 | $21.16 | $21.60 | $21.16 | $21.56 | $5.39 | 25,064 |
| 2017-01-04 | $20.34 | $20.88 | $20.34 | $20.67 | $5.17 | 51,216 |
| 2017-01-03 | $20.23 | $20.47 | $20.23 | $20.35 | $5.09 | 30,220 |
| 2016-12-30 | $20.09 | $20.39 | $20.09 | $20.25 | $5.06 | 60,088 |
| 2016-12-29 | $20.11 | $20.72 | $20.11 | $20.20 | $5.05 | 28,852 |
| 2016-12-28 | $20.42 | $20.56 | $20.41 | $20.43 | $5.11 | 23,336 |
| 2016-12-27 | $21.08 | $21.09 | $20.64 | $21.06 | $5.24 | 29,864 |
| 2016-12-23 | $20.05 | $20.31 | $20.05 | $20.26 | $5.04 | 44,420 |
| 2016-12-22 | $20.22 | $20.26 | $20.09 | $20.09 | $5.00 | 50,172 |
| 2016-12-21 | $20.65 | $20.84 | $20.61 | $20.76 | $5.17 | 28,456 |
| 2016-12-20 | $20.55 | $20.85 | $20.55 | $20.83 | $5.19 | 33,956 |
| 2016-12-19 | $20.04 | $20.39 | $20.04 | $20.32 | $5.06 | 36,956 |
| 2016-12-16 | $19.65 | $20.14 | $19.65 | $19.90 | $4.96 | 49,380 |
| 2016-12-15 | $20.36 | $20.43 | $20.16 | $20.35 | $5.07 | 114,240 |
| 2016-12-14 | $20.56 | $20.88 | $20.56 | $20.58 | $5.12 | 40,552 |
| 2016-12-13 | $20.35 | $21.59 | $20.35 | $21.31 | $5.31 | 27,660 |
| 2016-12-12 | $20.06 | $20.18 | $19.92 | $20.04 | $4.99 | 50,152 |
| 2016-12-09 | $19.02 | $19.47 | $19.02 | $19.27 | $4.80 | 114,636 |
| 2016-12-08 | $18.37 | $18.63 | $18.13 | $18.32 | $4.56 | 50,524 |
| 2016-12-07 | $18.94 | $19.02 | $18.61 | $18.98 | $4.73 | 42,876 |
| 2016-12-06 | $18.94 | $18.94 | $18.75 | $18.82 | $4.69 | 31,896 |
| 2016-12-05 | $18.90 | $19.18 | $18.90 | $19.14 | $4.77 | 42,464 |
| 2016-12-02 | $19.40 | $19.59 | $19.40 | $19.51 | $4.86 | 41,320 |
| 2016-12-01 | $20.44 | $20.57 | $20.23 | $20.43 | $5.09 | 51,896 |
| 2016-11-30 | $22.00 | $22.00 | $21.52 | $21.60 | $5.38 | 21,924 |
| 2016-11-29 | $21.85 | $22.11 | $21.59 | $21.92 | $5.46 | 39,672 |
| 2016-11-28 | $21.51 | $21.60 | $21.50 | $21.50 | $5.35 | 36,860 |
| 2016-11-25 | $21.37 | $21.66 | $21.35 | $21.62 | $5.38 | 35,664 |
| 2016-11-23 | $22.21 | $22.21 | $21.81 | $22.04 | $5.49 | 36,432 |
| 2016-11-22 | $21.83 | $22.37 | $21.83 | $22.11 | $5.51 | 27,572 |
| 2016-11-21 | $21.37 | $21.64 | $21.05 | $21.40 | $5.33 | 35,480 |
| 2016-11-18 | $21.44 | $21.44 | $21.30 | $21.36 | $5.32 | 58,156 |
| 2016-11-17 | $21.62 | $21.81 | $21.53 | $21.81 | $5.43 | 39,220 |
| 2016-11-16 | $21.59 | $21.76 | $21.45 | $21.53 | $5.36 | 46,044 |
| 2016-11-15 | $21.38 | $21.82 | $21.38 | $21.72 | $5.41 | 21,496 |
| 2016-11-14 | $21.75 | $22.08 | $21.75 | $21.85 | $5.44 | 37,620 |
| 2016-11-11 | $21.75 | $21.83 | $21.72 | $21.83 | $5.44 | 20,644 |
| 2016-11-10 | $22.85 | $22.97 | $22.72 | $22.92 | $5.71 | 21,972 |
| 2016-11-09 | $23.44 | $24.00 | $23.44 | $23.62 | $5.88 | 54,916 |
| 2016-11-08 | $23.53 | $24.03 | $23.53 | $23.92 | $5.96 | 30,780 |
| 2016-11-07 | $23.35 | $23.35 | $22.84 | $23.11 | $5.75 | 24,036 |
| 2016-11-04 | $23.17 | $23.29 | $23.09 | $23.21 | $5.78 | 18,540 |
| 2016-11-03 | $23.53 | $23.86 | $23.49 | $23.74 | $5.91 | 18,460 |
| 2016-11-02 | $23.27 | $23.80 | $23.27 | $23.73 | $5.91 | 53,012 |
| 2016-11-01 | $24.29 | $24.43 | $24.28 | $24.34 | $6.06 | 16,172 |
| 2016-10-31 | $24.50 | $24.55 | $24.37 | $24.48 | $6.10 | 30,184 |
| 2016-10-28 | $25.18 | $26.37 | $25.06 | $25.06 | $6.24 | 43,500 |
| 2016-10-27 | $25.90 | $25.97 | $25.78 | $25.82 | $6.43 | 17,808 |
| 2016-10-26 | $26.48 | $26.48 | $25.99 | $26.33 | $6.56 | 15,124 |
| 2016-10-25 | $26.48 | $26.48 | $26.17 | $26.35 | $6.56 | 26,452 |
| 2016-10-24 | $26.76 | $26.76 | $26.24 | $26.43 | $6.58 | 14,524 |
| 2016-10-21 | $27.01 | $27.01 | $26.52 | $26.79 | $6.67 | 21,204 |
| 2016-10-20 | $27.01 | $27.01 | $26.75 | $26.83 | $6.68 | 12,644 |
| 2016-10-19 | $26.60 | $26.60 | $26.34 | $26.53 | $6.61 | 16,896 |
| 2016-10-18 | $26.02 | $26.14 | $26.02 | $26.08 | $6.49 | 33,904 |
| 2016-10-17 | $25.41 | $25.82 | $25.41 | $25.74 | $6.41 | 45,244 |
| 2016-10-14 | $26.11 | $26.28 | $25.90 | $26.28 | $6.54 | 15,496 |
| 2016-10-13 | $26.46 | $26.56 | $26.09 | $26.29 | $6.55 | 21,100 |
| 2016-10-12 | $26.50 | $26.64 | $26.50 | $26.57 | $6.62 | 26,924 |
| 2016-10-11 | $27.22 | $27.36 | $27.13 | $27.36 | $6.81 | 8,432 |
| 2016-10-10 | $27.70 | $27.70 | $27.28 | $27.52 | $6.85 | 15,488 |
| 2016-10-07 | $27.97 | $27.97 | $27.39 | $27.42 | $6.83 | 17,588 |
| 2016-10-06 | $27.84 | $27.96 | $27.81 | $27.81 | $6.92 | 33,264 |
| 2016-10-05 | $27.88 | $28.29 | $27.88 | $28.11 | $7.00 | 28,556 |
| 2016-10-04 | $28.09 | $28.37 | $28.09 | $28.14 | $7.01 | 15,080 |
| 2016-10-03 | $28.22 | $28.23 | $27.88 | $28.11 | $7.00 | 27,936 |
| 2016-09-30 | $26.91 | $26.98 | $26.59 | $26.79 | $6.67 | 30,480 |
| 2016-09-29 | $26.53 | $26.94 | $26.53 | $26.74 | $6.66 | 20,720 |
| 2016-09-28 | $27.49 | $27.49 | $27.18 | $27.32 | $6.80 | 40,036 |
| 2016-09-27 | $27.28 | $27.37 | $27.27 | $27.27 | $6.79 | 18,872 |
| 2016-09-26 | $27.04 | $27.23 | $26.89 | $27.18 | $6.77 | 23,452 |
| 2016-09-23 | $26.88 | $27.28 | $26.88 | $27.07 | $6.74 | 18,992 |
| 2016-09-22 | $26.45 | $26.64 | $26.39 | $26.51 | $6.60 | 53,744 |
| 2016-09-21 | $26.21 | $26.45 | $26.15 | $26.40 | $6.57 | 385,068 |
| 2016-09-20 | $26.14 | $26.14 | $26.01 | $26.02 | $6.48 | 9,860 |
| 2016-09-19 | $26.05 | $26.05 | $25.76 | $25.93 | $6.46 | 14,060 |
| 2016-09-16 | $25.45 | $25.91 | $25.45 | $25.89 | $6.45 | 21,236 |
| 2016-09-15 | $25.39 | $26.31 | $25.39 | $26.11 | $6.50 | 43,604 |
| 2016-09-14 | $26.75 | $26.75 | $26.48 | $26.63 | $6.63 | 25,472 |
| 2016-09-13 | $27.17 | $27.17 | $25.95 | $26.96 | $6.71 | 46,680 |
| 2016-09-12 | $25.55 | $25.87 | $25.35 | $25.86 | $6.44 | 35,800 |
| 2016-09-09 | $25.11 | $25.36 | $25.11 | $25.29 | $6.30 | 36,512 |
| 2016-09-08 | $25.96 | $25.96 | $25.75 | $25.77 | $6.42 | 19,540 |
| 2016-09-07 | $26.27 | $26.28 | $26.18 | $26.22 | $6.53 | 148,104 |
| 2016-09-06 | $25.67 | $25.99 | $25.66 | $25.99 | $6.47 | 47,660 |
| 2016-09-02 | $25.48 | $25.55 | $25.44 | $25.48 | $6.34 | 20,164 |
| 2016-09-01 | $24.87 | $25.01 | $24.80 | $24.99 | $6.22 | 61,376 |
| 2016-08-31 | $25.53 | $25.53 | $25.17 | $25.26 | $6.29 | 22,612 |
| 2016-08-30 | $25.01 | $25.49 | $25.01 | $25.48 | $6.34 | 48,308 |
| 2016-08-29 | $26.50 | $26.50 | $26.14 | $26.34 | $6.56 | 56,724 |
| 2016-08-26 | $26.86 | $27.48 | $26.50 | $26.52 | $6.60 | 22,752 |
| 2016-08-25 | $26.66 | $28.32 | $26.66 | $26.96 | $6.71 | 20,912 |
| 2016-08-24 | $28.94 | $28.94 | $26.61 | $27.68 | $6.89 | 28,488 |
| 2016-08-23 | $26.74 | $28.56 | $26.74 | $27.17 | $6.77 | 32,488 |
| 2016-08-22 | $27.63 | $28.70 | $26.55 | $27.49 | $6.85 | 36,180 |
| 2016-08-19 | $26.23 | $27.31 | $26.23 | $26.72 | $6.65 | 30,028 |
| 2016-08-18 | $26.93 | $27.04 | $26.68 | $26.90 | $6.70 | 15,588 |
| 2016-08-17 | $27.56 | $27.96 | $27.56 | $27.91 | $6.95 | 23,948 |
| 2016-08-16 | $28.76 | $28.90 | $28.72 | $28.72 | $7.15 | 36,956 |
| 2016-08-15 | $29.70 | $30.44 | $29.01 | $29.01 | $7.22 | 61,328 |
| 2016-08-12 | $28.84 | $31.04 | $28.84 | $29.70 | $7.40 | 37,424 |
| 2016-08-11 | $28.99 | $28.99 | $28.15 | $28.66 | $7.14 | 16,680 |
| 2016-08-10 | $28.23 | $29.40 | $28.23 | $28.65 | $7.13 | 19,088 |
| 2016-08-09 | $28.91 | $28.91 | $26.87 | $28.28 | $7.04 | 19,468 |
| 2016-08-08 | $27.14 | $27.50 | $27.14 | $27.50 | $6.85 | 25,216 |
| 2016-08-05 | $26.70 | $27.21 | $26.17 | $26.86 | $6.69 | 26,508 |
| 2016-08-04 | $27.61 | $27.61 | $27.04 | $27.10 | $6.75 | 29,304 |
| 2016-08-03 | $27.12 | $27.98 | $27.12 | $27.59 | $6.87 | 27,044 |
| 2016-08-02 | $27.25 | $27.85 | $27.25 | $27.79 | $6.92 | 24,184 |
| 2016-08-01 | $28.37 | $28.93 | $28.37 | $28.67 | $7.14 | 39,960 |
| 2016-07-29 | $29.66 | $29.66 | $28.33 | $29.25 | $7.28 | 75,008 |
| 2016-07-28 | $27.99 | $31.00 | $27.99 | $30.99 | $7.72 | 66,564 |
| 2016-07-27 | $27.55 | $29.04 | $27.55 | $28.95 | $7.21 | 14,580 |
| 2016-07-26 | $29.07 | $29.81 | $29.00 | $29.18 | $7.27 | 36,848 |
| 2016-07-25 | $28.17 | $28.17 | $28.04 | $28.17 | $7.01 | 21,940 |
| 2016-07-22 | $30.38 | $30.38 | $28.84 | $28.98 | $7.22 | 35,252 |
| 2016-07-21 | $32.25 | $32.25 | $30.97 | $31.05 | $7.73 | 69,500 |
| 2016-07-20 | $31.98 | $32.27 | $30.52 | $32.27 | $8.03 | 31,240 |
| 2016-07-19 | $30.07 | $31.19 | $30.07 | $30.95 | $7.71 | 11,808 |
| 2016-07-18 | $30.02 | $30.73 | $29.94 | $30.39 | $7.57 | 14,656 |
| 2016-07-15 | $29.54 | $30.49 | $29.54 | $30.49 | $7.59 | 32,060 |
| 2016-07-14 | $30.30 | $31.27 | $30.30 | $31.14 | $7.75 | 28,136 |
| 2016-07-13 | $30.29 | $30.85 | $30.29 | $30.68 | $7.64 | 100,000 |
| 2016-07-12 | $32.05 | $32.14 | $31.33 | $32.14 | $8.00 | 19,936 |
| 2016-07-11 | $31.32 | $32.65 | $30.06 | $32.05 | $7.98 | 26,692 |
| 2016-07-08 | $32.62 | $32.62 | $31.33 | $31.88 | $7.94 | 13,364 |
| 2016-07-07 | $30.58 | $32.29 | $30.58 | $32.29 | $8.04 | 39,640 |
| 2016-07-06 | $31.29 | $32.50 | $31.29 | $31.69 | $7.89 | 33,976 |
| 2016-07-05 | $32.76 | $33.53 | $32.04 | $33.19 | $8.26 | 21,924 |
| 2016-07-01 | $33.50 | $33.95 | $33.16 | $33.72 | $8.40 | 49,800 |
| 2016-06-30 | $31.51 | $32.86 | $31.51 | $32.59 | $8.12 | 41,188 |
| 2016-06-29 | $32.50 | $33.04 | $32.50 | $33.02 | $8.22 | 31,308 |
| 2016-06-28 | $33.45 | $33.45 | $31.81 | $32.48 | $8.09 | 24,300 |
| 2016-06-27 | $32.98 | $32.98 | $32.16 | $32.16 | $8.01 | 26,356 |
| 2016-06-24 | $31.77 | $31.77 | $30.84 | $31.55 | $7.83 | 22,256 |
| 2016-06-23 | $32.54 | $32.54 | $31.59 | $31.88 | $7.92 | 16,728 |
| 2016-06-22 | $30.81 | $32.35 | $30.81 | $32.06 | $7.96 | 54,884 |
| 2016-06-21 | $30.84 | $32.09 | $30.84 | $31.77 | $7.89 | 24,516 |
| 2016-06-20 | $30.94 | $32.39 | $30.94 | $31.45 | $7.81 | 38,444 |
| 2016-06-17 | $30.80 | $31.12 | $30.80 | $30.97 | $7.69 | 18,420 |
| 2016-06-16 | $32.00 | $33.04 | $32.00 | $33.00 | $8.19 | 64,412 |
| 2016-06-15 | $34.16 | $34.16 | $32.23 | $32.59 | $8.09 | 21,616 |
| 2016-06-14 | $34.10 | $34.24 | $33.84 | $34.20 | $8.49 | 34,356 |
| 2016-06-13 | $35.96 | $35.96 | $34.05 | $35.35 | $8.78 | 32,332 |
| 2016-06-10 | $37.76 | $37.76 | $36.38 | $36.79 | $9.14 | 22,912 |
| 2016-06-09 | $36.55 | $36.74 | $36.45 | $36.53 | $9.07 | 57,568 |
| 2016-06-08 | $34.64 | $36.94 | $34.64 | $35.69 | $8.86 | 70,960 |
| 2016-06-07 | $37.07 | $37.07 | $33.91 | $35.77 | $8.88 | 23,152 |
| 2016-06-06 | $35.75 | $36.06 | $35.75 | $36.00 | $8.94 | 21,016 |
| 2016-06-03 | $35.17 | $35.40 | $34.83 | $35.27 | $8.76 | 32,040 |
| 2016-06-02 | $34.09 | $34.09 | $33.79 | $33.86 | $8.41 | 61,272 |
| 2016-06-01 | $34.54 | $35.96 | $34.50 | $34.53 | $8.57 | 30,448 |
| 2016-05-31 | $35.00 | $35.00 | $34.41 | $34.57 | $8.58 | 22,152 |
| 2016-05-27 | $34.38 | $34.54 | $34.33 | $34.47 | $8.56 | 27,316 |
| 2016-05-26 | $32.98 | $33.17 | $32.60 | $32.78 | $8.14 | 92,828 |
| 2016-05-25 | $33.31 | $33.89 | $33.31 | $33.74 | $8.38 | 53,748 |
| 2016-05-24 | $34.40 | $35.40 | $34.38 | $34.63 | $8.60 | 36,512 |
| 2016-05-23 | $35.00 | $35.05 | $34.31 | $34.83 | $8.65 | 20,628 |
| 2016-05-20 | $35.35 | $35.59 | $35.20 | $35.27 | $8.76 | 46,480 |
| 2016-05-19 | $34.06 | $34.18 | $33.53 | $34.18 | $8.49 | 62,432 |
| 2016-05-18 | $31.92 | $32.48 | $31.92 | $31.96 | $7.94 | 9,012 |
| 2016-05-17 | $32.07 | $32.40 | $31.74 | $32.23 | $8.00 | 15,600 |
| 2016-05-16 | $31.34 | $32.14 | $31.34 | $31.93 | $7.93 | 21,200 |
| 2016-05-13 | $31.57 | $32.16 | $31.57 | $32.07 | $7.96 | 14,428 |
| 2016-05-12 | $32.11 | $32.11 | $31.82 | $31.82 | $7.90 | 19,252 |
| 2016-05-11 | $32.10 | $32.10 | $31.88 | $31.88 | $7.92 | 21,200 |
| 2016-05-10 | $32.17 | $32.25 | $31.75 | $32.10 | $7.97 | 57,596 |
| 2016-05-09 | $31.24 | $31.56 | $31.24 | $31.45 | $7.81 | 55,988 |
| 2016-05-06 | $30.01 | $30.70 | $29.95 | $30.32 | $7.53 | 21,948 |
| 2016-05-05 | $29.45 | $30.73 | $29.45 | $29.92 | $7.43 | 38,396 |
| 2016-05-04 | $30.85 | $30.85 | $30.06 | $30.15 | $7.49 | 30,152 |
| 2016-05-03 | $30.58 | $30.58 | $30.21 | $30.32 | $7.53 | 20,992 |
| 2016-05-02 | $30.85 | $30.85 | $30.20 | $30.57 | $7.59 | 26,364 |
| 2016-04-29 | $30.41 | $30.44 | $29.99 | $30.38 | $7.54 | 30,344 |
| 2016-04-28 | $31.04 | $31.04 | $30.42 | $30.43 | $7.56 | 25,872 |
| 2016-04-27 | $30.48 | $30.48 | $30.01 | $30.29 | $7.52 | 13,196 |
| 2016-04-26 | $29.97 | $30.33 | $29.95 | $30.04 | $7.46 | 15,964 |
| 2016-04-25 | $29.95 | $30.10 | $29.93 | $29.97 | $7.44 | 11,604 |
| 2016-04-22 | $31.00 | $31.00 | $30.54 | $30.72 | $7.63 | 44,712 |
| 2016-04-21 | $31.28 | $31.55 | $31.23 | $31.23 | $7.75 | 23,840 |
| 2016-04-20 | $31.87 | $31.91 | $31.43 | $31.54 | $7.83 | 19,696 |
| 2016-04-19 | $31.12 | $31.59 | $31.12 | $31.19 | $7.75 | 99,580 |
| 2016-04-18 | $31.17 | $31.26 | $30.83 | $31.26 | $7.76 | 13,056 |
| 2016-04-15 | $30.89 | $30.89 | $30.33 | $30.73 | $7.63 | 23,312 |
| 2016-04-14 | $31.00 | $31.08 | $30.74 | $30.89 | $7.67 | 44,728 |
| 2016-04-13 | $31.36 | $31.53 | $31.24 | $31.43 | $7.81 | 22,832 |
| 2016-04-12 | $30.16 | $30.47 | $30.14 | $30.41 | $7.55 | 25,068 |
| 2016-04-11 | $29.26 | $29.88 | $29.24 | $29.57 | $7.34 | 13,316 |
| 2016-04-08 | $28.43 | $28.91 | $28.43 | $28.75 | $7.14 | 30,272 |
| 2016-04-07 | $28.34 | $28.34 | $27.91 | $28.10 | $6.98 | 14,100 |
| 2016-04-06 | $27.00 | $27.66 | $27.00 | $27.57 | $6.85 | 30,216 |
| 2016-04-05 | $26.63 | $27.33 | $26.63 | $27.15 | $6.74 | 58,524 |
| 2016-04-04 | $27.36 | $27.69 | $26.99 | $27.52 | $6.83 | 44,024 |
| 2016-04-01 | $27.89 | $28.53 | $27.89 | $28.43 | $7.06 | 21,872 |
| 2016-03-31 | $29.97 | $29.97 | $29.65 | $29.70 | $7.38 | 21,208 |
| 2016-03-30 | $29.87 | $31.00 | $29.87 | $30.99 | $7.68 | 18,656 |
| 2016-03-29 | $29.25 | $29.85 | $29.25 | $29.67 | $7.35 | 32,360 |
| 2016-03-28 | $27.33 | $28.27 | $27.33 | $27.92 | $6.92 | 48,116 |
| 2016-03-24 | $28.36 | $28.36 | $27.40 | $27.96 | $6.93 | 22,820 |
| 2016-03-23 | $28.04 | $28.51 | $28.04 | $28.35 | $7.03 | 30,248 |
| 2016-03-22 | $28.30 | $28.58 | $28.06 | $28.55 | $7.08 | 29,592 |
| 2016-03-21 | $28.44 | $29.28 | $28.21 | $28.78 | $7.13 | 38,360 |
| 2016-03-18 | $28.80 | $28.83 | $28.55 | $28.58 | $7.08 | 37,336 |
| 2016-03-17 | $27.08 | $27.61 | $26.86 | $27.22 | $6.75 | 24,396 |
| 2016-03-16 | $27.06 | $27.27 | $26.56 | $27.23 | $6.75 | 29,644 |
| 2016-03-15 | $26.50 | $26.95 | $26.50 | $26.71 | $6.62 | 49,728 |
| 2016-03-14 | $26.30 | $27.01 | $26.30 | $26.66 | $6.61 | 21,912 |
| 2016-03-11 | $25.83 | $26.45 | $25.81 | $26.13 | $6.48 | 17,936 |
| 2016-03-10 | $26.61 | $26.80 | $26.19 | $26.42 | $6.55 | 39,436 |
| 2016-03-09 | $25.47 | $25.71 | $25.42 | $25.61 | $6.35 | 20,712 |
| 2016-03-08 | $25.43 | $26.10 | $25.43 | $25.99 | $6.44 | 36,688 |
| 2016-03-07 | $26.38 | $26.96 | $26.38 | $26.96 | $6.68 | 37,948 |
| 2016-03-04 | $26.04 | $26.17 | $25.93 | $25.93 | $6.43 | 94,276 |
| 2016-03-03 | $26.13 | $26.30 | $26.13 | $26.24 | $6.50 | 84,684 |
| 2016-03-02 | $25.31 | $25.52 | $25.31 | $25.52 | $6.32 | 26,944 |
| 2016-03-01 | $25.00 | $25.61 | $25.00 | $25.56 | $6.33 | 30,608 |
| 2016-02-29 | $23.31 | $23.74 | $23.31 | $23.63 | $5.86 | 50,280 |
| 2016-02-26 | $22.65 | $22.96 | $22.65 | $22.74 | $5.64 | 18,892 |
| 2016-02-25 | $22.41 | $22.80 | $22.41 | $22.72 | $5.63 | 34,080 |
| 2016-02-24 | $21.82 | $22.03 | $21.49 | $22.03 | $5.46 | 28,616 |
| 2016-02-23 | $21.69 | $22.03 | $21.69 | $21.90 | $5.43 | 34,040 |
| 2016-02-22 | $21.07 | $21.60 | $21.07 | $21.52 | $5.33 | 33,336 |
| 2016-02-19 | $20.76 | $20.76 | $20.43 | $20.68 | $5.13 | 20,604 |
| 2016-02-18 | $20.75 | $21.45 | $20.75 | $21.31 | $5.28 | 26,932 |
| 2016-02-17 | $21.15 | $21.22 | $20.87 | $21.18 | $5.25 | 45,356 |
| 2016-02-16 | $20.60 | $20.63 | $20.17 | $20.50 | $5.08 | 50,600 |
| 2016-02-12 | $19.12 | $19.78 | $19.12 | $19.78 | $4.90 | 30,720 |
| 2016-02-11 | $20.00 | $20.18 | $19.95 | $20.10 | $4.98 | 53,240 |
| 2016-02-10 | $19.81 | $20.56 | $19.81 | $20.25 | $5.02 | 49,672 |
| 2016-02-09 | $20.22 | $20.64 | $20.22 | $20.52 | $5.09 | 27,516 |
| 2016-02-08 | $21.32 | $21.34 | $21.14 | $21.34 | $5.29 | 32,580 |
| 2016-02-05 | $21.85 | $21.85 | $21.33 | $21.41 | $5.30 | 44,944 |
| 2016-02-04 | $22.13 | $22.37 | $21.92 | $22.26 | $5.52 | 45,536 |
| 2016-02-03 | $23.31 | $23.71 | $23.30 | $23.60 | $5.85 | 38,264 |
| 2016-02-02 | $24.44 | $24.52 | $24.28 | $24.28 | $6.02 | 39,716 |
| 2016-02-01 | $24.42 | $24.77 | $24.37 | $24.73 | $6.13 | 31,724 |
| 2016-01-29 | $22.41 | $23.35 | $22.41 | $23.25 | $5.76 | 30,612 |
| 2016-01-28 | $22.53 | $22.89 | $22.29 | $22.84 | $5.66 | 24,932 |
| 2016-01-27 | $22.29 | $22.61 | $22.14 | $22.39 | $5.55 | 20,752 |
| 2016-01-26 | $22.14 | $22.15 | $21.87 | $22.15 | $5.49 | 29,872 |
| 2016-01-25 | $21.60 | $22.09 | $21.60 | $21.76 | $5.39 | 26,580 |
| 2016-01-22 | $21.53 | $21.60 | $21.34 | $21.50 | $5.33 | 128,152 |
| 2016-01-21 | $20.92 | $21.10 | $20.77 | $20.97 | $5.20 | 91,844 |
| 2016-01-20 | $21.22 | $21.41 | $20.92 | $21.34 | $5.29 | 43,504 |
| 2016-01-19 | $22.45 | $22.62 | $22.26 | $22.40 | $5.55 | 30,256 |
| 2016-01-15 | $23.38 | $23.39 | $23.08 | $23.30 | $5.77 | 61,396 |
| 2016-01-14 | $23.59 | $23.96 | $23.59 | $23.88 | $5.92 | 53,320 |
| 2016-01-13 | $25.30 | $25.30 | $24.81 | $24.96 | $6.19 | 34,148 |
| 2016-01-12 | $25.02 | $25.06 | $24.78 | $24.91 | $6.17 | 88,648 |
| 2016-01-11 | $25.87 | $26.07 | $25.72 | $26.00 | $6.44 | 50,024 |
| 2016-01-08 | $26.23 | $26.46 | $25.92 | $25.92 | $6.42 | 60,320 |
| 2016-01-07 | $26.53 | $26.95 | $26.53 | $26.69 | $6.62 | 29,796 |
| 2016-01-06 | $26.26 | $26.73 | $26.26 | $26.63 | $6.60 | 23,388 |
| 2016-01-05 | $27.56 | $27.74 | $27.51 | $27.55 | $6.83 | 40,768 |
| 2016-01-04 | $27.27 | $27.46 | $27.18 | $27.46 | $6.81 | 38,552 |
| 2015-12-31 | $27.96 | $27.96 | $27.76 | $27.79 | $6.89 | 40,756 |
| 2015-12-30 | $27.91 | $27.95 | $27.89 | $27.94 | $6.92 | 39,040 |
| 2015-12-29 | $27.92 | $28.17 | $27.92 | $28.11 | $6.97 | 28,528 |
| 2015-12-28 | $27.43 | $27.70 | $27.43 | $27.69 | $6.86 | 29,216 |
| 2015-12-24 | $27.90 | $28.03 | $27.89 | $28.03 | $6.95 | 19,160 |
| 2015-12-23 | $29.34 | $29.43 | $29.18 | $29.40 | $7.29 | 87,468 |
| 2015-12-22 | $28.85 | $29.08 | $28.73 | $29.08 | $7.21 | 25,532 |
| 2015-12-21 | $28.65 | $28.65 | $28.25 | $28.35 | $7.03 | 33,180 |
| 2015-12-18 | $28.55 | $29.00 | $28.55 | $28.88 | $7.16 | 30,976 |
| 2015-12-17 | $28.31 | $28.43 | $28.30 | $28.34 | $7.02 | 20,116 |
| 2015-12-16 | $28.23 | $28.23 | $27.79 | $28.17 | $6.98 | 30,132 |
| 2015-12-15 | $28.20 | $28.22 | $27.94 | $28.19 | $6.99 | 42,576 |
| 2015-12-14 | $27.96 | $27.96 | $27.35 | $27.62 | $6.85 | 42,232 |
| 2015-12-11 | $27.33 | $27.52 | $27.20 | $27.40 | $6.79 | 62,424 |
| 2015-12-10 | $27.84 | $28.02 | $27.84 | $27.96 | $6.93 | 22,148 |
| 2015-12-09 | $28.08 | $28.08 | $27.85 | $28.03 | $6.95 | 17,088 |
| 2015-12-08 | $27.86 | $27.90 | $27.67 | $27.80 | $6.89 | 72,720 |
| 2015-12-07 | $28.63 | $28.83 | $28.63 | $28.72 | $7.12 | 27,384 |
| 2015-12-04 | $27.45 | $27.65 | $27.35 | $27.61 | $6.84 | 11,516 |
| 2015-12-03 | $27.48 | $27.48 | $27.22 | $27.22 | $6.75 | 29,464 |
| 2015-12-02 | $28.30 | $28.30 | $27.77 | $27.86 | $6.90 | 31,744 |
| 2015-12-01 | $28.48 | $28.48 | $28.34 | $28.47 | $7.06 | 53,632 |
| 2015-11-30 | $29.03 | $29.03 | $28.60 | $28.62 | $7.09 | 18,420 |
| 2015-11-27 | $28.94 | $28.94 | $28.58 | $28.58 | $7.08 | 15,908 |
| 2015-11-25 | $28.59 | $28.94 | $28.45 | $28.65 | $7.10 | 19,604 |
| 2015-11-24 | $29.13 | $29.13 | $28.31 | $28.73 | $7.12 | 28,064 |
| 2015-11-23 | $28.97 | $28.97 | $28.51 | $28.55 | $7.08 | 61,112 |
| 2015-11-20 | $28.49 | $28.75 | $28.49 | $28.75 | $7.13 | 21,884 |
| 2015-11-19 | $27.44 | $27.44 | $27.28 | $27.36 | $6.78 | 32,136 |
| 2015-11-18 | $25.58 | $25.80 | $25.36 | $25.80 | $6.39 | 32,304 |
| 2015-11-17 | $25.16 | $25.30 | $25.12 | $25.28 | $6.27 | 43,700 |
| 2015-11-16 | $25.73 | $25.89 | $25.63 | $25.72 | $6.37 | 24,492 |
| 2015-11-13 | $25.68 | $26.10 | $25.68 | $25.93 | $6.43 | 45,948 |
| 2015-11-12 | $26.08 | $26.10 | $25.92 | $25.98 | $6.44 | 23,520 |
| 2015-11-11 | $24.92 | $25.04 | $24.91 | $25.03 | $6.20 | 22,256 |
| 2015-11-10 | $23.79 | $24.28 | $23.79 | $24.27 | $6.01 | 13,724 |
| 2015-11-09 | $24.38 | $24.93 | $24.38 | $24.52 | $6.08 | 20,160 |
| 2015-11-06 | $24.95 | $25.07 | $24.81 | $25.07 | $6.21 | 26,976 |
| 2015-11-05 | $24.90 | $25.01 | $24.87 | $24.87 | $6.16 | 12,212 |
| 2015-11-04 | $25.99 | $26.05 | $25.89 | $26.00 | $6.44 | 37,752 |
| 2015-11-03 | $25.63 | $25.81 | $25.63 | $25.67 | $6.36 | 19,076 |
| 2015-11-02 | $25.74 | $25.74 | $25.46 | $25.72 | $6.37 | 23,664 |
| 2015-10-30 | $25.95 | $25.98 | $25.67 | $25.77 | $6.39 | 24,484 |
| 2015-10-29 | $27.61 | $27.74 | $27.61 | $27.66 | $6.85 | 61,748 |
| 2015-10-28 | $27.78 | $28.12 | $27.78 | $28.12 | $6.97 | 42,512 |
| 2015-10-27 | $27.62 | $27.85 | $27.62 | $27.75 | $6.88 | 31,792 |
| 2015-10-26 | $26.55 | $27.16 | $26.55 | $27.15 | $6.73 | 47,076 |
| 2015-10-23 | $26.58 | $26.58 | $26.24 | $26.38 | $6.54 | 37,712 |
| 2015-10-22 | $26.30 | $26.67 | $26.30 | $26.67 | $6.61 | 55,812 |
| 2015-10-21 | $24.70 | $24.70 | $24.33 | $24.33 | $6.03 | 31,104 |
| 2015-10-20 | $24.00 | $24.31 | $24.00 | $24.21 | $6.00 | 44,996 |
| 2015-10-19 | $23.20 | $23.49 | $23.20 | $23.49 | $5.82 | 120,068 |
| 2015-10-16 | $22.85 | $22.99 | $22.50 | $22.77 | $5.64 | 195,084 |
| 2015-10-15 | $23.15 | $23.15 | $22.84 | $23.15 | $5.74 | 26,360 |
| 2015-10-14 | $22.29 | $22.52 | $22.29 | $22.32 | $5.53 | 27,168 |
| 2015-10-13 | $22.59 | $22.59 | $22.33 | $22.33 | $5.53 | 12,412 |
| 2015-10-12 | $22.71 | $22.71 | $22.17 | $22.54 | $5.59 | 168,440 |
| 2015-10-09 | $22.15 | $22.90 | $22.15 | $22.59 | $5.60 | 11,816 |
| 2015-10-08 | $46.24 | $46.67 | $33.00 | $46.67 | $11.57 | 27,844 |
| 2015-10-07 | $47.27 | $47.27 | $46.59 | $46.69 | $11.57 | 12,748 |
| 2015-10-06 | $48.85 | $48.85 | $47.15 | $47.67 | $11.81 | 22,896 |
| 2015-10-05 | $47.00 | $47.69 | $46.12 | $47.69 | $11.82 | 11,328 |
| 2015-10-02 | $46.99 | $46.99 | $42.06 | $45.33 | $11.23 | 42,632 |
| 2015-10-01 | $45.70 | $46.37 | $45.50 | $45.75 | $11.34 | 21,284 |
| 2015-09-30 | $40.15 | $45.75 | $40.15 | $45.75 | $11.34 | 16,588 |
| 2015-09-29 | $43.00 | $45.14 | $43.00 | $45.00 | $11.15 | 14,160 |
| 2015-09-28 | $45.84 | $45.84 | $32.50 | $44.00 | $10.90 | 9,364 |
| 2015-09-25 | $45.50 | $45.76 | $45.34 | $45.34 | $11.24 | 17,384 |
| 2015-09-24 | $44.88 | $45.11 | $44.88 | $45.10 | $11.18 | 28,760 |
| 2015-09-23 | $44.15 | $44.26 | $43.65 | $43.65 | $10.82 | 18,028 |
| 2015-09-22 | $44.04 | $44.11 | $43.64 | $43.88 | $10.87 | 18,124 |
| 2015-09-21 | $45.16 | $45.85 | $44.57 | $45.60 | $11.30 | 13,480 |
| 2015-09-18 | $44.96 | $44.96 | $44.44 | $44.59 | $11.05 | 15,100 |
| 2015-09-17 | $44.55 | $44.93 | $44.55 | $44.78 | $11.10 | 13,000 |
| 2015-09-16 | $43.80 | $43.82 | $43.59 | $43.79 | $10.85 | 11,944 |
| 2015-09-15 | $44.56 | $44.81 | $44.01 | $44.78 | $11.10 | 13,532 |
| 2015-09-14 | $45.47 | $45.47 | $44.77 | $45.14 | $11.19 | 22,460 |
| 2015-09-11 | $44.84 | $45.20 | $44.84 | $44.99 | $11.15 | 14,100 |
| 2015-09-10 | $41.80 | $42.03 | $41.76 | $42.03 | $10.42 | 30,528 |
| 2015-09-09 | $42.05 | $42.16 | $41.60 | $41.60 | $10.31 | 16,028 |
| 2015-09-08 | $40.55 | $40.97 | $40.51 | $40.61 | $10.06 | 20,896 |
| 2015-09-04 | $45.72 | $45.72 | $45.46 | $45.61 | $11.30 | 11,224 |
| 2015-09-03 | $48.86 | $49.03 | $48.67 | $48.78 | $12.09 | 11,012 |
| 2015-09-02 | $49.44 | $49.51 | $49.01 | $49.40 | $12.24 | 18,516 |
| 2015-09-01 | $46.22 | $47.33 | $46.22 | $46.70 | $11.57 | 23,976 |
| 2015-08-31 | $50.61 | $50.77 | $50.48 | $50.61 | $12.54 | 16,420 |
| 2015-08-28 | $50.23 | $50.40 | $50.05 | $50.36 | $12.48 | 18,692 |
| 2015-08-27 | $50.49 | $51.33 | $50.49 | $51.15 | $12.68 | 23,964 |
| 2015-08-26 | $50.88 | $51.66 | $50.58 | $51.66 | $12.80 | 25,896 |
| 2015-08-25 | $50.42 | $50.42 | $48.61 | $48.61 | $12.05 | 36,648 |
| 2015-08-24 | $44.80 | $45.84 | $43.62 | $44.61 | $11.06 | 39,832 |
| 2015-08-21 | $49.76 | $49.76 | $48.86 | $48.86 | $12.11 | 31,616 |
| 2015-08-20 | $51.65 | $51.65 | $51.34 | $51.35 | $12.73 | 20,536 |
| 2015-08-19 | $54.10 | $54.14 | $53.85 | $53.85 | $13.34 | 9,136 |
| 2015-08-18 | $54.66 | $55.17 | $54.66 | $55.04 | $13.64 | 21,072 |
| 2015-08-17 | $55.51 | $55.75 | $55.51 | $55.75 | $13.82 | 10,332 |
| 2015-08-14 | $54.40 | $54.40 | $54.12 | $54.16 | $13.42 | 75,532 |
| 2015-08-13 | $54.51 | $54.51 | $54.44 | $54.44 | $13.49 | 8,080 |
| 2015-08-12 | $52.60 | $53.03 | $52.19 | $53.03 | $13.14 | 12,876 |
| 2015-08-11 | $53.37 | $53.37 | $53.16 | $53.28 | $13.20 | 14,204 |
| 2015-08-10 | $54.10 | $54.18 | $54.05 | $54.10 | $13.41 | 19,928 |
| 2015-08-07 | $53.25 | $53.54 | $53.25 | $53.54 | $13.27 | 18,168 |
| 2015-08-06 | $54.07 | $54.10 | $53.90 | $54.10 | $13.41 | 29,680 |
| 2015-08-05 | $55.76 | $55.80 | $55.55 | $55.62 | $13.78 | 19,660 |
| 2015-08-04 | $56.37 | $56.39 | $56.34 | $56.37 | $13.97 | 35,264 |
| 2015-08-03 | $55.32 | $55.52 | $55.30 | $55.41 | $13.73 | 33,136 |
Monotaro Co.Ltd (MONOY) News Headlines
Recent Monotaro Co.Ltd (MONOY) News
Similar Companies to Monotaro Co.Ltd (MONOY) 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 | -- | -- | -- |