Mesabi Trust (MSB) Exchange: NYSE
Data as of May 9, 2025
$27.89 ($0.18) 0.65%
Mesabi Trust - Daily Information
Click for more stock information on Mesabi Trust.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $27.61 |
| Previous Close | $27.89 |
| High | $27.89 |
| Low | $27.27 |
| Adjusted Open | $27.61 |
| Previous Adjusted Close | $27.89 |
| Adjusted High | $27.89 |
| Adjusted Low | $27.27 |
About Mesabi Trust (MSB)
Mesabi Trust (the Trust) is a royalty trust. The Trust was organized to derive income from an iron mine (the Peter Mitchell Mine) located near Babbitt, Minnesota, at the eastern end of the Mesabi Iron Range. The Trust conserves and protects the Trust Estate and to collect and distribute the income and proceeds there from to the Trust's certificate holders after the payment of, or provision for, expenses and liabilities. The Agreement of Trust prohibits the Trust from engaging in any business other than the collection and distribution of royalties and payment of expenses. The lessee/operator of Mesabi Trust's mineral interests is Northshore Mining Corporation (NMC), a subsidiary of Cliffs Natural Resources Inc (Cliffs). Cliffs is a producer of iron ore products. Mesabi Trust holds all of the interests formerly owned by Mesabi Iron Company.
Invest in Mesabi Trust (MSB)
Historical Stock Data for Mesabi Trust (MSB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $27.61 | $27.89 | $27.27 | $27.89 | $27.89 | 21,313 |
| 2025-05-05 | $27.60 | $27.90 | $27.00 | $27.71 | $27.71 | 29,962 |
| 2025-05-02 | $27.28 | $27.98 | $27.23 | $27.91 | $27.91 | 44,506 |
| 2025-05-01 | $27.72 | $27.97 | $27.00 | $27.30 | $27.30 | 31,058 |
| 2025-04-30 | $28.43 | $28.43 | $27.41 | $27.94 | $27.94 | 26,398 |
| 2025-04-29 | $28.04 | $29.20 | $28.04 | $28.99 | $28.42 | 60,939 |
| 2025-04-28 | $27.96 | $28.42 | $27.20 | $28.06 | $27.51 | 64,929 |
| 2025-04-25 | $27.70 | $28.37 | $27.01 | $28.03 | $28.03 | 22,951 |
| 2025-04-24 | $28.34 | $28.83 | $26.96 | $27.42 | $27.42 | 60,647 |
| 2025-04-23 | $28.30 | $28.87 | $27.88 | $27.91 | $27.91 | 43,779 |
| 2025-04-22 | $27.40 | $28.25 | $27.11 | $27.84 | $27.84 | 24,004 |
| 2025-04-21 | $27.97 | $28.49 | $27.01 | $27.06 | $27.06 | 43,427 |
| 2025-04-17 | $26.94 | $28.52 | $26.69 | $27.97 | $27.97 | 131,520 |
| 2025-04-16 | $26.00 | $26.86 | $26.00 | $26.62 | $26.62 | 15,192 |
| 2025-04-15 | $26.80 | $27.02 | $26.01 | $26.02 | $26.02 | 34,615 |
| 2025-04-14 | $26.50 | $27.02 | $26.00 | $26.50 | $26.50 | 24,454 |
| 2025-04-11 | $25.48 | $26.50 | $24.94 | $26.49 | $26.49 | 30,379 |
| 2025-04-10 | $25.84 | $26.52 | $25.03 | $25.52 | $25.52 | 46,327 |
| 2025-04-09 | $24.65 | $26.16 | $23.48 | $25.99 | $25.99 | 67,820 |
| 2025-04-08 | $24.86 | $25.94 | $24.74 | $24.74 | $24.74 | 42,054 |
| 2025-04-07 | $23.41 | $25.33 | $23.08 | $24.71 | $24.71 | 47,534 |
| 2025-04-04 | $25.85 | $25.87 | $23.81 | $24.51 | $24.51 | 53,943 |
| 2025-04-03 | $26.57 | $27.47 | $25.55 | $25.73 | $25.73 | 43,781 |
| 2025-04-02 | $27.30 | $27.65 | $26.73 | $26.83 | $26.83 | 18,038 |
| 2025-04-01 | $27.35 | $27.77 | $26.41 | $27.38 | $27.38 | 17,226 |
| 2025-03-31 | $26.40 | $27.64 | $26.02 | $27.20 | $27.20 | 43,178 |
| 2025-03-28 | $27.28 | $27.48 | $26.83 | $26.95 | $26.95 | 16,379 |
| 2025-03-27 | $28.04 | $28.33 | $26.98 | $27.01 | $27.01 | 26,269 |
| 2025-03-26 | $27.70 | $28.55 | $27.17 | $27.76 | $27.76 | 19,948 |
| 2025-03-25 | $27.72 | $28.66 | $27.58 | $27.77 | $27.77 | 37,584 |
| 2025-03-24 | $27.77 | $28.35 | $27.23 | $28.10 | $28.10 | 103,796 |
| 2025-03-21 | $27.96 | $28.18 | $26.45 | $27.21 | $27.21 | 44,834 |
| 2025-03-20 | $27.00 | $28.08 | $26.87 | $28.01 | $28.01 | 20,548 |
| 2025-03-19 | $27.27 | $27.52 | $26.52 | $26.92 | $26.92 | 15,822 |
| 2025-03-18 | $26.70 | $27.40 | $26.70 | $26.91 | $26.91 | 29,322 |
| 2025-03-17 | $26.69 | $27.24 | $26.05 | $26.65 | $26.65 | 25,542 |
| 2025-03-14 | $25.61 | $27.08 | $25.49 | $26.81 | $26.81 | 36,237 |
| 2025-03-13 | $25.43 | $25.81 | $25.25 | $25.65 | $25.65 | 25,124 |
| 2025-03-12 | $24.70 | $25.77 | $24.52 | $25.62 | $25.62 | 32,811 |
| 2025-03-11 | $24.00 | $24.54 | $23.53 | $24.35 | $24.35 | 30,892 |
| 2025-03-10 | $24.47 | $25.31 | $23.89 | $24.08 | $24.08 | 44,223 |
| 2025-03-07 | $25.00 | $25.49 | $23.70 | $24.38 | $24.38 | 46,488 |
| 2025-03-06 | $26.50 | $27.47 | $24.57 | $24.95 | $24.95 | 75,679 |
| 2025-03-05 | $26.35 | $27.14 | $26.04 | $26.94 | $26.94 | 52,470 |
| 2025-03-04 | $26.00 | $26.22 | $25.34 | $26.08 | $26.08 | 54,120 |
| 2025-03-03 | $27.65 | $27.90 | $26.00 | $26.26 | $26.26 | 44,287 |
| 2025-02-28 | $28.18 | $28.50 | $27.53 | $27.75 | $27.75 | 42,496 |
| 2025-02-27 | $29.75 | $29.75 | $28.29 | $28.45 | $28.45 | 39,441 |
| 2025-02-26 | $28.97 | $30.24 | $28.88 | $29.96 | $29.96 | 71,888 |
| 2025-02-25 | $28.47 | $29.22 | $27.40 | $28.74 | $28.74 | 63,443 |
| 2025-02-24 | $28.36 | $28.90 | $27.84 | $28.51 | $28.51 | 44,158 |
| 2025-02-21 | $32.00 | $32.32 | $27.97 | $28.32 | $28.32 | 122,455 |
| 2025-02-20 | $30.25 | $32.54 | $29.75 | $32.46 | $32.46 | 338,243 |
| 2025-02-19 | $26.50 | $29.62 | $26.50 | $29.20 | $29.20 | 189,547 |
| 2025-02-18 | $25.70 | $26.82 | $25.50 | $26.45 | $26.45 | 61,666 |
| 2025-02-14 | $25.00 | $25.48 | $24.99 | $25.48 | $25.48 | 27,889 |
| 2025-02-13 | $24.81 | $25.25 | $24.37 | $25.14 | $25.14 | 58,124 |
| 2025-02-12 | $25.33 | $25.48 | $24.80 | $25.00 | $25.00 | 30,420 |
| 2025-02-11 | $25.60 | $25.67 | $24.33 | $25.33 | $25.33 | 57,647 |
| 2025-02-10 | $24.81 | $25.48 | $24.20 | $25.29 | $25.29 | 74,590 |
| 2025-02-07 | $25.03 | $25.09 | $24.29 | $24.63 | $24.63 | 33,534 |
| 2025-02-06 | $24.65 | $25.26 | $24.24 | $25.01 | $25.01 | 41,387 |
| 2025-02-05 | $25.00 | $25.57 | $24.09 | $24.78 | $24.78 | 44,039 |
| 2025-02-04 | $24.43 | $24.98 | $23.57 | $24.74 | $24.74 | 63,115 |
| 2025-02-03 | $23.30 | $24.40 | $23.08 | $24.15 | $24.15 | 64,633 |
| 2025-01-31 | $25.00 | $25.31 | $23.06 | $23.60 | $23.60 | 95,719 |
| 2025-01-30 | $26.59 | $26.97 | $23.18 | $25.22 | $25.22 | 248,673 |
| 2025-01-29 | $35.18 | $35.40 | $33.59 | $33.83 | $27.37 | 253,132 |
| 2025-01-28 | $35.00 | $37.00 | $33.30 | $34.76 | $28.12 | 292,091 |
| 2025-01-27 | $33.20 | $33.89 | $32.51 | $33.20 | $26.86 | 325,152 |
| 2025-01-24 | $31.51 | $32.04 | $31.04 | $31.35 | $25.37 | 143,419 |
| 2025-01-23 | $31.00 | $31.88 | $30.70 | $31.12 | $25.18 | 101,644 |
| 2025-01-22 | $30.62 | $31.50 | $29.64 | $30.81 | $24.93 | 170,754 |
| 2025-01-21 | $29.17 | $30.94 | $29.17 | $30.14 | $24.39 | 165,180 |
| 2025-01-17 | $29.04 | $29.53 | $27.25 | $28.92 | $23.40 | 87,607 |
| 2025-01-16 | $27.00 | $29.40 | $26.64 | $28.69 | $23.21 | 156,446 |
| 2025-01-15 | $27.20 | $27.95 | $26.19 | $27.00 | $21.85 | 85,992 |
| 2025-01-14 | $27.00 | $27.00 | $26.51 | $26.74 | $21.64 | 21,040 |
| 2025-01-13 | $26.75 | $27.34 | $26.35 | $26.88 | $21.75 | 47,758 |
| 2025-01-10 | $26.73 | $27.50 | $26.50 | $26.65 | $21.56 | 29,927 |
| 2025-01-08 | $26.94 | $27.78 | $26.29 | $26.73 | $21.63 | 29,706 |
| 2025-01-07 | $27.72 | $28.39 | $26.78 | $27.23 | $22.03 | 31,233 |
| 2025-01-06 | $28.15 | $28.69 | $27.10 | $27.32 | $22.10 | 69,423 |
| 2025-01-03 | $28.28 | $28.30 | $27.80 | $28.15 | $28.15 | 22,210 |
| 2025-01-02 | $28.15 | $29.19 | $27.64 | $28.29 | $28.29 | 25,707 |
| 2024-12-31 | $27.87 | $28.68 | $27.11 | $28.11 | $28.11 | 38,960 |
| 2024-12-30 | $27.75 | $28.46 | $27.28 | $28.12 | $28.12 | 38,339 |
| 2024-12-27 | $28.45 | $28.71 | $27.76 | $27.76 | $27.76 | 16,846 |
| 2024-12-26 | $28.32 | $28.89 | $28.28 | $28.60 | $28.60 | 12,473 |
| 2024-12-24 | $27.61 | $28.58 | $27.12 | $28.36 | $28.36 | 14,649 |
| 2024-12-23 | $27.60 | $27.60 | $27.04 | $27.31 | $27.31 | 17,389 |
| 2024-12-20 | $29.36 | $29.36 | $27.58 | $27.79 | $27.79 | 36,606 |
| 2024-12-19 | $28.80 | $29.70 | $28.59 | $29.35 | $29.35 | 42,090 |
| 2024-12-18 | $28.50 | $29.40 | $28.31 | $28.59 | $28.59 | 36,211 |
| 2024-12-17 | $28.05 | $28.68 | $27.79 | $28.27 | $28.27 | 30,780 |
| 2024-12-16 | $25.61 | $29.72 | $25.61 | $28.05 | $28.05 | 67,932 |
| 2024-12-13 | $26.00 | $26.25 | $25.24 | $25.41 | $25.41 | 13,617 |
| 2024-12-12 | $26.50 | $27.31 | $26.25 | $26.32 | $26.32 | 18,413 |
| 2024-12-11 | $26.83 | $27.41 | $26.75 | $26.75 | $26.75 | 31,042 |
| 2024-12-10 | $26.90 | $27.40 | $26.69 | $27.01 | $27.01 | 9,519 |
| 2024-12-09 | $26.73 | $26.98 | $26.15 | $26.84 | $26.84 | 15,472 |
| 2024-12-06 | $26.70 | $27.05 | $26.31 | $26.48 | $26.48 | 11,452 |
| 2024-12-05 | $26.99 | $27.39 | $26.66 | $26.85 | $26.85 | 21,396 |
| 2024-12-04 | $27.14 | $27.25 | $26.60 | $27.24 | $27.24 | 22,297 |
| 2024-12-03 | $27.82 | $28.65 | $27.16 | $27.16 | $27.16 | 30,197 |
| 2024-12-02 | $27.90 | $28.69 | $27.64 | $27.96 | $27.96 | 30,268 |
| 2024-11-29 | $27.34 | $27.87 | $26.25 | $27.76 | $27.76 | 11,791 |
| 2024-11-27 | $27.22 | $27.70 | $26.56 | $27.53 | $27.53 | 22,014 |
| 2024-11-26 | $25.60 | $27.10 | $25.58 | $26.97 | $26.97 | 44,126 |
| 2024-11-25 | $26.03 | $26.13 | $25.74 | $25.78 | $25.78 | 19,450 |
| 2024-11-22 | $26.45 | $26.99 | $26.03 | $26.03 | $26.03 | 27,022 |
| 2024-11-21 | $25.99 | $26.60 | $25.75 | $26.54 | $26.54 | 18,397 |
| 2024-11-20 | $25.81 | $26.80 | $25.52 | $25.71 | $25.71 | 40,511 |
| 2024-11-19 | $25.84 | $26.60 | $25.26 | $25.74 | $25.74 | 52,525 |
| 2024-11-18 | $25.49 | $25.90 | $25.49 | $25.71 | $25.71 | 12,286 |
| 2024-11-15 | $25.56 | $25.93 | $25.19 | $25.51 | $25.51 | 31,578 |
| 2024-11-14 | $26.02 | $26.21 | $25.62 | $25.81 | $25.81 | 13,246 |
| 2024-11-13 | $25.55 | $26.29 | $25.42 | $26.17 | $26.17 | 16,097 |
| 2024-11-12 | $25.73 | $25.76 | $25.18 | $25.65 | $25.65 | 18,795 |
| 2024-11-11 | $26.65 | $26.82 | $25.42 | $25.66 | $25.66 | 26,048 |
| 2024-11-08 | $26.40 | $26.98 | $26.18 | $26.50 | $26.50 | 17,772 |
| 2024-11-07 | $25.49 | $26.55 | $25.03 | $26.23 | $26.23 | 16,938 |
| 2024-11-06 | $25.14 | $26.00 | $25.08 | $25.50 | $25.50 | 24,376 |
| 2024-11-05 | $25.62 | $26.00 | $25.27 | $25.50 | $25.50 | 27,832 |
| 2024-11-04 | $24.72 | $26.27 | $24.72 | $25.81 | $25.81 | 28,031 |
| 2024-11-01 | $23.96 | $24.80 | $23.96 | $24.80 | $24.80 | 17,725 |
| 2024-10-31 | $23.54 | $25.98 | $22.24 | $24.12 | $24.12 | 30,078 |
| 2024-10-30 | $24.46 | $24.46 | $23.63 | $23.83 | $23.83 | 14,216 |
| 2024-10-29 | $24.65 | $24.90 | $24.51 | $24.62 | $24.22 | 16,877 |
| 2024-10-28 | $25.00 | $25.29 | $24.83 | $24.92 | $24.52 | 12,547 |
| 2024-10-25 | $24.83 | $25.00 | $24.50 | $24.83 | $24.43 | 21,971 |
| 2024-10-24 | $24.48 | $25.09 | $24.45 | $24.87 | $24.47 | 10,079 |
| 2024-10-23 | $25.25 | $25.50 | $24.50 | $24.71 | $24.31 | 14,213 |
| 2024-10-22 | $25.36 | $25.62 | $25.21 | $25.51 | $25.10 | 7,215 |
| 2024-10-21 | $25.13 | $25.40 | $25.07 | $25.15 | $24.75 | 11,120 |
| 2024-10-18 | $25.32 | $25.77 | $25.01 | $25.35 | $24.94 | 28,811 |
| 2024-10-17 | $25.61 | $26.00 | $25.50 | $25.72 | $25.31 | 18,847 |
| 2024-10-16 | $25.57 | $26.27 | $25.15 | $25.42 | $25.01 | 22,602 |
| 2024-10-15 | $24.91 | $26.18 | $24.91 | $25.57 | $25.16 | 33,674 |
| 2024-10-14 | $24.75 | $25.46 | $24.47 | $25.04 | $24.64 | 31,421 |
| 2024-10-11 | $24.06 | $24.78 | $23.85 | $24.55 | $24.15 | 19,937 |
| 2024-10-10 | $24.33 | $24.82 | $23.67 | $24.25 | $23.86 | 28,122 |
| 2024-10-09 | $24.28 | $24.99 | $23.70 | $24.37 | $23.98 | 19,546 |
| 2024-10-08 | $22.90 | $24.84 | $22.90 | $24.28 | $23.89 | 45,132 |
| 2024-10-07 | $22.63 | $24.12 | $22.53 | $23.50 | $23.12 | 43,776 |
| 2024-10-04 | $22.93 | $23.85 | $22.93 | $23.15 | $22.78 | 13,707 |
| 2024-10-03 | $23.21 | $23.34 | $22.87 | $23.03 | $22.66 | 20,196 |
| 2024-10-02 | $22.67 | $23.56 | $22.53 | $23.18 | $22.81 | 19,096 |
| 2024-10-01 | $22.79 | $23.56 | $22.36 | $22.78 | $22.41 | 20,860 |
| 2024-09-30 | $22.61 | $23.26 | $22.40 | $22.65 | $22.29 | 19,772 |
| 2024-09-27 | $23.99 | $23.99 | $22.45 | $22.80 | $22.43 | 35,555 |
| 2024-09-26 | $23.31 | $24.65 | $23.22 | $24.12 | $23.73 | 22,113 |
| 2024-09-25 | $23.51 | $24.48 | $23.09 | $23.21 | $22.84 | 41,133 |
| 2024-09-24 | $22.03 | $23.83 | $21.99 | $23.32 | $22.94 | 93,466 |
| 2024-09-23 | $21.65 | $22.04 | $21.65 | $21.94 | $21.59 | 43,707 |
| 2024-09-20 | $21.31 | $22.05 | $21.31 | $21.57 | $21.57 | 29,440 |
| 2024-09-19 | $21.50 | $22.05 | $21.47 | $21.75 | $21.75 | 32,885 |
| 2024-09-18 | $20.74 | $21.44 | $20.71 | $21.24 | $21.24 | 39,583 |
| 2024-09-17 | $21.03 | $21.33 | $20.84 | $20.84 | $20.84 | 37,405 |
| 2024-09-16 | $20.61 | $21.05 | $20.25 | $21.03 | $21.03 | 32,416 |
| 2024-09-13 | $20.72 | $21.06 | $20.56 | $20.75 | $20.75 | 38,546 |
| 2024-09-12 | $20.75 | $21.09 | $20.48 | $20.64 | $20.64 | 54,117 |
| 2024-09-11 | $19.25 | $22.39 | $19.05 | $20.77 | $20.77 | 284,527 |
| 2024-09-10 | $16.82 | $16.82 | $16.55 | $16.76 | $16.76 | 33,862 |
| 2024-09-09 | $17.02 | $17.09 | $16.69 | $16.69 | $16.69 | 24,307 |
| 2024-09-06 | $17.21 | $17.38 | $17.09 | $17.09 | $17.09 | 9,438 |
| 2024-09-05 | $17.13 | $17.62 | $17.03 | $17.34 | $17.34 | 15,549 |
| 2024-09-04 | $17.06 | $17.44 | $16.78 | $17.12 | $17.12 | 21,854 |
| 2024-09-03 | $16.95 | $17.25 | $16.76 | $17.22 | $17.22 | 18,302 |
| 2024-08-30 | $16.99 | $17.20 | $16.95 | $16.97 | $16.97 | 12,022 |
| 2024-08-29 | $17.20 | $17.28 | $16.87 | $17.03 | $17.03 | 29,752 |
| 2024-08-28 | $17.22 | $17.40 | $17.15 | $17.22 | $17.22 | 11,886 |
| 2024-08-27 | $17.63 | $17.67 | $17.23 | $17.36 | $17.36 | 9,823 |
| 2024-08-26 | $17.81 | $17.89 | $17.45 | $17.59 | $17.59 | 18,335 |
| 2024-08-23 | $18.00 | $18.05 | $17.79 | $17.89 | $17.89 | 12,053 |
| 2024-08-22 | $17.85 | $17.86 | $17.63 | $17.76 | $17.76 | 6,739 |
| 2024-08-21 | $18.00 | $18.10 | $17.90 | $17.95 | $17.95 | 15,772 |
| 2024-08-20 | $17.58 | $17.99 | $17.40 | $17.90 | $17.90 | 39,685 |
| 2024-08-19 | $16.93 | $17.45 | $16.88 | $17.45 | $17.45 | 26,385 |
| 2024-08-16 | $16.83 | $17.00 | $16.72 | $16.80 | $16.80 | 22,541 |
| 2024-08-15 | $16.82 | $16.92 | $16.66 | $16.81 | $16.81 | 13,152 |
| 2024-08-14 | $16.75 | $17.06 | $16.66 | $16.66 | $16.66 | 9,571 |
| 2024-08-13 | $17.17 | $17.27 | $16.73 | $16.89 | $16.89 | 13,202 |
| 2024-08-12 | $17.09 | $17.19 | $16.99 | $17.03 | $17.03 | 11,260 |
| 2024-08-09 | $16.54 | $16.99 | $16.41 | $16.94 | $16.94 | 25,748 |
| 2024-08-08 | $16.12 | $16.43 | $16.12 | $16.43 | $16.43 | 11,992 |
| 2024-08-07 | $16.88 | $17.19 | $15.93 | $15.93 | $15.93 | 40,567 |
| 2024-08-06 | $17.10 | $17.22 | $16.67 | $16.80 | $16.80 | 46,680 |
| 2024-08-05 | $17.10 | $17.17 | $16.82 | $17.01 | $17.01 | 35,035 |
| 2024-08-02 | $17.24 | $17.32 | $16.87 | $17.28 | $17.28 | 35,255 |
| 2024-08-01 | $17.45 | $17.57 | $17.32 | $17.39 | $17.39 | 14,835 |
| 2024-07-31 | $17.30 | $17.69 | $17.24 | $17.58 | $17.58 | 21,844 |
| 2024-07-30 | $17.11 | $17.32 | $16.90 | $17.12 | $17.12 | 19,468 |
| 2024-07-29 | $17.75 | $17.75 | $17.50 | $17.54 | $17.54 | 27,293 |
| 2024-07-26 | $18.00 | $18.00 | $17.29 | $17.70 | $17.70 | 27,278 |
| 2024-07-25 | $17.30 | $18.00 | $17.30 | $17.80 | $17.80 | 40,664 |
| 2024-07-24 | $17.52 | $17.68 | $17.16 | $17.39 | $17.39 | 20,639 |
| 2024-07-23 | $17.50 | $17.66 | $17.23 | $17.41 | $17.41 | 26,137 |
| 2024-07-22 | $17.42 | $17.50 | $17.21 | $17.50 | $17.50 | 18,512 |
| 2024-07-19 | $17.57 | $17.57 | $17.30 | $17.36 | $17.36 | 10,315 |
| 2024-07-18 | $17.90 | $17.97 | $17.59 | $17.59 | $17.59 | 14,811 |
| 2024-07-17 | $17.84 | $17.87 | $17.70 | $17.81 | $17.81 | 2,489 |
| 2024-07-16 | $17.49 | $17.89 | $17.44 | $17.72 | $17.72 | 36,380 |
| 2024-07-15 | $17.88 | $17.88 | $17.47 | $17.60 | $17.60 | 18,373 |
| 2024-07-12 | $17.20 | $17.59 | $17.18 | $17.45 | $17.45 | 8,965 |
| 2024-07-11 | $17.40 | $17.56 | $17.10 | $17.28 | $17.28 | 12,217 |
| 2024-07-10 | $17.07 | $17.37 | $17.07 | $17.28 | $17.28 | 6,242 |
| 2024-07-09 | $17.37 | $17.95 | $16.95 | $17.07 | $17.07 | 20,525 |
| 2024-07-08 | $17.77 | $17.77 | $17.34 | $17.51 | $17.51 | 11,079 |
| 2024-07-05 | $17.54 | $17.94 | $17.54 | $17.73 | $17.73 | 17,695 |
| 2024-07-03 | $17.54 | $17.75 | $17.36 | $17.68 | $17.68 | 9,710 |
| 2024-07-02 | $17.43 | $17.62 | $17.22 | $17.54 | $17.54 | 12,153 |
| 2024-07-01 | $17.39 | $17.57 | $17.14 | $17.44 | $17.44 | 13,660 |
| 2024-06-28 | $17.58 | $17.58 | $17.06 | $17.23 | $17.23 | 14,985 |
| 2024-06-27 | $17.75 | $17.75 | $17.38 | $17.49 | $17.49 | 6,919 |
| 2024-06-26 | $17.23 | $17.65 | $17.10 | $17.63 | $17.63 | 22,129 |
| 2024-06-25 | $17.37 | $17.61 | $17.06 | $17.11 | $17.11 | 9,569 |
| 2024-06-24 | $17.25 | $17.66 | $17.07 | $17.39 | $17.39 | 17,681 |
| 2024-06-21 | $17.22 | $17.42 | $17.05 | $17.06 | $17.06 | 12,508 |
| 2024-06-20 | $17.18 | $17.51 | $16.97 | $17.40 | $17.40 | 26,272 |
| 2024-06-18 | $17.25 | $17.40 | $17.18 | $17.25 | $17.25 | 18,327 |
| 2024-06-17 | $17.25 | $17.80 | $17.19 | $17.29 | $17.29 | 16,402 |
| 2024-06-14 | $17.03 | $17.45 | $16.85 | $17.44 | $17.44 | 24,846 |
| 2024-06-13 | $17.18 | $17.42 | $16.77 | $16.85 | $16.85 | 23,588 |
| 2024-06-12 | $17.46 | $17.97 | $17.00 | $17.34 | $17.34 | 23,013 |
| 2024-06-11 | $17.05 | $17.49 | $17.01 | $17.14 | $17.14 | 14,760 |
| 2024-06-10 | $17.42 | $17.42 | $17.05 | $17.21 | $17.21 | 17,439 |
| 2024-06-07 | $17.77 | $17.80 | $17.51 | $17.55 | $17.55 | 13,505 |
| 2024-06-06 | $17.96 | $17.96 | $17.49 | $17.63 | $17.63 | 12,453 |
| 2024-06-05 | $17.97 | $18.25 | $17.80 | $18.10 | $18.10 | 16,635 |
| 2024-06-04 | $18.33 | $18.51 | $17.80 | $17.81 | $17.81 | 30,794 |
| 2024-06-03 | $17.85 | $18.52 | $17.58 | $18.52 | $18.52 | 32,365 |
| 2024-05-31 | $17.16 | $17.99 | $17.16 | $17.72 | $17.72 | 25,277 |
| 2024-05-30 | $17.00 | $17.21 | $17.00 | $17.16 | $17.16 | 15,596 |
| 2024-05-29 | $16.86 | $17.00 | $16.70 | $16.96 | $16.96 | 25,127 |
| 2024-05-28 | $17.40 | $17.41 | $16.92 | $16.92 | $16.92 | 12,445 |
| 2024-05-24 | $17.40 | $17.55 | $17.23 | $17.32 | $17.32 | 6,193 |
| 2024-05-23 | $17.63 | $17.67 | $17.03 | $17.29 | $17.29 | 11,014 |
| 2024-05-22 | $17.70 | $17.90 | $17.47 | $17.64 | $17.64 | 15,383 |
| 2024-05-21 | $17.90 | $18.01 | $17.75 | $17.97 | $17.97 | 32,955 |
| 2024-05-20 | $17.80 | $18.47 | $17.73 | $17.95 | $17.95 | 32,001 |
| 2024-05-17 | $17.57 | $17.83 | $17.33 | $17.75 | $17.75 | 16,710 |
| 2024-05-16 | $17.13 | $17.83 | $17.05 | $17.68 | $17.68 | 45,064 |
| 2024-05-15 | $16.88 | $17.25 | $16.88 | $17.24 | $17.24 | 18,228 |
| 2024-05-14 | $16.88 | $17.05 | $16.71 | $16.93 | $16.93 | 15,243 |
| 2024-05-13 | $16.68 | $17.06 | $16.60 | $16.88 | $16.88 | 23,118 |
| 2024-05-10 | $16.66 | $16.72 | $16.54 | $16.68 | $16.68 | 23,153 |
| 2024-05-09 | $16.73 | $16.84 | $16.60 | $16.68 | $16.68 | 10,256 |
| 2024-05-08 | $16.68 | $16.82 | $16.60 | $16.73 | $16.73 | 13,136 |
| 2024-05-07 | $16.84 | $17.19 | $16.75 | $16.84 | $16.84 | 16,470 |
| 2024-05-06 | $16.78 | $17.03 | $16.73 | $16.96 | $16.96 | 12,294 |
| 2024-05-03 | $17.06 | $17.06 | $16.60 | $16.66 | $16.66 | 22,398 |
| 2024-05-02 | $16.75 | $16.96 | $16.53 | $16.85 | $16.85 | 16,086 |
| 2024-05-01 | $16.15 | $16.74 | $16.15 | $16.63 | $16.63 | 30,341 |
| 2024-04-30 | $16.70 | $16.98 | $16.08 | $16.08 | $16.08 | 46,439 |
| 2024-04-29 | $17.08 | $17.20 | $16.76 | $16.93 | $16.93 | 12,824 |
| 2024-04-26 | $17.35 | $17.45 | $17.14 | $17.31 | $17.02 | 11,707 |
| 2024-04-25 | $17.10 | $17.31 | $16.98 | $17.26 | $16.97 | 20,107 |
| 2024-04-24 | $17.29 | $17.42 | $16.96 | $17.27 | $16.98 | 12,714 |
| 2024-04-23 | $17.80 | $17.85 | $17.20 | $17.42 | $17.13 | 30,823 |
| 2024-04-22 | $17.85 | $17.85 | $17.50 | $17.65 | $17.35 | 26,128 |
| 2024-04-19 | $17.10 | $17.80 | $16.75 | $17.79 | $17.49 | 54,473 |
| 2024-04-18 | $17.12 | $17.35 | $16.95 | $17.07 | $16.78 | 26,039 |
| 2024-04-17 | $17.62 | $17.62 | $17.20 | $17.24 | $16.95 | 33,328 |
| 2024-04-16 | $16.85 | $17.27 | $16.72 | $17.27 | $16.97 | 26,977 |
| 2024-04-15 | $17.25 | $17.46 | $16.90 | $17.05 | $16.76 | 23,575 |
| 2024-04-12 | $17.55 | $17.60 | $17.04 | $17.22 | $17.22 | 28,657 |
| 2024-04-11 | $17.55 | $17.65 | $17.20 | $17.41 | $17.41 | 29,786 |
| 2024-04-10 | $17.34 | $17.68 | $17.26 | $17.36 | $17.36 | 26,272 |
| 2024-04-09 | $17.80 | $17.87 | $17.35 | $17.63 | $17.63 | 33,378 |
| 2024-04-08 | $17.80 | $18.04 | $17.55 | $17.60 | $17.60 | 47,794 |
| 2024-04-05 | $17.82 | $17.98 | $17.55 | $17.79 | $17.79 | 36,450 |
| 2024-04-04 | $18.00 | $18.09 | $17.66 | $17.85 | $17.85 | 34,520 |
| 2024-04-03 | $17.95 | $18.22 | $17.65 | $18.04 | $18.04 | 33,132 |
| 2024-04-02 | $17.94 | $18.12 | $17.60 | $18.02 | $18.02 | 31,426 |
| 2024-04-01 | $17.75 | $18.33 | $17.36 | $18.20 | $18.20 | 58,128 |
| 2024-03-28 | $17.56 | $17.85 | $17.35 | $17.70 | $17.70 | 78,215 |
| 2024-03-27 | $17.45 | $17.97 | $17.43 | $17.72 | $17.72 | 88,952 |
| 2024-03-26 | $18.13 | $18.21 | $17.57 | $17.57 | $17.57 | 55,434 |
| 2024-03-25 | $18.65 | $18.70 | $18.05 | $18.21 | $18.21 | 56,621 |
| 2024-03-22 | $19.00 | $19.40 | $18.75 | $18.78 | $18.78 | 24,292 |
| 2024-03-21 | $19.55 | $19.55 | $18.74 | $19.16 | $19.16 | 39,338 |
| 2024-03-20 | $18.70 | $19.65 | $18.47 | $19.45 | $19.45 | 78,863 |
| 2024-03-19 | $18.19 | $18.87 | $17.63 | $18.78 | $18.78 | 70,823 |
| 2024-03-18 | $17.50 | $18.76 | $17.50 | $18.27 | $18.27 | 34,788 |
| 2024-03-15 | $17.52 | $17.90 | $17.44 | $17.52 | $17.52 | 48,667 |
| 2024-03-14 | $17.64 | $17.86 | $17.19 | $17.37 | $17.37 | 31,428 |
| 2024-03-13 | $17.85 | $18.11 | $17.52 | $17.79 | $17.79 | 38,350 |
| 2024-03-12 | $18.28 | $18.28 | $17.58 | $17.84 | $17.84 | 30,770 |
| 2024-03-11 | $18.27 | $18.28 | $17.82 | $18.13 | $18.13 | 38,001 |
| 2024-03-08 | $18.45 | $18.64 | $18.20 | $18.27 | $18.27 | 20,989 |
| 2024-03-07 | $18.08 | $18.75 | $17.84 | $18.42 | $18.42 | 28,612 |
| 2024-03-06 | $17.28 | $18.14 | $17.19 | $18.07 | $18.07 | 73,581 |
| 2024-03-05 | $17.25 | $17.29 | $16.68 | $17.13 | $17.13 | 105,111 |
| 2024-03-04 | $17.10 | $17.43 | $16.69 | $17.20 | $17.20 | 84,068 |
| 2024-03-01 | $17.41 | $17.59 | $17.01 | $17.15 | $17.15 | 43,126 |
| 2024-02-29 | $17.50 | $17.67 | $17.05 | $17.41 | $17.41 | 36,611 |
| 2024-02-28 | $17.50 | $17.80 | $17.02 | $17.29 | $17.29 | 59,646 |
| 2024-02-27 | $17.51 | $17.85 | $17.23 | $17.69 | $17.69 | 48,564 |
| 2024-02-26 | $17.80 | $17.93 | $17.43 | $17.46 | $17.46 | 60,609 |
| 2024-02-23 | $17.88 | $18.24 | $17.80 | $17.80 | $17.80 | 24,017 |
| 2024-02-22 | $18.35 | $18.63 | $17.88 | $17.99 | $17.99 | 47,379 |
| 2024-02-21 | $18.90 | $18.94 | $18.32 | $18.37 | $18.37 | 21,791 |
| 2024-02-20 | $19.30 | $19.30 | $18.72 | $18.81 | $18.81 | 18,762 |
| 2024-02-16 | $19.08 | $19.25 | $18.68 | $19.17 | $19.17 | 23,491 |
| 2024-02-15 | $18.67 | $19.17 | $18.50 | $18.95 | $18.95 | 32,827 |
| 2024-02-14 | $18.43 | $18.48 | $18.10 | $18.41 | $18.41 | 18,542 |
| 2024-02-13 | $18.51 | $18.56 | $18.06 | $18.12 | $18.12 | 15,439 |
| 2024-02-12 | $18.25 | $18.80 | $18.25 | $18.50 | $18.50 | 20,549 |
| 2024-02-09 | $18.50 | $18.59 | $17.98 | $18.40 | $18.40 | 39,848 |
| 2024-02-08 | $18.77 | $18.87 | $18.38 | $18.50 | $18.50 | 36,475 |
| 2024-02-07 | $19.20 | $19.40 | $18.77 | $18.88 | $18.88 | 41,670 |
| 2024-02-06 | $19.70 | $20.11 | $19.20 | $19.27 | $19.27 | 37,481 |
| 2024-02-05 | $20.07 | $20.07 | $19.60 | $19.75 | $19.75 | 11,046 |
| 2024-02-02 | $19.38 | $20.59 | $19.33 | $20.56 | $20.56 | 51,888 |
| 2024-02-01 | $19.76 | $19.77 | $19.33 | $19.71 | $19.71 | 9,310 |
| 2024-01-31 | $19.42 | $19.79 | $19.33 | $19.51 | $19.51 | 15,439 |
| 2024-01-30 | $19.77 | $20.32 | $19.34 | $19.42 | $19.42 | 17,038 |
| 2024-01-29 | $19.99 | $20.20 | $19.63 | $19.85 | $19.85 | 14,362 |
| 2024-01-26 | $20.51 | $20.94 | $20.36 | $20.40 | $20.40 | 34,892 |
| 2024-01-25 | $21.23 | $21.23 | $20.53 | $20.88 | $20.88 | 7,228 |
| 2024-01-24 | $20.35 | $20.94 | $20.35 | $20.84 | $20.84 | 13,912 |
| 2024-01-23 | $20.96 | $21.19 | $20.11 | $20.27 | $20.27 | 21,783 |
| 2024-01-22 | $20.67 | $21.14 | $20.65 | $20.80 | $20.80 | 13,385 |
| 2024-01-19 | $21.00 | $21.00 | $20.65 | $20.71 | $20.71 | 12,176 |
| 2024-01-18 | $21.00 | $21.23 | $20.55 | $20.97 | $20.97 | 18,729 |
| 2024-01-17 | $20.84 | $21.03 | $20.57 | $20.80 | $20.80 | 23,496 |
| 2024-01-16 | $20.80 | $21.07 | $20.80 | $20.93 | $20.93 | 21,259 |
| 2024-01-12 | $20.31 | $21.18 | $20.30 | $20.94 | $20.94 | 32,217 |
| 2024-01-11 | $19.82 | $20.25 | $19.65 | $20.16 | $20.16 | 37,315 |
| 2024-01-10 | $19.79 | $19.98 | $19.54 | $19.83 | $19.83 | 22,296 |
| 2024-01-09 | $19.95 | $20.22 | $19.50 | $19.60 | $19.60 | 25,885 |
| 2024-01-08 | $19.82 | $20.19 | $19.75 | $19.84 | $19.84 | 10,867 |
| 2024-01-05 | $19.55 | $20.19 | $19.55 | $19.69 | $19.69 | 27,011 |
| 2024-01-04 | $20.26 | $20.30 | $19.64 | $19.74 | $19.74 | 29,104 |
| 2024-01-03 | $19.90 | $20.39 | $19.67 | $20.05 | $20.05 | 32,962 |
| 2024-01-02 | $20.18 | $20.47 | $19.89 | $19.89 | $19.89 | 22,668 |
| 2023-12-29 | $20.15 | $20.70 | $20.15 | $20.47 | $20.47 | 21,271 |
| 2023-12-28 | $19.84 | $20.59 | $19.74 | $20.15 | $20.15 | 62,661 |
| 2023-12-27 | $19.70 | $20.19 | $19.50 | $19.76 | $19.76 | 62,549 |
| 2023-12-26 | $20.33 | $20.33 | $19.45 | $19.70 | $19.70 | 49,108 |
| 2023-12-22 | $20.90 | $20.90 | $20.29 | $20.52 | $20.52 | 25,143 |
| 2023-12-21 | $20.73 | $20.94 | $20.60 | $20.60 | $20.60 | 22,680 |
| 2023-12-20 | $20.49 | $21.23 | $20.44 | $20.44 | $20.44 | 29,814 |
| 2023-12-19 | $20.26 | $20.81 | $20.24 | $20.69 | $20.69 | 24,630 |
| 2023-12-18 | $19.80 | $20.86 | $19.67 | $20.08 | $20.08 | 38,645 |
| 2023-12-15 | $20.03 | $20.29 | $19.76 | $19.91 | $19.91 | 18,290 |
| 2023-12-14 | $19.00 | $20.03 | $19.00 | $20.03 | $20.03 | 45,524 |
| 2023-12-13 | $17.53 | $19.13 | $17.53 | $18.88 | $18.88 | 234,136 |
| 2023-12-12 | $17.27 | $17.94 | $17.25 | $17.88 | $17.88 | 58,713 |
| 2023-12-11 | $18.03 | $18.03 | $17.45 | $17.45 | $17.45 | 60,517 |
| 2023-12-08 | $18.30 | $18.41 | $18.09 | $18.13 | $18.13 | 44,856 |
| 2023-12-07 | $18.80 | $19.07 | $18.09 | $18.47 | $18.47 | 50,248 |
| 2023-12-06 | $17.88 | $18.85 | $17.83 | $18.80 | $18.80 | 90,598 |
| 2023-12-05 | $18.06 | $18.39 | $17.56 | $17.83 | $17.83 | 67,418 |
| 2023-12-04 | $18.33 | $18.64 | $17.80 | $18.13 | $18.13 | 49,770 |
| 2023-12-01 | $17.90 | $18.73 | $17.90 | $18.60 | $18.60 | 38,490 |
| 2023-11-30 | $18.25 | $18.52 | $17.88 | $17.95 | $17.95 | 32,791 |
| 2023-11-29 | $18.68 | $18.82 | $18.14 | $18.25 | $18.25 | 22,945 |
| 2023-11-28 | $19.00 | $19.36 | $18.01 | $18.71 | $18.71 | 33,093 |
| 2023-11-27 | $19.40 | $19.84 | $18.89 | $18.99 | $18.99 | 15,099 |
| 2023-11-24 | $19.79 | $20.00 | $19.45 | $19.53 | $19.53 | 14,000 |
| 2023-11-22 | $19.50 | $19.93 | $19.37 | $19.93 | $19.93 | 17,955 |
| 2023-11-21 | $19.06 | $19.69 | $18.71 | $19.69 | $19.69 | 25,032 |
| 2023-11-20 | $19.17 | $19.25 | $18.68 | $19.01 | $19.01 | 19,192 |
| 2023-11-17 | $19.09 | $19.09 | $18.68 | $18.90 | $18.90 | 21,397 |
| 2023-11-16 | $18.46 | $19.11 | $17.90 | $18.91 | $18.91 | 24,936 |
| 2023-11-15 | $18.83 | $18.99 | $17.90 | $18.24 | $18.24 | 76,690 |
| 2023-11-14 | $18.75 | $19.25 | $18.75 | $19.05 | $19.05 | 9,431 |
| 2023-11-13 | $18.69 | $19.04 | $18.69 | $18.70 | $18.70 | 13,008 |
| 2023-11-10 | $18.79 | $19.02 | $18.79 | $18.92 | $18.92 | 5,963 |
| 2023-11-09 | $18.10 | $19.25 | $18.10 | $19.02 | $19.02 | 26,762 |
| 2023-11-08 | $19.81 | $19.97 | $17.87 | $18.06 | $18.06 | 93,995 |
| 2023-11-07 | $19.80 | $20.23 | $19.80 | $19.96 | $19.96 | 14,377 |
| 2023-11-06 | $19.84 | $20.25 | $19.75 | $19.88 | $19.88 | 33,622 |
| 2023-11-03 | $20.35 | $20.60 | $19.87 | $20.12 | $20.12 | 54,456 |
| 2023-11-02 | $20.48 | $20.91 | $20.34 | $20.38 | $20.38 | 21,884 |
| 2023-11-01 | $20.70 | $21.08 | $20.33 | $20.63 | $20.63 | 21,967 |
| 2023-10-31 | $20.31 | $20.93 | $20.28 | $20.46 | $20.46 | 10,268 |
| 2023-10-30 | $20.00 | $20.45 | $19.86 | $20.39 | $20.39 | 21,398 |
| 2023-10-27 | $20.50 | $20.55 | $20.00 | $20.17 | $20.17 | 14,880 |
| 2023-10-26 | $20.90 | $21.07 | $20.23 | $20.65 | $20.30 | 22,336 |
| 2023-10-25 | $21.40 | $21.40 | $20.83 | $20.95 | $20.59 | 12,979 |
| 2023-10-24 | $20.95 | $21.79 | $20.46 | $21.59 | $21.59 | 14,427 |
| 2023-10-23 | $20.82 | $21.17 | $20.44 | $20.94 | $20.94 | 15,208 |
| 2023-10-20 | $21.18 | $21.20 | $20.48 | $20.82 | $20.82 | 20,596 |
| 2023-10-19 | $21.95 | $21.95 | $21.19 | $21.27 | $21.27 | 19,289 |
| 2023-10-18 | $21.94 | $22.13 | $21.60 | $21.88 | $21.88 | 27,844 |
| 2023-10-17 | $21.00 | $22.39 | $21.00 | $21.89 | $21.89 | 25,064 |
| 2023-10-16 | $21.38 | $21.97 | $21.19 | $21.25 | $21.25 | 25,580 |
| 2023-10-13 | $20.50 | $21.49 | $20.48 | $21.39 | $21.39 | 30,772 |
| 2023-10-12 | $20.50 | $20.88 | $19.91 | $20.40 | $20.40 | 16,714 |
| 2023-10-11 | $20.44 | $20.86 | $20.24 | $20.45 | $20.45 | 17,004 |
| 2023-10-10 | $20.75 | $20.90 | $20.31 | $20.54 | $20.54 | 7,687 |
| 2023-10-09 | $20.25 | $20.93 | $20.25 | $20.70 | $20.70 | 29,940 |
| 2023-10-06 | $19.81 | $20.73 | $19.81 | $20.22 | $20.22 | 21,456 |
| 2023-10-05 | $19.55 | $20.55 | $19.55 | $20.09 | $20.09 | 26,746 |
| 2023-10-04 | $20.26 | $20.57 | $19.11 | $19.74 | $19.74 | 40,842 |
| 2023-10-03 | $19.99 | $20.75 | $19.86 | $20.26 | $20.26 | 25,304 |
| 2023-10-02 | $19.87 | $20.75 | $19.60 | $20.19 | $20.19 | 23,830 |
| 2023-09-29 | $20.27 | $20.45 | $19.90 | $20.07 | $20.07 | 11,359 |
| 2023-09-28 | $20.31 | $20.75 | $19.73 | $20.39 | $20.39 | 18,261 |
| 2023-09-27 | $20.05 | $20.45 | $19.87 | $20.26 | $20.26 | 22,986 |
| 2023-09-26 | $20.35 | $20.64 | $20.00 | $20.00 | $20.00 | 20,757 |
| 2023-09-25 | $20.00 | $20.67 | $20.00 | $20.58 | $20.58 | 18,424 |
| 2023-09-22 | $19.88 | $20.64 | $19.87 | $19.96 | $19.96 | 24,841 |
| 2023-09-21 | $19.73 | $20.42 | $19.60 | $19.85 | $19.85 | 17,225 |
| 2023-09-20 | $19.71 | $20.11 | $19.62 | $19.92 | $19.92 | 27,889 |
| 2023-09-19 | $19.01 | $19.98 | $19.01 | $19.71 | $19.71 | 20,221 |
| 2023-09-18 | $20.84 | $21.08 | $18.57 | $18.76 | $18.76 | 49,328 |
| 2023-09-15 | $20.36 | $21.20 | $20.36 | $20.83 | $20.83 | 30,026 |
| 2023-09-14 | $19.57 | $20.88 | $19.57 | $20.51 | $20.51 | 33,686 |
| 2023-09-13 | $19.29 | $19.88 | $19.29 | $19.74 | $19.74 | 17,058 |
| 2023-09-12 | $19.29 | $19.76 | $19.04 | $19.28 | $19.28 | 34,766 |
| 2023-09-11 | $19.65 | $20.00 | $19.42 | $19.55 | $19.55 | 24,093 |
| 2023-09-08 | $19.62 | $19.92 | $19.59 | $19.62 | $19.62 | 15,055 |
| 2023-09-07 | $19.36 | $19.98 | $19.36 | $19.66 | $19.66 | 23,653 |
| 2023-09-06 | $19.60 | $19.60 | $19.00 | $19.41 | $19.41 | 17,613 |
| 2023-09-05 | $19.44 | $19.67 | $18.61 | $19.44 | $19.44 | 16,172 |
| 2023-09-01 | $18.48 | $19.69 | $18.48 | $19.51 | $19.51 | 30,126 |
| 2023-08-31 | $19.06 | $19.40 | $18.20 | $18.43 | $18.43 | 38,357 |
| 2023-08-30 | $19.11 | $19.50 | $18.90 | $19.17 | $19.17 | 23,791 |
| 2023-08-29 | $19.27 | $19.40 | $18.98 | $19.11 | $19.11 | 21,912 |
| 2023-08-28 | $19.06 | $19.15 | $18.75 | $19.14 | $19.14 | 18,376 |
| 2023-08-25 | $19.21 | $19.45 | $18.96 | $19.11 | $19.11 | 14,108 |
| 2023-08-24 | $19.32 | $19.76 | $19.06 | $19.11 | $19.11 | 21,045 |
| 2023-08-23 | $18.89 | $19.56 | $18.72 | $19.35 | $19.35 | 36,112 |
| 2023-08-22 | $19.38 | $19.67 | $18.72 | $18.97 | $18.97 | 34,668 |
| 2023-08-21 | $19.98 | $19.99 | $19.15 | $19.16 | $19.16 | 17,143 |
| 2023-08-18 | $19.50 | $20.20 | $19.50 | $20.00 | $20.00 | 35,600 |
| 2023-08-17 | $19.31 | $19.67 | $19.31 | $19.47 | $19.47 | 17,461 |
| 2023-08-16 | $19.73 | $20.08 | $19.27 | $19.31 | $19.31 | 26,645 |
| 2023-08-15 | $19.01 | $20.00 | $18.63 | $19.69 | $19.69 | 48,165 |
| 2023-08-14 | $18.91 | $19.40 | $18.59 | $18.99 | $18.99 | 33,555 |
| 2023-08-11 | $18.48 | $19.39 | $18.45 | $18.90 | $18.90 | 73,139 |
| 2023-08-10 | $18.20 | $18.69 | $18.20 | $18.48 | $18.48 | 24,565 |
| 2023-08-09 | $18.55 | $18.87 | $18.15 | $18.32 | $18.32 | 34,426 |
| 2023-08-08 | $18.37 | $18.52 | $18.15 | $18.42 | $18.42 | 33,709 |
| 2023-08-07 | $18.76 | $18.89 | $18.40 | $18.50 | $18.50 | 34,806 |
| 2023-08-04 | $18.37 | $18.88 | $18.22 | $18.72 | $18.72 | 60,338 |
| 2023-08-03 | $18.55 | $18.60 | $17.99 | $18.29 | $18.29 | 49,140 |
| 2023-08-02 | $18.79 | $19.12 | $18.16 | $18.36 | $18.36 | 27,415 |
| 2023-08-01 | $19.52 | $19.63 | $18.85 | $18.86 | $18.86 | 21,777 |
| 2023-07-31 | $18.48 | $19.80 | $18.48 | $19.66 | $19.66 | 81,816 |
| 2023-07-28 | $18.20 | $18.63 | $18.05 | $18.50 | $18.50 | 45,482 |
| 2023-07-27 | $17.55 | $18.65 | $17.55 | $18.34 | $18.34 | 61,332 |
| 2023-07-26 | $18.05 | $18.19 | $17.30 | $17.70 | $17.70 | 89,066 |
| 2023-07-25 | $18.32 | $18.78 | $18.20 | $18.22 | $18.22 | 40,169 |
| 2023-07-24 | $18.03 | $18.90 | $18.03 | $18.61 | $18.61 | 49,867 |
| 2023-07-21 | $18.10 | $18.31 | $17.95 | $18.05 | $18.05 | 40,604 |
| 2023-07-20 | $18.48 | $18.64 | $18.03 | $18.05 | $18.05 | 49,299 |
| 2023-07-19 | $18.35 | $18.66 | $18.34 | $18.49 | $18.49 | 25,079 |
| 2023-07-18 | $18.00 | $18.73 | $18.00 | $18.43 | $18.43 | 29,355 |
| 2023-07-17 | $18.48 | $18.60 | $18.00 | $18.06 | $18.06 | 92,401 |
| 2023-07-14 | $19.04 | $19.10 | $18.59 | $18.69 | $18.69 | 29,698 |
| 2023-07-13 | $19.52 | $19.84 | $19.25 | $19.48 | $19.48 | 32,142 |
| 2023-07-12 | $19.13 | $19.97 | $19.04 | $19.66 | $19.66 | 27,338 |
| 2023-07-11 | $18.83 | $19.45 | $18.75 | $18.82 | $18.82 | 37,373 |
| 2023-07-10 | $18.94 | $19.24 | $18.60 | $18.93 | $18.93 | 32,949 |
| 2023-07-07 | $19.68 | $19.85 | $19.02 | $19.11 | $19.11 | 17,647 |
| 2023-07-06 | $20.28 | $20.44 | $19.50 | $19.65 | $19.65 | 34,699 |
| 2023-07-05 | $20.49 | $20.61 | $20.30 | $20.30 | $20.30 | 25,379 |
| 2023-07-03 | $20.33 | $20.63 | $20.33 | $20.45 | $20.45 | 8,051 |
| 2023-06-30 | $20.52 | $20.74 | $20.33 | $20.41 | $20.41 | 31,460 |
| 2023-06-29 | $20.67 | $20.67 | $20.31 | $20.45 | $20.45 | 31,448 |
| 2023-06-28 | $20.60 | $20.77 | $20.27 | $20.52 | $20.52 | 18,518 |
| 2023-06-27 | $20.68 | $21.10 | $20.46 | $20.57 | $20.57 | 25,996 |
| 2023-06-26 | $20.35 | $20.97 | $20.21 | $20.83 | $20.83 | 24,751 |
| 2023-06-23 | $20.74 | $20.83 | $20.33 | $20.65 | $20.65 | 28,775 |
| 2023-06-22 | $20.70 | $20.71 | $20.28 | $20.50 | $20.50 | 22,771 |
| 2023-06-21 | $20.52 | $20.70 | $20.32 | $20.55 | $20.55 | 26,501 |
| 2023-06-20 | $21.45 | $21.56 | $20.01 | $20.26 | $20.26 | 33,199 |
| 2023-06-16 | $21.18 | $21.45 | $20.60 | $21.45 | $21.45 | 44,260 |
| 2023-06-15 | $20.65 | $21.40 | $20.30 | $20.70 | $20.70 | 32,995 |
| 2023-06-14 | $20.93 | $21.09 | $20.25 | $20.44 | $20.44 | 41,501 |
| 2023-06-13 | $21.02 | $21.30 | $20.60 | $20.75 | $20.75 | 27,812 |
| 2023-06-12 | $21.19 | $21.34 | $20.14 | $20.32 | $20.32 | 28,808 |
| 2023-06-09 | $20.77 | $21.72 | $20.75 | $20.88 | $20.88 | 50,839 |
| 2023-06-08 | $20.01 | $21.08 | $20.01 | $20.34 | $20.34 | 38,779 |
| 2023-06-07 | $19.01 | $20.25 | $19.00 | $20.09 | $20.09 | 52,059 |
| 2023-06-06 | $19.15 | $19.44 | $18.72 | $19.24 | $19.24 | 61,982 |
| 2023-06-05 | $19.37 | $19.74 | $18.80 | $19.12 | $19.12 | 22,427 |
| 2023-06-02 | $18.79 | $19.15 | $18.54 | $19.15 | $19.15 | 58,331 |
| 2023-06-01 | $18.15 | $18.55 | $17.65 | $18.39 | $18.39 | 90,354 |
| 2023-05-31 | $17.15 | $18.80 | $17.15 | $18.14 | $18.14 | 47,857 |
| 2023-05-30 | $17.60 | $17.80 | $17.13 | $17.35 | $17.35 | 89,043 |
| 2023-05-26 | $17.76 | $18.01 | $17.60 | $17.60 | $17.60 | 38,913 |
| 2023-05-25 | $17.80 | $18.49 | $17.77 | $17.77 | $17.77 | 21,315 |
| 2023-05-24 | $18.12 | $18.20 | $17.85 | $17.89 | $17.89 | 75,246 |
| 2023-05-23 | $18.20 | $18.76 | $18.00 | $18.38 | $18.38 | 39,323 |
| 2023-05-22 | $18.50 | $18.90 | $18.20 | $18.20 | $18.20 | 83,284 |
| 2023-05-19 | $19.00 | $19.18 | $18.21 | $18.32 | $18.32 | 44,445 |
| 2023-05-18 | $19.44 | $19.81 | $18.75 | $19.00 | $19.00 | 33,904 |
| 2023-05-17 | $19.22 | $19.50 | $18.01 | $19.44 | $19.44 | 90,848 |
| 2023-05-16 | $19.06 | $19.23 | $18.31 | $18.31 | $18.31 | 45,529 |
| 2023-05-15 | $19.96 | $20.31 | $18.73 | $18.81 | $18.81 | 40,957 |
| 2023-05-12 | $20.75 | $20.91 | $19.78 | $19.90 | $19.90 | 30,167 |
| 2023-05-11 | $21.00 | $21.92 | $20.75 | $20.90 | $20.90 | 24,689 |
| 2023-05-10 | $21.26 | $21.52 | $20.98 | $21.01 | $21.01 | 9,618 |
| 2023-05-09 | $21.16 | $21.75 | $20.79 | $20.90 | $20.90 | 36,546 |
| 2023-05-08 | $21.20 | $21.72 | $21.03 | $21.14 | $21.14 | 17,378 |
| 2023-05-05 | $21.39 | $22.10 | $21.01 | $21.23 | $21.23 | 15,552 |
| 2023-05-04 | $22.01 | $22.01 | $20.85 | $21.04 | $21.04 | 26,591 |
| 2023-05-03 | $22.64 | $22.79 | $21.81 | $21.94 | $21.94 | 24,251 |
| 2023-05-02 | $23.32 | $23.72 | $22.74 | $22.92 | $22.92 | 21,619 |
| 2023-05-01 | $22.86 | $23.68 | $22.47 | $23.59 | $23.59 | 32,380 |
| 2023-04-28 | $23.00 | $23.71 | $22.47 | $23.21 | $23.21 | 57,710 |
| 2023-04-27 | $23.43 | $23.94 | $23.01 | $23.09 | $23.09 | 30,951 |
| 2023-04-26 | $22.41 | $23.33 | $22.41 | $23.06 | $23.06 | 20,586 |
| 2023-04-25 | $24.94 | $25.21 | $21.33 | $22.28 | $22.28 | 90,136 |
| 2023-04-24 | $25.00 | $25.40 | $25.00 | $25.24 | $25.24 | 25,333 |
| 2023-04-21 | $25.81 | $25.81 | $25.18 | $25.19 | $25.19 | 16,284 |
| 2023-04-20 | $25.09 | $26.00 | $25.09 | $25.69 | $25.69 | 18,559 |
| 2023-04-19 | $25.65 | $25.65 | $25.10 | $25.36 | $25.36 | 17,669 |
| 2023-04-18 | $25.34 | $25.69 | $25.10 | $25.61 | $25.61 | 19,871 |
| 2023-04-17 | $25.10 | $25.79 | $25.10 | $25.18 | $25.18 | 28,645 |
| 2023-04-14 | $25.57 | $25.69 | $25.21 | $25.33 | $25.33 | 24,505 |
| 2023-04-13 | $26.00 | $26.21 | $25.56 | $25.74 | $25.74 | 24,190 |
| 2023-04-12 | $25.64 | $26.95 | $25.50 | $25.86 | $25.86 | 74,262 |
| 2023-04-11 | $25.27 | $26.21 | $25.27 | $25.66 | $25.66 | 35,443 |
| 2023-04-10 | $25.40 | $25.70 | $25.05 | $25.50 | $25.50 | 22,556 |
| 2023-04-06 | $24.85 | $25.36 | $24.63 | $25.35 | $25.35 | 9,814 |
| 2023-04-05 | $24.52 | $25.30 | $24.52 | $24.83 | $24.83 | 7,953 |
| 2023-04-04 | $25.64 | $25.67 | $24.68 | $24.84 | $24.84 | 13,074 |
| 2023-04-03 | $25.06 | $25.80 | $25.06 | $25.52 | $25.52 | 30,913 |
| 2023-03-31 | $24.48 | $25.54 | $24.48 | $25.18 | $25.18 | 34,167 |
| 2023-03-30 | $24.45 | $24.90 | $24.18 | $24.48 | $24.48 | 20,799 |
| 2023-03-29 | $24.50 | $24.70 | $24.13 | $24.46 | $24.46 | 14,656 |
| 2023-03-28 | $23.88 | $24.71 | $23.81 | $24.21 | $24.21 | 38,531 |
| 2023-03-27 | $23.64 | $24.33 | $23.53 | $24.06 | $24.06 | 14,076 |
| 2023-03-24 | $24.22 | $24.45 | $23.51 | $23.51 | $23.51 | 29,176 |
| 2023-03-23 | $24.36 | $24.79 | $24.05 | $24.39 | $24.39 | 21,624 |
| 2023-03-22 | $24.84 | $25.07 | $24.23 | $24.37 | $24.37 | 27,843 |
| 2023-03-21 | $25.00 | $25.45 | $24.71 | $24.98 | $24.98 | 33,251 |
| 2023-03-20 | $24.10 | $25.28 | $23.82 | $25.01 | $25.01 | 36,612 |
| 2023-03-17 | $24.40 | $25.00 | $24.03 | $24.31 | $24.31 | 26,518 |
| 2023-03-16 | $24.06 | $24.69 | $23.83 | $24.67 | $24.67 | 32,079 |
| 2023-03-15 | $24.10 | $24.64 | $23.51 | $24.20 | $24.20 | 34,599 |
| 2023-03-14 | $25.35 | $26.00 | $24.70 | $24.85 | $24.85 | 36,181 |
| 2023-03-13 | $24.90 | $25.41 | $24.05 | $25.07 | $25.07 | 30,078 |
| 2023-03-10 | $26.87 | $26.87 | $25.25 | $25.37 | $25.37 | 56,827 |
| 2023-03-09 | $26.90 | $27.77 | $26.50 | $26.91 | $26.91 | 46,684 |
| 2023-03-08 | $26.39 | $27.43 | $26.10 | $27.19 | $27.19 | 45,653 |
| 2023-03-07 | $26.96 | $27.20 | $26.08 | $26.77 | $26.77 | 32,010 |
| 2023-03-06 | $27.46 | $27.73 | $26.77 | $26.93 | $26.93 | 36,830 |
| 2023-03-03 | $27.69 | $29.00 | $27.13 | $27.87 | $27.87 | 95,871 |
| 2023-03-02 | $26.16 | $27.43 | $26.16 | $27.13 | $27.13 | 38,012 |
| 2023-03-01 | $24.61 | $26.84 | $24.39 | $26.62 | $26.62 | 106,859 |
| 2023-02-28 | $24.19 | $26.00 | $23.87 | $25.48 | $25.48 | 114,820 |
| 2023-02-27 | $26.51 | $27.08 | $24.37 | $24.50 | $24.50 | 119,418 |
| 2023-02-24 | $26.44 | $28.20 | $25.33 | $27.17 | $27.17 | 175,323 |
| 2023-02-23 | $26.35 | $27.67 | $26.35 | $27.46 | $27.46 | 129,494 |
| 2023-02-22 | $25.52 | $26.99 | $25.51 | $26.69 | $26.69 | 123,016 |
| 2023-02-21 | $24.07 | $26.25 | $24.07 | $25.67 | $25.67 | 187,930 |
| 2023-02-17 | $23.92 | $24.25 | $23.76 | $24.05 | $24.05 | 64,339 |
| 2023-02-16 | $23.48 | $24.55 | $23.45 | $24.07 | $24.07 | 43,361 |
| 2023-02-15 | $23.33 | $23.71 | $23.04 | $23.48 | $23.48 | 69,616 |
| 2023-02-14 | $22.80 | $23.50 | $22.41 | $23.43 | $23.43 | 69,366 |
| 2023-02-13 | $22.34 | $23.33 | $22.12 | $22.76 | $22.76 | 60,015 |
| 2023-02-10 | $21.78 | $22.48 | $21.71 | $22.28 | $22.28 | 38,904 |
| 2023-02-09 | $22.33 | $22.77 | $21.53 | $21.80 | $21.80 | 72,363 |
| 2023-02-08 | $22.14 | $22.60 | $21.85 | $22.04 | $22.04 | 47,176 |
| 2023-02-07 | $21.29 | $22.77 | $21.02 | $22.31 | $22.31 | 88,819 |
| 2023-02-06 | $21.36 | $21.75 | $20.71 | $21.54 | $21.54 | 63,387 |
| 2023-02-03 | $20.41 | $21.95 | $20.35 | $21.75 | $21.75 | 73,727 |
| 2023-02-02 | $21.99 | $21.99 | $20.71 | $20.84 | $20.84 | 53,636 |
| 2023-02-01 | $22.90 | $22.90 | $21.46 | $21.96 | $21.96 | 130,505 |
| 2023-01-31 | $23.28 | $23.52 | $22.87 | $23.03 | $23.03 | 58,846 |
| 2023-01-30 | $23.29 | $23.84 | $22.95 | $23.65 | $23.65 | 55,007 |
| 2023-01-27 | $22.46 | $24.04 | $22.46 | $23.88 | $23.88 | 94,016 |
| 2023-01-26 | $21.91 | $22.66 | $21.45 | $22.46 | $22.46 | 63,450 |
| 2023-01-25 | $20.00 | $21.82 | $19.90 | $21.82 | $21.82 | 100,374 |
| 2023-01-24 | $20.03 | $20.69 | $19.99 | $20.10 | $20.10 | 42,410 |
| 2023-01-23 | $20.51 | $20.72 | $20.02 | $20.15 | $20.15 | 53,117 |
| 2023-01-20 | $20.20 | $20.77 | $20.14 | $20.41 | $20.41 | 48,711 |
| 2023-01-19 | $20.13 | $20.45 | $19.50 | $20.29 | $20.29 | 44,601 |
| 2023-01-18 | $19.77 | $20.68 | $19.77 | $19.89 | $19.89 | 63,820 |
| 2023-01-17 | $19.65 | $19.79 | $19.50 | $19.71 | $19.71 | 56,774 |
| 2023-01-13 | $19.83 | $20.50 | $19.50 | $19.80 | $19.80 | 127,128 |
| 2023-01-12 | $20.72 | $21.13 | $20.12 | $20.73 | $20.73 | 59,584 |
| 2023-01-11 | $19.20 | $20.66 | $19.20 | $20.64 | $20.64 | 63,514 |
| 2023-01-10 | $18.79 | $19.27 | $18.60 | $19.09 | $19.09 | 36,496 |
| 2023-01-09 | $18.41 | $19.21 | $18.37 | $18.97 | $18.97 | 54,611 |
| 2023-01-06 | $17.86 | $18.58 | $17.86 | $18.30 | $18.30 | 59,963 |
| 2023-01-05 | $17.78 | $17.95 | $17.50 | $17.81 | $17.81 | 41,010 |
| 2023-01-04 | $17.91 | $18.39 | $17.71 | $17.78 | $17.78 | 34,425 |
| 2023-01-03 | $18.03 | $18.37 | $17.96 | $18.04 | $18.04 | 35,479 |
| 2022-12-30 | $18.03 | $18.39 | $17.87 | $18.02 | $18.02 | 53,216 |
| 2022-12-29 | $17.99 | $18.57 | $17.99 | $18.16 | $18.16 | 65,012 |
| 2022-12-28 | $18.67 | $18.67 | $17.96 | $18.07 | $18.07 | 49,200 |
| 2022-12-27 | $18.24 | $18.97 | $18.06 | $18.71 | $18.71 | 71,448 |
| 2022-12-23 | $17.94 | $18.16 | $17.78 | $18.09 | $18.09 | 81,005 |
| 2022-12-22 | $17.71 | $18.14 | $17.63 | $17.91 | $17.91 | 53,095 |
| 2022-12-21 | $18.21 | $18.54 | $17.82 | $17.95 | $17.95 | 68,090 |
| 2022-12-20 | $17.91 | $18.70 | $17.91 | $18.16 | $18.16 | 59,821 |
| 2022-12-19 | $18.07 | $18.51 | $17.76 | $18.07 | $18.07 | 56,429 |
| 2022-12-16 | $18.00 | $18.22 | $17.95 | $18.10 | $18.10 | 49,809 |
| 2022-12-15 | $18.66 | $18.75 | $18.04 | $18.12 | $18.12 | 54,911 |
| 2022-12-14 | $18.90 | $19.20 | $18.82 | $18.96 | $18.96 | 51,595 |
| 2022-12-13 | $18.75 | $18.95 | $18.60 | $18.92 | $18.92 | 63,482 |
| 2022-12-12 | $17.62 | $18.68 | $17.35 | $18.30 | $18.30 | 109,236 |
| 2022-12-09 | $18.25 | $18.69 | $18.02 | $18.14 | $18.14 | 61,342 |
| 2022-12-08 | $18.56 | $19.08 | $17.75 | $18.36 | $18.36 | 76,387 |
| 2022-12-07 | $18.48 | $19.14 | $18.33 | $18.48 | $18.48 | 49,196 |
| 2022-12-06 | $18.45 | $18.73 | $18.27 | $18.56 | $18.56 | 85,718 |
| 2022-12-05 | $19.00 | $19.20 | $18.28 | $18.44 | $18.44 | 65,477 |
| 2022-12-02 | $19.80 | $19.80 | $18.58 | $18.96 | $18.96 | 109,848 |
| 2022-12-01 | $20.00 | $20.69 | $19.80 | $19.87 | $19.87 | 39,607 |
| 2022-11-30 | $20.44 | $20.60 | $19.88 | $20.14 | $20.14 | 31,375 |
| 2022-11-29 | $20.47 | $20.56 | $20.00 | $20.38 | $20.38 | 25,593 |
| 2022-11-28 | $20.41 | $20.86 | $20.06 | $20.34 | $20.34 | 33,041 |
| 2022-11-25 | $20.95 | $21.50 | $20.68 | $20.82 | $20.82 | 15,873 |
| 2022-11-23 | $20.40 | $21.30 | $20.38 | $21.16 | $21.16 | 26,610 |
| 2022-11-22 | $20.95 | $21.60 | $20.39 | $20.83 | $20.83 | 38,484 |
| 2022-11-21 | $20.78 | $21.28 | $20.21 | $20.90 | $20.90 | 64,353 |
| 2022-11-18 | $21.13 | $21.73 | $20.42 | $20.93 | $20.93 | 36,678 |
| 2022-11-17 | $20.79 | $21.48 | $20.25 | $21.12 | $21.12 | 42,084 |
| 2022-11-16 | $19.70 | $21.21 | $19.65 | $20.57 | $20.57 | 67,874 |
| 2022-11-15 | $19.78 | $20.38 | $19.46 | $20.00 | $20.00 | 74,413 |
| 2022-11-14 | $20.35 | $20.54 | $19.93 | $20.04 | $20.04 | 37,538 |
| 2022-11-11 | $18.95 | $20.73 | $18.72 | $20.60 | $20.60 | 70,514 |
| 2022-11-10 | $19.52 | $20.82 | $17.88 | $18.52 | $18.52 | 174,493 |
| 2022-11-09 | $21.47 | $21.60 | $19.49 | $19.49 | $19.49 | 73,913 |
| 2022-11-08 | $21.76 | $22.33 | $21.46 | $22.00 | $22.00 | 62,015 |
| 2022-11-07 | $21.96 | $22.18 | $21.80 | $21.90 | $21.90 | 41,439 |
| 2022-11-04 | $21.11 | $22.40 | $21.11 | $22.00 | $22.00 | 74,344 |
| 2022-11-03 | $21.39 | $21.52 | $20.87 | $20.99 | $20.99 | 43,062 |
| 2022-11-02 | $22.08 | $22.28 | $21.23 | $21.70 | $21.70 | 53,793 |
| 2022-11-01 | $22.70 | $22.70 | $22.05 | $22.11 | $22.11 | 39,540 |
| 2022-10-31 | $21.65 | $22.48 | $21.20 | $22.28 | $22.28 | 69,715 |
| 2022-10-28 | $21.39 | $21.86 | $20.85 | $21.77 | $21.77 | 85,748 |
| 2022-10-27 | $20.86 | $21.75 | $20.40 | $21.51 | $21.51 | 108,848 |
| 2022-10-26 | $19.49 | $20.99 | $19.15 | $20.87 | $20.87 | 109,214 |
| 2022-10-25 | $18.25 | $19.49 | $17.80 | $19.33 | $19.33 | 109,590 |
| 2022-10-24 | $18.79 | $18.90 | $18.09 | $18.25 | $18.25 | 68,459 |
| 2022-10-21 | $19.37 | $19.90 | $18.69 | $18.92 | $18.92 | 178,514 |
| 2022-10-20 | $18.65 | $19.62 | $18.65 | $18.99 | $18.99 | 109,151 |
| 2022-10-19 | $16.81 | $18.94 | $16.81 | $18.55 | $18.55 | 249,831 |
| 2022-10-18 | $17.56 | $18.09 | $16.62 | $16.99 | $16.99 | 244,236 |
| 2022-10-17 | $16.85 | $20.00 | $16.56 | $17.85 | $17.85 | 371,766 |
| 2022-10-14 | $20.26 | $20.40 | $19.36 | $19.60 | $19.60 | 117,888 |
| 2022-10-13 | $21.07 | $21.07 | $20.00 | $20.26 | $20.26 | 155,874 |
| 2022-10-12 | $21.04 | $21.27 | $20.62 | $21.24 | $21.24 | 37,372 |
| 2022-10-11 | $21.10 | $21.82 | $20.91 | $21.08 | $21.08 | 32,080 |
| 2022-10-10 | $21.27 | $21.57 | $20.81 | $21.29 | $21.29 | 29,887 |
| 2022-10-07 | $21.40 | $21.48 | $20.86 | $21.15 | $21.15 | 36,035 |
| 2022-10-06 | $21.37 | $21.85 | $21.06 | $21.31 | $21.31 | 63,850 |
| 2022-10-05 | $21.92 | $22.40 | $21.42 | $21.50 | $21.50 | 38,504 |
| 2022-10-04 | $21.87 | $22.03 | $21.50 | $21.90 | $21.90 | 51,756 |
| 2022-10-03 | $21.99 | $21.99 | $21.27 | $21.69 | $21.69 | 50,919 |
| 2022-09-30 | $21.25 | $21.89 | $21.25 | $21.51 | $21.51 | 29,723 |
| 2022-09-29 | $21.90 | $21.97 | $21.01 | $21.23 | $21.23 | 45,916 |
| 2022-09-28 | $21.05 | $22.03 | $21.05 | $21.86 | $21.86 | 49,913 |
| 2022-09-27 | $20.65 | $21.37 | $20.65 | $21.05 | $21.05 | 26,800 |
| 2022-09-26 | $20.62 | $21.67 | $20.27 | $20.56 | $20.56 | 67,154 |
| 2022-09-23 | $21.90 | $21.90 | $20.00 | $20.61 | $20.61 | 135,669 |
| 2022-09-22 | $22.38 | $22.38 | $21.96 | $22.13 | $22.13 | 42,787 |
| 2022-09-21 | $22.42 | $22.95 | $22.01 | $22.38 | $22.38 | 47,925 |
| 2022-09-20 | $22.35 | $22.64 | $21.74 | $22.11 | $22.11 | 67,862 |
| 2022-09-19 | $21.99 | $22.91 | $21.67 | $22.50 | $22.50 | 100,627 |
| 2022-09-16 | $22.78 | $22.97 | $22.00 | $22.10 | $22.10 | 163,564 |
| 2022-09-15 | $23.98 | $23.98 | $22.89 | $23.00 | $23.00 | 72,478 |
| 2022-09-14 | $24.46 | $24.51 | $23.59 | $23.75 | $23.75 | 73,225 |
| 2022-09-13 | $24.88 | $25.16 | $24.42 | $24.51 | $24.51 | 48,478 |
| 2022-09-12 | $24.76 | $25.15 | $24.65 | $24.89 | $24.89 | 39,590 |
| 2022-09-09 | $24.75 | $24.80 | $24.30 | $24.65 | $24.65 | 60,166 |
| 2022-09-08 | $24.75 | $24.80 | $24.23 | $24.44 | $24.44 | 65,431 |
| 2022-09-07 | $25.00 | $25.37 | $24.63 | $24.80 | $24.80 | 61,876 |
| 2022-09-06 | $25.06 | $25.16 | $24.70 | $24.90 | $24.90 | 54,590 |
| 2022-09-02 | $24.75 | $25.51 | $24.57 | $24.82 | $24.82 | 39,044 |
| 2022-09-01 | $25.47 | $25.50 | $24.30 | $24.55 | $24.55 | 66,943 |
| 2022-08-31 | $26.19 | $26.19 | $25.30 | $25.50 | $25.50 | 53,822 |
| 2022-08-30 | $27.44 | $27.50 | $25.80 | $25.94 | $25.94 | 53,878 |
| 2022-08-29 | $27.61 | $27.66 | $26.87 | $27.15 | $27.15 | 36,398 |
| 2022-08-26 | $28.11 | $28.36 | $27.35 | $27.49 | $27.49 | 62,901 |
| 2022-08-25 | $27.50 | $27.91 | $27.12 | $27.89 | $27.89 | 57,456 |
| 2022-08-24 | $29.35 | $29.35 | $27.00 | $27.00 | $27.00 | 80,940 |
| 2022-08-23 | $28.87 | $29.95 | $28.81 | $29.14 | $29.14 | 117,253 |
| 2022-08-22 | $27.83 | $28.83 | $27.52 | $28.66 | $28.66 | 105,204 |
| 2022-08-19 | $27.78 | $27.95 | $27.20 | $27.62 | $27.62 | 71,382 |
| 2022-08-18 | $27.54 | $28.46 | $27.31 | $27.85 | $27.85 | 110,214 |
| 2022-08-17 | $27.10 | $27.63 | $27.00 | $27.52 | $27.52 | 24,290 |
| 2022-08-16 | $27.71 | $27.73 | $27.24 | $27.33 | $27.33 | 29,416 |
| 2022-08-15 | $27.22 | $27.73 | $26.73 | $27.63 | $27.63 | 47,662 |
| 2022-08-12 | $27.33 | $27.63 | $27.16 | $27.63 | $27.63 | 76,694 |
| 2022-08-11 | $27.09 | $27.40 | $26.79 | $27.16 | $27.16 | 34,575 |
| 2022-08-10 | $26.98 | $27.19 | $26.47 | $27.07 | $27.07 | 46,264 |
| 2022-08-09 | $26.64 | $27.22 | $26.23 | $26.65 | $26.65 | 41,172 |
| 2022-08-08 | $27.16 | $27.16 | $26.36 | $26.65 | $26.65 | 42,363 |
| 2022-08-05 | $26.14 | $27.08 | $25.84 | $27.08 | $27.08 | 57,537 |
| 2022-08-04 | $26.54 | $26.54 | $25.40 | $25.83 | $25.83 | 83,430 |
| 2022-08-03 | $27.65 | $27.90 | $26.38 | $26.60 | $26.60 | 131,231 |
| 2022-08-02 | $28.20 | $28.84 | $27.24 | $28.20 | $28.20 | 71,565 |
| 2022-08-01 | $27.30 | $28.35 | $26.56 | $28.14 | $28.14 | 106,477 |
| 2022-07-29 | $26.21 | $27.56 | $26.10 | $27.27 | $27.27 | 64,173 |
| 2022-07-28 | $28.45 | $28.48 | $24.82 | $25.91 | $25.91 | 192,256 |
| 2022-07-27 | $29.03 | $29.33 | $28.45 | $29.20 | $28.28 | 147,681 |
| 2022-07-26 | $28.55 | $29.14 | $28.45 | $28.74 | $27.84 | 78,757 |
| 2022-07-25 | $28.20 | $28.96 | $27.90 | $28.55 | $27.65 | 147,258 |
| 2022-07-22 | $29.21 | $29.56 | $27.95 | $28.17 | $27.29 | 89,907 |
| 2022-07-21 | $28.65 | $29.27 | $28.26 | $29.22 | $28.30 | 106,354 |
| 2022-07-20 | $28.29 | $28.69 | $27.85 | $28.30 | $27.41 | 73,633 |
| 2022-07-19 | $27.68 | $28.29 | $27.50 | $28.24 | $27.35 | 50,520 |
| 2022-07-18 | $27.16 | $27.89 | $27.08 | $27.62 | $26.75 | 38,828 |
| 2022-07-15 | $26.61 | $26.90 | $26.39 | $26.79 | $25.95 | 36,019 |
| 2022-07-14 | $26.44 | $26.44 | $25.54 | $26.31 | $25.48 | 40,394 |
| 2022-07-13 | $26.00 | $27.06 | $26.00 | $26.53 | $25.70 | 52,843 |
| 2022-07-12 | $26.70 | $27.00 | $26.27 | $26.46 | $25.63 | 56,043 |
| 2022-07-11 | $26.13 | $26.63 | $25.90 | $26.63 | $25.79 | 38,183 |
| 2022-07-08 | $25.63 | $26.04 | $25.26 | $25.90 | $25.09 | 25,086 |
| 2022-07-07 | $24.99 | $26.32 | $24.99 | $25.86 | $25.05 | 47,452 |
| 2022-07-06 | $24.30 | $24.84 | $23.74 | $24.69 | $23.91 | 38,414 |
| 2022-07-05 | $24.79 | $24.79 | $23.38 | $24.08 | $23.32 | 57,835 |
| 2022-07-01 | $24.63 | $25.01 | $24.07 | $25.01 | $24.22 | 22,092 |
| 2022-06-30 | $24.55 | $24.80 | $24.08 | $24.52 | $23.75 | 31,872 |
| 2022-06-29 | $25.14 | $25.52 | $24.61 | $24.74 | $23.96 | 37,206 |
| 2022-06-28 | $25.32 | $25.99 | $24.68 | $24.93 | $24.15 | 37,001 |
| 2022-06-27 | $24.29 | $24.97 | $23.84 | $24.85 | $24.07 | 25,248 |
| 2022-06-24 | $22.67 | $24.54 | $22.67 | $23.84 | $23.09 | 23,961 |
| 2022-06-23 | $23.81 | $23.97 | $22.38 | $22.74 | $22.03 | 54,618 |
| 2022-06-22 | $24.80 | $24.99 | $23.63 | $24.00 | $23.25 | 69,375 |
| 2022-06-21 | $25.36 | $25.39 | $24.84 | $25.00 | $24.21 | 45,347 |
| 2022-06-17 | $25.82 | $26.09 | $24.80 | $25.14 | $24.35 | 54,754 |
| 2022-06-16 | $26.16 | $26.20 | $25.04 | $26.00 | $25.18 | 54,628 |
| 2022-06-15 | $26.72 | $27.07 | $25.68 | $26.40 | $25.57 | 43,421 |
| 2022-06-14 | $26.24 | $26.95 | $25.50 | $26.72 | $25.88 | 60,631 |
| 2022-06-13 | $25.97 | $26.48 | $25.04 | $25.89 | $25.08 | 64,271 |
| 2022-06-10 | $27.77 | $27.88 | $25.58 | $26.93 | $26.08 | 104,577 |
| 2022-06-09 | $29.01 | $29.01 | $27.88 | $28.00 | $27.12 | 32,262 |
| 2022-06-08 | $29.35 | $29.65 | $28.76 | $28.92 | $28.01 | 39,032 |
| 2022-06-07 | $29.09 | $29.84 | $28.91 | $29.10 | $28.19 | 49,036 |
| 2022-06-06 | $28.94 | $29.22 | $28.56 | $29.13 | $28.22 | 42,283 |
| 2022-06-03 | $28.50 | $29.05 | $27.70 | $28.92 | $28.01 | 65,326 |
| 2022-06-02 | $28.16 | $28.95 | $28.16 | $28.52 | $27.62 | 61,845 |
| 2022-06-01 | $27.27 | $28.29 | $27.27 | $28.04 | $27.16 | 51,271 |
| 2022-05-31 | $27.89 | $28.00 | $27.10 | $27.23 | $26.37 | 58,603 |
| 2022-05-27 | $27.30 | $27.97 | $26.71 | $27.89 | $27.01 | 48,836 |
| 2022-05-26 | $26.97 | $27.29 | $26.52 | $26.78 | $25.94 | 72,650 |
| 2022-05-25 | $26.23 | $26.95 | $26.23 | $26.80 | $25.96 | 26,769 |
| 2022-05-24 | $26.33 | $26.60 | $25.36 | $26.41 | $25.58 | 72,861 |
| 2022-05-23 | $25.80 | $27.00 | $25.80 | $26.63 | $25.79 | 76,304 |
| 2022-05-20 | $25.47 | $26.41 | $24.56 | $25.75 | $24.94 | 167,601 |
| 2022-05-19 | $24.16 | $25.38 | $24.16 | $24.77 | $23.99 | 98,646 |
| 2022-05-18 | $24.92 | $25.60 | $24.21 | $24.61 | $23.84 | 73,959 |
| 2022-05-17 | $23.74 | $24.98 | $23.74 | $24.85 | $24.07 | 42,922 |
| 2022-05-16 | $23.12 | $23.98 | $23.06 | $23.61 | $22.87 | 41,150 |
| 2022-05-13 | $22.52 | $23.48 | $22.52 | $23.15 | $22.42 | 37,039 |
| 2022-05-12 | $22.67 | $23.16 | $22.04 | $22.42 | $21.72 | 77,875 |
| 2022-05-11 | $22.90 | $23.47 | $22.72 | $23.06 | $22.34 | 29,811 |
| 2022-05-10 | $22.96 | $23.54 | $22.31 | $22.86 | $22.14 | 79,231 |
| 2022-05-09 | $22.70 | $22.92 | $22.15 | $22.76 | $22.05 | 73,694 |
| 2022-05-06 | $23.50 | $23.74 | $22.69 | $23.34 | $22.61 | 31,651 |
| 2022-05-05 | $24.37 | $24.37 | $22.89 | $23.57 | $22.83 | 80,303 |
| 2022-05-04 | $23.43 | $24.26 | $23.40 | $24.21 | $23.45 | 134,265 |
| 2022-05-03 | $22.74 | $23.58 | $22.74 | $23.43 | $22.69 | 100,082 |
| 2022-05-02 | $23.32 | $23.32 | $22.20 | $22.73 | $22.02 | 107,516 |
| 2022-04-29 | $24.49 | $24.74 | $22.95 | $23.35 | $22.62 | 112,917 |
| 2022-04-28 | $23.14 | $24.90 | $22.50 | $24.54 | $23.77 | 142,538 |
| 2022-04-27 | $27.15 | $27.48 | $26.05 | $26.13 | $24.28 | 182,699 |
| 2022-04-26 | $26.80 | $27.74 | $26.36 | $26.47 | $24.60 | 142,183 |
| 2022-04-25 | $27.20 | $27.26 | $25.25 | $26.71 | $24.82 | 109,423 |
| 2022-04-22 | $28.90 | $29.13 | $27.06 | $27.33 | $25.40 | 90,731 |
| 2022-04-21 | $29.45 | $29.69 | $28.37 | $28.89 | $26.85 | 106,259 |
| 2022-04-20 | $29.35 | $29.51 | $28.51 | $29.25 | $27.18 | 88,354 |
| 2022-04-19 | $29.18 | $29.51 | $28.97 | $29.48 | $27.39 | 74,503 |
| 2022-04-18 | $28.50 | $29.14 | $27.93 | $28.92 | $26.87 | 107,277 |
| 2022-04-14 | $28.01 | $28.75 | $28.01 | $28.50 | $26.48 | 75,807 |
| 2022-04-13 | $27.36 | $28.24 | $27.22 | $28.00 | $26.02 | 77,262 |
| 2022-04-12 | $26.38 | $27.45 | $25.99 | $27.05 | $25.14 | 84,784 |
| 2022-04-11 | $27.05 | $27.20 | $25.85 | $26.19 | $24.34 | 99,727 |
| 2022-04-08 | $27.63 | $27.75 | $26.75 | $26.97 | $25.06 | 52,450 |
| 2022-04-07 | $26.43 | $27.41 | $26.01 | $27.33 | $25.40 | 65,514 |
| 2022-04-06 | $26.50 | $26.97 | $25.94 | $26.43 | $24.56 | 71,218 |
| 2022-04-05 | $28.15 | $28.35 | $26.52 | $26.52 | $24.64 | 61,360 |
| 2022-04-04 | $27.08 | $28.80 | $27.08 | $28.02 | $26.04 | 75,090 |
| 2022-04-01 | $26.35 | $27.32 | $26.35 | $26.99 | $25.08 | 59,711 |
| 2022-03-31 | $26.20 | $27.00 | $26.20 | $26.64 | $24.75 | 78,285 |
| 2022-03-30 | $26.15 | $27.09 | $25.99 | $25.99 | $24.15 | 127,679 |
| 2022-03-29 | $25.85 | $26.22 | $25.45 | $26.05 | $24.21 | 45,963 |
| 2022-03-28 | $26.05 | $26.25 | $25.05 | $25.84 | $24.01 | 87,615 |
| 2022-03-25 | $26.20 | $26.48 | $25.43 | $26.06 | $24.22 | 97,339 |
| 2022-03-24 | $26.05 | $26.76 | $25.93 | $26.27 | $24.41 | 84,812 |
| 2022-03-23 | $25.41 | $25.91 | $25.15 | $25.41 | $23.61 | 59,699 |
| 2022-03-22 | $25.19 | $26.15 | $24.69 | $25.25 | $23.46 | 67,191 |
| 2022-03-21 | $25.26 | $25.99 | $24.54 | $25.00 | $23.23 | 143,625 |
| 2022-03-18 | $25.84 | $26.49 | $25.13 | $25.13 | $23.35 | 377,076 |
| 2022-03-17 | $26.57 | $26.83 | $24.51 | $25.95 | $24.11 | 137,763 |
| 2022-03-16 | $25.60 | $26.49 | $25.38 | $26.22 | $24.36 | 52,630 |
| 2022-03-15 | $25.47 | $25.96 | $25.11 | $25.60 | $23.79 | 58,396 |
| 2022-03-14 | $26.77 | $27.22 | $25.23 | $25.92 | $24.09 | 58,989 |
| 2022-03-11 | $27.30 | $28.01 | $26.53 | $26.79 | $24.89 | 44,248 |
| 2022-03-10 | $25.80 | $27.47 | $25.80 | $27.24 | $25.31 | 44,525 |
| 2022-03-09 | $26.65 | $27.10 | $26.04 | $26.10 | $24.25 | 71,488 |
| 2022-03-08 | $26.47 | $27.61 | $25.67 | $27.00 | $25.09 | 99,959 |
| 2022-03-07 | $28.99 | $29.70 | $26.11 | $26.75 | $24.86 | 173,476 |
| 2022-03-04 | $28.77 | $28.93 | $27.89 | $28.75 | $26.72 | 74,722 |
| 2022-03-03 | $28.99 | $29.25 | $27.77 | $28.89 | $26.85 | 64,096 |
| 2022-03-02 | $28.69 | $29.11 | $28.08 | $28.87 | $26.83 | 72,779 |
| 2022-03-01 | $28.00 | $29.38 | $27.85 | $28.13 | $26.14 | 166,173 |
| 2022-02-28 | $26.28 | $28.24 | $25.93 | $27.76 | $25.80 | 124,277 |
| 2022-02-25 | $24.57 | $26.44 | $24.25 | $25.85 | $24.02 | 93,906 |
| 2022-02-24 | $23.55 | $25.00 | $23.09 | $24.64 | $22.90 | 90,031 |
| 2022-02-23 | $24.22 | $25.00 | $23.65 | $24.41 | $22.68 | 110,766 |
| 2022-02-22 | $23.45 | $24.88 | $23.17 | $23.64 | $21.97 | 145,767 |
| 2022-02-18 | $23.13 | $24.03 | $22.50 | $22.99 | $21.36 | 90,540 |
| 2022-02-17 | $23.30 | $24.52 | $22.95 | $23.27 | $21.62 | 119,855 |
| 2022-02-16 | $21.99 | $23.24 | $21.60 | $23.11 | $21.47 | 126,277 |
| 2022-02-15 | $22.50 | $22.84 | $20.73 | $21.99 | $20.43 | 146,361 |
| 2022-02-14 | $22.18 | $22.42 | $20.02 | $22.25 | $20.68 | 391,045 |
| 2022-02-11 | $30.13 | $30.59 | $21.00 | $22.18 | $20.61 | 1,323,099 |
| 2022-02-10 | $31.13 | $31.56 | $30.07 | $30.61 | $28.44 | 55,215 |
| 2022-02-09 | $31.16 | $32.21 | $31.06 | $31.12 | $28.92 | 60,378 |
| 2022-02-08 | $29.45 | $31.16 | $29.45 | $31.13 | $28.93 | 79,679 |
| 2022-02-07 | $30.30 | $30.39 | $29.00 | $29.24 | $27.17 | 104,676 |
| 2022-02-04 | $30.22 | $30.43 | $29.60 | $30.33 | $28.18 | 36,699 |
| 2022-02-03 | $30.47 | $30.76 | $29.91 | $30.18 | $28.04 | 34,551 |
| 2022-02-02 | $29.47 | $30.50 | $29.06 | $30.16 | $28.03 | 49,510 |
| 2022-02-01 | $27.86 | $29.75 | $27.86 | $29.32 | $27.24 | 75,390 |
| 2022-01-31 | $30.62 | $31.00 | $27.66 | $27.98 | $26.00 | 214,690 |
| 2022-01-28 | $31.38 | $31.38 | $30.25 | $31.13 | $28.93 | 80,118 |
| 2022-01-27 | $31.26 | $31.68 | $30.51 | $30.89 | $28.70 | 142,950 |
| 2022-01-26 | $35.65 | $35.65 | $33.03 | $33.33 | $29.31 | 270,732 |
| 2022-01-25 | $33.44 | $35.64 | $33.30 | $35.44 | $31.17 | 338,844 |
| 2022-01-24 | $31.75 | $34.09 | $31.45 | $33.71 | $29.64 | 302,864 |
| 2022-01-21 | $31.61 | $32.34 | $31.10 | $31.86 | $28.02 | 155,767 |
| 2022-01-20 | $34.38 | $34.87 | $32.00 | $32.11 | $28.24 | 215,246 |
| 2022-01-19 | $33.91 | $34.85 | $32.89 | $34.38 | $30.23 | 150,871 |
| 2022-01-18 | $32.10 | $33.80 | $32.10 | $33.39 | $29.36 | 154,033 |
| 2022-01-14 | $32.19 | $32.28 | $30.70 | $32.00 | $28.14 | 131,797 |
| 2022-01-13 | $33.09 | $33.36 | $31.56 | $31.90 | $28.05 | 138,578 |
| 2022-01-12 | $32.01 | $33.49 | $32.01 | $33.01 | $29.03 | 125,697 |
| 2022-01-11 | $29.90 | $32.51 | $29.79 | $31.90 | $28.05 | 134,525 |
| 2022-01-10 | $30.39 | $30.39 | $29.07 | $29.38 | $25.84 | 62,027 |
| 2022-01-07 | $28.90 | $30.83 | $28.90 | $30.20 | $26.56 | 81,307 |
| 2022-01-06 | $29.43 | $29.43 | $28.44 | $29.03 | $25.53 | 71,370 |
| 2022-01-05 | $28.67 | $29.99 | $28.67 | $29.45 | $25.90 | 92,474 |
| 2022-01-04 | $27.54 | $29.00 | $27.50 | $28.67 | $25.21 | 111,838 |
| 2022-01-03 | $26.49 | $27.73 | $26.33 | $27.35 | $24.05 | 58,930 |
| 2021-12-31 | $26.66 | $26.70 | $26.06 | $26.42 | $23.23 | 40,639 |
| 2021-12-30 | $25.57 | $26.60 | $25.57 | $26.54 | $23.34 | 51,067 |
| 2021-12-29 | $25.95 | $26.22 | $25.65 | $25.78 | $22.67 | 45,900 |
| 2021-12-28 | $26.10 | $26.20 | $25.57 | $25.95 | $22.82 | 36,314 |
| 2021-12-27 | $26.18 | $26.75 | $25.57 | $26.22 | $23.06 | 59,823 |
| 2021-12-23 | $25.61 | $26.87 | $24.74 | $25.99 | $22.86 | 101,055 |
| 2021-12-22 | $24.60 | $26.12 | $24.45 | $25.28 | $22.23 | 71,526 |
| 2021-12-21 | $24.53 | $25.46 | $24.25 | $24.65 | $21.68 | 61,571 |
| 2021-12-20 | $24.66 | $24.72 | $23.41 | $24.25 | $21.33 | 78,121 |
| 2021-12-17 | $23.37 | $25.14 | $23.20 | $24.92 | $21.91 | 144,354 |
| 2021-12-16 | $22.99 | $23.94 | $22.81 | $23.39 | $20.57 | 75,488 |
| 2021-12-15 | $21.81 | $22.81 | $21.78 | $22.68 | $19.94 | 56,368 |
| 2021-12-14 | $21.77 | $22.60 | $21.45 | $21.72 | $19.10 | 49,795 |
| 2021-12-13 | $23.55 | $23.58 | $21.71 | $21.99 | $19.34 | 118,884 |
| 2021-12-10 | $23.65 | $23.72 | $23.21 | $23.36 | $20.54 | 32,919 |
| 2021-12-09 | $23.88 | $23.96 | $23.47 | $23.72 | $20.86 | 35,459 |
| 2021-12-08 | $23.64 | $23.93 | $23.45 | $23.88 | $21.00 | 26,885 |
| 2021-12-07 | $22.72 | $23.81 | $22.71 | $23.42 | $20.60 | 66,254 |
| 2021-12-06 | $23.36 | $23.36 | $22.24 | $22.66 | $19.93 | 53,790 |
| 2021-12-03 | $23.54 | $23.54 | $22.50 | $22.92 | $20.16 | 43,632 |
| 2021-12-02 | $23.00 | $23.72 | $22.95 | $23.37 | $20.55 | 55,928 |
| 2021-12-01 | $23.95 | $24.49 | $22.98 | $23.07 | $20.29 | 66,281 |
| 2021-11-30 | $23.80 | $25.16 | $23.11 | $23.66 | $20.81 | 143,448 |
| 2021-11-29 | $24.56 | $24.59 | $23.80 | $23.91 | $21.03 | 52,834 |
| 2021-11-26 | $24.74 | $24.74 | $23.53 | $24.52 | $21.56 | 37,309 |
| 2021-11-24 | $25.63 | $26.13 | $25.02 | $25.22 | $22.18 | 40,764 |
| 2021-11-23 | $25.35 | $26.38 | $25.00 | $25.99 | $22.86 | 73,971 |
| 2021-11-22 | $25.24 | $25.97 | $24.85 | $25.11 | $22.08 | 129,266 |
| 2021-11-19 | $24.87 | $25.29 | $23.84 | $24.48 | $21.53 | 69,876 |
| 2021-11-18 | $24.53 | $25.35 | $24.16 | $24.77 | $21.78 | 104,952 |
| 2021-11-17 | $24.46 | $24.58 | $23.71 | $24.30 | $21.37 | 51,731 |
| 2021-11-16 | $24.00 | $24.51 | $23.53 | $24.34 | $21.40 | 63,248 |
| 2021-11-15 | $24.03 | $24.27 | $23.23 | $23.88 | $21.00 | 47,935 |
| 2021-11-12 | $23.90 | $24.30 | $23.61 | $24.03 | $21.13 | 53,293 |
| 2021-11-11 | $23.74 | $23.96 | $23.20 | $23.73 | $20.87 | 65,079 |
| 2021-11-10 | $23.75 | $24.25 | $23.21 | $23.42 | $20.60 | 90,222 |
| 2021-11-09 | $23.50 | $23.83 | $23.29 | $23.68 | $20.82 | 55,406 |
| 2021-11-08 | $22.35 | $23.78 | $22.35 | $23.40 | $20.58 | 143,259 |
| 2021-11-05 | $22.86 | $23.15 | $22.24 | $22.29 | $19.60 | 101,181 |
| 2021-11-04 | $23.02 | $23.43 | $22.24 | $22.57 | $19.85 | 56,854 |
| 2021-11-03 | $22.63 | $22.95 | $22.15 | $22.80 | $20.05 | 64,221 |
| 2021-11-02 | $24.00 | $24.00 | $22.23 | $22.63 | $19.90 | 140,862 |
| 2021-11-01 | $22.05 | $24.79 | $22.00 | $24.02 | $21.12 | 202,459 |
| 2021-10-29 | $22.18 | $22.80 | $20.22 | $22.03 | $19.37 | 428,286 |
| 2021-10-28 | $26.10 | $26.42 | $23.10 | $23.30 | $20.49 | 333,162 |
| 2021-10-27 | $27.26 | $29.26 | $26.67 | $27.93 | $23.15 | 197,502 |
| 2021-10-26 | $28.01 | $28.63 | $25.00 | $27.26 | $22.60 | 373,698 |
| 2021-10-25 | $30.07 | $30.93 | $26.37 | $27.51 | $22.80 | 660,601 |
| 2021-10-22 | $36.26 | $36.76 | $25.80 | $30.80 | $25.53 | 871,262 |
| 2021-10-21 | $36.11 | $36.78 | $35.72 | $35.96 | $29.81 | 36,216 |
| 2021-10-20 | $36.84 | $37.36 | $35.72 | $35.88 | $29.74 | 61,104 |
| 2021-10-19 | $36.81 | $36.81 | $36.27 | $36.71 | $30.43 | 45,119 |
| 2021-10-18 | $35.95 | $36.80 | $35.82 | $36.68 | $30.40 | 47,558 |
| 2021-10-15 | $36.81 | $36.89 | $35.72 | $35.80 | $29.67 | 38,942 |
| 2021-10-14 | $36.15 | $36.80 | $35.83 | $36.50 | $30.25 | 58,367 |
| 2021-10-13 | $36.35 | $36.88 | $35.39 | $35.67 | $29.57 | 25,565 |
| 2021-10-12 | $35.95 | $36.68 | $35.81 | $36.16 | $29.97 | 40,680 |
| 2021-10-11 | $36.00 | $36.82 | $35.28 | $35.81 | $29.68 | 96,070 |
| 2021-10-08 | $34.49 | $35.03 | $34.01 | $34.26 | $28.40 | 32,981 |
| 2021-10-07 | $32.90 | $35.93 | $32.51 | $34.26 | $28.40 | 104,527 |
| 2021-10-06 | $31.50 | $33.01 | $31.28 | $32.69 | $27.10 | 49,067 |
| 2021-10-05 | $30.59 | $32.06 | $30.32 | $31.92 | $26.46 | 38,667 |
| 2021-10-04 | $30.00 | $30.60 | $29.70 | $30.41 | $25.21 | 15,356 |
| 2021-10-01 | $29.40 | $30.17 | $29.07 | $30.06 | $24.92 | 24,282 |
| 2021-09-30 | $30.75 | $30.99 | $29.44 | $29.71 | $24.63 | 31,668 |
| 2021-09-29 | $30.75 | $31.02 | $30.35 | $30.64 | $25.40 | 16,839 |
| 2021-09-28 | $31.20 | $31.61 | $30.51 | $30.77 | $25.50 | 17,109 |
| 2021-09-27 | $29.65 | $31.61 | $29.60 | $31.34 | $25.98 | 25,966 |
| 2021-09-24 | $29.82 | $30.29 | $29.32 | $29.48 | $24.44 | 25,934 |
| 2021-09-23 | $29.66 | $30.71 | $29.66 | $30.11 | $24.96 | 14,393 |
| 2021-09-22 | $29.93 | $30.21 | $29.37 | $29.66 | $24.58 | 30,476 |
| 2021-09-21 | $30.29 | $30.53 | $28.45 | $28.76 | $23.84 | 34,377 |
| 2021-09-20 | $30.95 | $30.95 | $29.10 | $29.77 | $24.68 | 44,177 |
| 2021-09-17 | $32.76 | $32.76 | $30.87 | $31.56 | $26.16 | 69,346 |
| 2021-09-16 | $32.68 | $32.99 | $31.98 | $32.83 | $27.21 | 23,083 |
| 2021-09-15 | $31.09 | $32.93 | $31.09 | $32.36 | $26.82 | 28,803 |
| 2021-09-14 | $31.40 | $32.05 | $30.70 | $31.06 | $25.75 | 32,230 |
| 2021-09-13 | $32.22 | $32.35 | $31.08 | $31.40 | $26.03 | 24,372 |
| 2021-09-10 | $32.67 | $33.04 | $32.35 | $32.35 | $26.81 | 6,952 |
| 2021-09-09 | $32.15 | $33.54 | $32.15 | $32.62 | $27.04 | 12,981 |
| 2021-09-08 | $32.24 | $32.80 | $32.22 | $32.28 | $26.76 | 16,199 |
| 2021-09-07 | $32.49 | $33.12 | $32.11 | $32.53 | $26.96 | 18,487 |
| 2021-09-03 | $33.26 | $33.49 | $33.01 | $33.03 | $27.38 | 12,822 |
| 2021-09-02 | $33.22 | $34.29 | $33.22 | $33.25 | $27.56 | 20,950 |
| 2021-09-01 | $32.86 | $34.60 | $32.74 | $34.43 | $28.54 | 46,688 |
| 2021-08-31 | $33.02 | $33.15 | $32.49 | $33.07 | $27.41 | 10,724 |
| 2021-08-30 | $33.14 | $33.25 | $32.53 | $32.86 | $27.24 | 22,645 |
| 2021-08-27 | $32.55 | $33.45 | $32.55 | $33.15 | $27.48 | 12,245 |
| 2021-08-26 | $32.26 | $32.59 | $32.26 | $32.33 | $26.80 | 13,720 |
| 2021-08-25 | $33.40 | $33.58 | $32.12 | $32.26 | $26.74 | 41,184 |
| 2021-08-24 | $33.48 | $33.97 | $33.33 | $33.47 | $27.74 | 14,965 |
| 2021-08-23 | $32.81 | $33.80 | $32.80 | $33.49 | $27.76 | 17,232 |
| 2021-08-20 | $32.95 | $33.00 | $32.46 | $32.92 | $27.29 | 18,476 |
| 2021-08-19 | $33.87 | $33.87 | $32.22 | $32.90 | $27.27 | 29,282 |
| 2021-08-18 | $34.38 | $34.58 | $33.63 | $34.19 | $28.34 | 14,893 |
| 2021-08-17 | $34.21 | $34.35 | $33.58 | $34.28 | $28.41 | 21,140 |
| 2021-08-16 | $35.97 | $35.97 | $34.59 | $34.65 | $28.72 | 21,155 |
| 2021-08-13 | $34.27 | $36.02 | $34.10 | $35.72 | $29.61 | 39,485 |
| 2021-08-12 | $34.23 | $34.23 | $34.01 | $34.22 | $28.36 | 4,806 |
| 2021-08-11 | $33.80 | $34.49 | $33.60 | $34.40 | $28.51 | 18,831 |
| 2021-08-10 | $33.56 | $34.64 | $33.56 | $34.09 | $28.26 | 23,616 |
| 2021-08-09 | $33.44 | $33.90 | $33.43 | $33.56 | $27.82 | 12,729 |
| 2021-08-06 | $33.88 | $33.99 | $33.20 | $33.76 | $27.98 | 16,886 |
| 2021-08-05 | $34.55 | $34.63 | $33.76 | $33.76 | $27.98 | 15,839 |
| 2021-08-04 | $34.42 | $34.92 | $34.00 | $34.39 | $28.51 | 15,612 |
| 2021-08-03 | $33.92 | $34.56 | $33.33 | $34.38 | $28.50 | 23,342 |
| 2021-08-02 | $34.51 | $34.85 | $33.74 | $34.21 | $28.36 | 28,121 |
| 2021-07-30 | $35.40 | $35.69 | $34.37 | $34.76 | $28.81 | 13,270 |
| 2021-07-29 | $35.30 | $35.94 | $35.30 | $35.41 | $29.35 | 29,434 |
| 2021-07-28 | $34.75 | $35.74 | $34.25 | $35.40 | $29.27 | 27,807 |
| 2021-07-27 | $33.89 | $34.70 | $33.28 | $34.65 | $28.65 | 27,132 |
| 2021-07-26 | $34.50 | $35.42 | $33.46 | $33.89 | $28.02 | 39,823 |
| 2021-07-23 | $34.43 | $34.77 | $33.46 | $34.62 | $28.62 | 34,055 |
| 2021-07-22 | $34.29 | $34.29 | $33.32 | $33.90 | $28.03 | 17,756 |
| 2021-07-21 | $34.02 | $34.93 | $34.02 | $34.08 | $28.18 | 30,191 |
| 2021-07-20 | $32.90 | $33.99 | $32.78 | $33.76 | $27.91 | 18,070 |
| 2021-07-19 | $33.98 | $33.98 | $32.17 | $32.77 | $27.09 | 87,857 |
| 2021-07-16 | $35.47 | $35.61 | $33.90 | $34.10 | $28.19 | 63,448 |
| 2021-07-15 | $35.66 | $36.31 | $35.37 | $35.50 | $29.35 | 22,561 |
| 2021-07-14 | $36.23 | $36.46 | $35.76 | $35.90 | $29.68 | 21,634 |
| 2021-07-13 | $36.32 | $36.60 | $35.26 | $36.22 | $29.95 | 34,331 |
| 2021-07-12 | $36.38 | $36.99 | $36.27 | $36.94 | $30.54 | 33,347 |
| 2021-07-09 | $35.47 | $36.50 | $35.47 | $36.36 | $30.06 | 26,719 |
| 2021-07-08 | $34.76 | $35.96 | $34.24 | $35.05 | $28.98 | 28,080 |
| 2021-07-07 | $35.94 | $35.94 | $35.15 | $35.43 | $29.29 | 25,939 |
| 2021-07-06 | $36.00 | $36.25 | $35.47 | $35.95 | $29.72 | 25,783 |
| 2021-07-02 | $35.78 | $36.00 | $35.43 | $36.00 | $29.76 | 11,743 |
| 2021-07-01 | $35.55 | $36.10 | $35.39 | $35.98 | $29.75 | 12,473 |
| 2021-06-30 | $35.07 | $35.87 | $35.07 | $35.40 | $29.27 | 17,490 |
| 2021-06-29 | $35.50 | $35.75 | $35.04 | $35.16 | $29.07 | 36,683 |
| 2021-06-28 | $35.95 | $35.95 | $35.12 | $35.42 | $29.28 | 15,918 |
| 2021-06-25 | $36.08 | $36.73 | $35.98 | $36.23 | $29.95 | 40,059 |
| 2021-06-24 | $36.24 | $36.56 | $35.62 | $36.23 | $29.95 | 21,684 |
| 2021-06-23 | $35.65 | $36.56 | $34.72 | $35.90 | $29.68 | 47,378 |
| 2021-06-22 | $35.68 | $35.98 | $35.27 | $35.94 | $29.71 | 14,666 |
| 2021-06-21 | $34.95 | $36.00 | $34.64 | $35.79 | $29.59 | 30,553 |
| 2021-06-18 | $34.94 | $35.10 | $34.22 | $35.03 | $28.96 | 80,044 |
| 2021-06-17 | $37.76 | $37.77 | $34.30 | $35.30 | $29.19 | 113,096 |
| 2021-06-16 | $37.39 | $38.22 | $37.05 | $38.15 | $31.54 | 27,598 |
| 2021-06-15 | $37.11 | $37.90 | $36.33 | $37.74 | $31.20 | 31,200 |
| 2021-06-14 | $37.53 | $37.99 | $36.66 | $36.70 | $30.34 | 27,832 |
| 2021-06-11 | $37.58 | $38.10 | $37.35 | $37.83 | $31.28 | 20,411 |
| 2021-06-10 | $37.32 | $37.94 | $37.18 | $37.24 | $30.79 | 31,988 |
| 2021-06-09 | $36.39 | $37.50 | $36.00 | $37.32 | $30.86 | 50,960 |
| 2021-06-08 | $37.38 | $37.52 | $36.37 | $36.39 | $30.09 | 56,343 |
| 2021-06-07 | $38.41 | $38.41 | $37.23 | $37.30 | $30.84 | 40,129 |
| 2021-06-04 | $38.50 | $38.50 | $37.69 | $38.27 | $31.64 | 23,371 |
| 2021-06-03 | $37.56 | $38.50 | $37.25 | $38.49 | $31.82 | 59,011 |
| 2021-06-02 | $38.39 | $38.39 | $37.42 | $37.94 | $31.37 | 27,750 |
| 2021-06-01 | $37.79 | $38.55 | $37.26 | $38.32 | $31.68 | 35,645 |
| 2021-05-28 | $37.67 | $37.99 | $37.02 | $37.22 | $30.77 | 29,225 |
| 2021-05-27 | $36.01 | $37.56 | $35.99 | $37.23 | $30.78 | 42,008 |
| 2021-05-26 | $36.64 | $36.92 | $35.78 | $35.95 | $29.72 | 50,041 |
| 2021-05-25 | $37.39 | $37.46 | $36.43 | $36.56 | $30.23 | 50,037 |
| 2021-05-24 | $38.72 | $38.81 | $37.11 | $37.38 | $30.91 | 50,912 |
| 2021-05-21 | $38.99 | $38.99 | $38.60 | $38.72 | $32.01 | 45,227 |
| 2021-05-20 | $39.05 | $39.42 | $38.35 | $38.88 | $32.15 | 52,528 |
| 2021-05-19 | $38.24 | $38.74 | $37.58 | $38.66 | $31.96 | 35,242 |
| 2021-05-18 | $39.00 | $39.50 | $38.64 | $38.83 | $32.10 | 61,811 |
| 2021-05-17 | $37.90 | $38.90 | $37.25 | $38.64 | $31.95 | 43,016 |
| 2021-05-14 | $36.93 | $38.09 | $36.18 | $37.96 | $31.38 | 40,837 |
| 2021-05-13 | $36.90 | $38.01 | $36.29 | $36.97 | $30.57 | 54,390 |
| 2021-05-12 | $37.45 | $38.46 | $36.99 | $37.23 | $30.78 | 63,887 |
| 2021-05-11 | $36.69 | $38.10 | $36.04 | $37.63 | $31.11 | 39,571 |
| 2021-05-10 | $38.55 | $39.61 | $37.31 | $37.46 | $30.97 | 71,050 |
| 2021-05-07 | $37.47 | $38.71 | $37.47 | $38.31 | $31.67 | 106,404 |
| 2021-05-06 | $36.98 | $37.56 | $36.69 | $37.51 | $31.01 | 61,230 |
| 2021-05-05 | $36.73 | $37.41 | $36.62 | $36.92 | $30.52 | 36,100 |
| 2021-05-04 | $36.06 | $37.40 | $35.89 | $36.78 | $30.41 | 64,225 |
| 2021-05-03 | $35.68 | $36.45 | $35.42 | $36.06 | $29.81 | 64,758 |
| 2021-04-30 | $35.28 | $36.39 | $35.00 | $35.42 | $29.28 | 65,587 |
| 2021-04-29 | $37.12 | $37.48 | $35.51 | $35.60 | $29.43 | 73,025 |
| 2021-04-28 | $37.51 | $38.14 | $37.17 | $38.12 | $30.75 | 98,186 |
| 2021-04-27 | $36.84 | $38.37 | $36.51 | $37.60 | $30.33 | 121,021 |
| 2021-04-26 | $35.91 | $37.02 | $35.70 | $36.39 | $29.35 | 73,004 |
| 2021-04-23 | $36.25 | $36.58 | $35.63 | $35.81 | $28.88 | 46,970 |
| 2021-04-22 | $35.99 | $37.02 | $35.50 | $36.18 | $29.18 | 81,580 |
| 2021-04-21 | $35.08 | $36.00 | $34.93 | $35.58 | $28.70 | 59,834 |
| 2021-04-20 | $34.95 | $35.69 | $34.79 | $35.05 | $28.27 | 56,963 |
| 2021-04-19 | $35.34 | $35.75 | $34.96 | $35.10 | $28.31 | 78,499 |
| 2021-04-16 | $34.71 | $35.50 | $34.20 | $35.00 | $28.23 | 128,102 |
| 2021-04-15 | $34.75 | $35.03 | $33.51 | $34.56 | $27.88 | 88,594 |
| 2021-04-14 | $34.02 | $35.42 | $34.02 | $34.62 | $27.93 | 81,060 |
| 2021-04-13 | $34.15 | $36.26 | $33.66 | $33.85 | $27.30 | 209,764 |
| 2021-04-12 | $31.51 | $32.88 | $31.51 | $32.72 | $26.39 | 75,427 |
| 2021-04-09 | $30.90 | $31.94 | $30.90 | $31.52 | $25.42 | 40,687 |
| 2021-04-08 | $31.25 | $31.61 | $30.72 | $31.12 | $25.10 | 26,740 |
| 2021-04-07 | $30.40 | $31.59 | $30.34 | $31.24 | $25.20 | 39,024 |
| 2021-04-06 | $31.15 | $31.74 | $30.39 | $30.47 | $24.58 | 33,962 |
| 2021-04-05 | $31.88 | $31.88 | $30.82 | $30.94 | $24.96 | 38,309 |
| 2021-04-01 | $30.45 | $31.95 | $29.94 | $31.88 | $25.71 | 137,316 |
| 2021-03-31 | $28.27 | $31.00 | $28.27 | $30.08 | $24.26 | 106,853 |
| 2021-03-30 | $28.53 | $29.05 | $27.79 | $28.21 | $22.75 | 136,336 |
| 2021-03-29 | $30.00 | $30.00 | $28.60 | $28.60 | $23.07 | 76,144 |
| 2021-03-26 | $29.20 | $30.25 | $28.96 | $30.18 | $24.34 | 83,120 |
| 2021-03-25 | $28.33 | $29.29 | $28.33 | $28.96 | $23.36 | 23,757 |
| 2021-03-24 | $28.76 | $29.48 | $28.55 | $28.77 | $23.21 | 25,291 |
| 2021-03-23 | $29.24 | $29.33 | $28.25 | $28.74 | $23.18 | 67,122 |
| 2021-03-22 | $29.72 | $29.97 | $29.19 | $29.46 | $23.76 | 43,685 |
| 2021-03-19 | $29.12 | $29.72 | $28.55 | $29.72 | $23.97 | 122,416 |
| 2021-03-18 | $29.56 | $30.00 | $28.84 | $29.02 | $23.41 | 48,881 |
| 2021-03-17 | $29.59 | $29.69 | $29.06 | $29.53 | $23.82 | 41,097 |
| 2021-03-16 | $29.36 | $29.74 | $29.05 | $29.59 | $23.87 | 44,079 |
| 2021-03-15 | $29.93 | $29.93 | $28.59 | $29.20 | $23.55 | 53,288 |
| 2021-03-12 | $29.32 | $30.00 | $29.32 | $29.81 | $24.05 | 58,819 |
| 2021-03-11 | $29.24 | $29.68 | $29.06 | $29.50 | $23.80 | 41,855 |
| 2021-03-10 | $29.25 | $29.25 | $28.41 | $29.02 | $23.41 | 56,199 |
| 2021-03-09 | $28.43 | $29.10 | $27.90 | $28.78 | $23.21 | 52,988 |
| 2021-03-08 | $27.57 | $28.50 | $27.50 | $28.19 | $22.74 | 49,693 |
| 2021-03-05 | $27.35 | $27.49 | $26.63 | $27.32 | $22.04 | 32,117 |
| 2021-03-04 | $27.73 | $27.83 | $26.55 | $27.37 | $22.08 | 32,504 |
| 2021-03-03 | $27.52 | $28.00 | $27.14 | $27.72 | $22.36 | 24,389 |
| 2021-03-02 | $27.27 | $27.78 | $27.14 | $27.33 | $22.04 | 26,530 |
| 2021-03-01 | $26.80 | $28.00 | $26.80 | $27.67 | $22.32 | 14,237 |
| 2021-02-26 | $26.75 | $26.88 | $26.25 | $26.51 | $21.38 | 31,198 |
| 2021-02-25 | $27.97 | $28.02 | $26.18 | $26.39 | $21.29 | 45,295 |
| 2021-02-24 | $28.40 | $28.65 | $27.68 | $27.74 | $22.38 | 30,678 |
| 2021-02-23 | $28.56 | $29.04 | $27.75 | $28.32 | $22.84 | 46,916 |
| 2021-02-22 | $28.44 | $29.05 | $28.11 | $28.46 | $22.96 | 82,249 |
| 2021-02-19 | $27.74 | $28.48 | $27.74 | $28.28 | $22.81 | 27,508 |
| 2021-02-18 | $28.14 | $28.36 | $27.55 | $27.75 | $22.38 | 27,582 |
| 2021-02-17 | $28.37 | $28.63 | $28.01 | $28.23 | $22.77 | 44,379 |
| 2021-02-16 | $28.11 | $28.63 | $28.08 | $28.63 | $23.09 | 33,391 |
| 2021-02-12 | $27.97 | $28.40 | $27.75 | $28.14 | $22.70 | 30,343 |
| 2021-02-11 | $27.83 | $28.20 | $27.51 | $28.11 | $22.67 | 26,026 |
| 2021-02-10 | $27.70 | $28.19 | $26.96 | $27.77 | $22.40 | 22,210 |
| 2021-02-09 | $27.86 | $27.93 | $27.08 | $27.70 | $22.34 | 51,192 |
| 2021-02-08 | $27.16 | $28.43 | $27.16 | $28.01 | $22.59 | 52,138 |
| 2021-02-05 | $26.42 | $27.22 | $26.06 | $27.20 | $21.94 | 33,218 |
| 2021-02-04 | $26.00 | $26.30 | $25.83 | $26.11 | $21.06 | 27,436 |
| 2021-02-03 | $26.02 | $26.46 | $25.71 | $25.82 | $20.83 | 34,991 |
| 2021-02-02 | $25.32 | $26.37 | $25.18 | $26.08 | $21.04 | 31,110 |
| 2021-02-01 | $25.00 | $25.43 | $24.66 | $25.13 | $20.27 | 58,169 |
| 2021-01-29 | $25.81 | $26.30 | $24.60 | $24.89 | $20.08 | 60,342 |
| 2021-01-28 | $26.15 | $26.32 | $25.55 | $25.81 | $20.82 | 44,396 |
| 2021-01-27 | $27.17 | $27.83 | $26.42 | $26.64 | $21.11 | 56,214 |
| 2021-01-26 | $27.80 | $27.92 | $27.16 | $27.75 | $21.99 | 34,580 |
| 2021-01-25 | $27.91 | $28.40 | $27.16 | $27.56 | $21.84 | 53,738 |
| 2021-01-22 | $28.10 | $28.37 | $27.86 | $27.94 | $22.14 | 22,685 |
| 2021-01-21 | $28.82 | $28.82 | $28.07 | $28.37 | $22.48 | 32,615 |
| 2021-01-20 | $28.25 | $28.75 | $27.77 | $28.63 | $22.69 | 56,575 |
| 2021-01-19 | $27.43 | $28.14 | $27.33 | $27.97 | $22.17 | 40,175 |
| 2021-01-15 | $27.88 | $28.18 | $27.10 | $27.33 | $21.66 | 54,118 |
| 2021-01-14 | $27.83 | $28.52 | $27.83 | $28.09 | $22.26 | 36,956 |
| 2021-01-13 | $27.99 | $28.48 | $27.58 | $27.60 | $21.87 | 56,603 |
| 2021-01-12 | $28.59 | $29.05 | $27.25 | $28.26 | $22.39 | 70,797 |
| 2021-01-11 | $27.48 | $28.68 | $27.38 | $28.27 | $22.40 | 27,796 |
| 2021-01-08 | $28.21 | $28.21 | $27.25 | $27.61 | $21.88 | 51,656 |
| 2021-01-07 | $29.04 | $29.29 | $28.10 | $28.27 | $22.40 | 53,798 |
| 2021-01-06 | $28.81 | $29.70 | $28.68 | $28.80 | $22.82 | 99,037 |
| 2021-01-05 | $27.21 | $29.07 | $27.21 | $28.75 | $22.78 | 27,279 |
| 2021-01-04 | $28.15 | $28.40 | $27.35 | $27.44 | $21.75 | 27,963 |
| 2020-12-31 | $28.55 | $28.71 | $27.86 | $28.05 | $22.23 | 24,259 |
| 2020-12-30 | $28.21 | $29.01 | $28.02 | $28.63 | $22.69 | 43,466 |
| 2020-12-29 | $28.10 | $28.21 | $27.50 | $27.94 | $22.14 | 22,648 |
| 2020-12-28 | $28.66 | $29.00 | $28.06 | $28.12 | $22.28 | 24,748 |
| 2020-12-24 | $29.45 | $29.47 | $28.52 | $28.58 | $22.65 | 36,633 |
| 2020-12-23 | $29.01 | $29.80 | $29.01 | $29.50 | $23.38 | 36,279 |
| 2020-12-22 | $28.86 | $29.36 | $28.60 | $29.27 | $23.20 | 36,780 |
| 2020-12-21 | $28.18 | $29.03 | $28.04 | $29.00 | $22.98 | 45,379 |
| 2020-12-18 | $28.80 | $29.24 | $28.35 | $28.60 | $22.67 | 47,677 |
| 2020-12-17 | $28.10 | $29.24 | $27.92 | $28.70 | $22.74 | 60,916 |
| 2020-12-16 | $27.67 | $28.05 | $27.31 | $27.97 | $22.17 | 30,297 |
| 2020-12-15 | $26.90 | $27.74 | $26.75 | $27.72 | $21.97 | 70,317 |
| 2020-12-14 | $27.24 | $27.27 | $26.57 | $26.87 | $21.29 | 48,826 |
| 2020-12-11 | $27.40 | $27.69 | $26.93 | $27.27 | $21.61 | 52,800 |
| 2020-12-10 | $26.35 | $27.69 | $26.20 | $27.69 | $21.94 | 59,622 |
| 2020-12-09 | $26.61 | $26.98 | $26.05 | $26.34 | $20.87 | 57,732 |
| 2020-12-08 | $25.51 | $26.69 | $25.37 | $26.49 | $20.99 | 84,998 |
| 2020-12-07 | $25.72 | $25.87 | $25.10 | $25.52 | $20.22 | 47,975 |
| 2020-12-04 | $25.00 | $25.96 | $24.97 | $25.72 | $20.38 | 54,167 |
| 2020-12-03 | $24.72 | $25.00 | $24.23 | $24.87 | $19.71 | 37,569 |
| 2020-12-02 | $24.34 | $24.80 | $24.12 | $24.47 | $19.39 | 43,082 |
| 2020-12-01 | $23.92 | $24.39 | $23.82 | $24.06 | $19.07 | 44,171 |
| 2020-11-30 | $24.39 | $24.60 | $23.61 | $23.70 | $18.78 | 53,945 |
| 2020-11-27 | $23.95 | $24.25 | $23.87 | $24.09 | $19.09 | 31,665 |
| 2020-11-25 | $23.39 | $23.92 | $23.31 | $23.70 | $18.78 | 15,909 |
| 2020-11-24 | $24.06 | $24.20 | $23.64 | $23.76 | $18.83 | 39,740 |
| 2020-11-23 | $23.10 | $24.45 | $22.46 | $23.85 | $18.90 | 58,502 |
| 2020-11-20 | $22.32 | $23.23 | $22.20 | $23.07 | $18.28 | 41,679 |
| 2020-11-19 | $21.65 | $22.04 | $21.47 | $22.04 | $17.47 | 32,237 |
| 2020-11-18 | $22.26 | $22.62 | $21.54 | $21.60 | $17.12 | 32,191 |
| 2020-11-17 | $21.73 | $22.19 | $21.71 | $22.02 | $17.45 | 19,670 |
| 2020-11-16 | $21.68 | $21.95 | $21.15 | $21.79 | $17.27 | 30,469 |
| 2020-11-13 | $21.00 | $21.51 | $20.98 | $21.23 | $16.82 | 27,255 |
| 2020-11-12 | $20.96 | $21.13 | $20.50 | $20.71 | $16.41 | 29,834 |
| 2020-11-11 | $22.15 | $22.19 | $20.75 | $20.99 | $16.63 | 69,339 |
| 2020-11-10 | $22.00 | $22.39 | $21.47 | $22.01 | $17.44 | 58,852 |
| 2020-11-09 | $22.60 | $22.60 | $21.69 | $21.73 | $17.22 | 56,184 |
| 2020-11-06 | $22.38 | $22.38 | $21.30 | $21.34 | $16.91 | 70,944 |
| 2020-11-05 | $21.35 | $22.30 | $21.35 | $22.10 | $17.51 | 54,962 |
| 2020-11-04 | $22.56 | $22.71 | $21.30 | $21.33 | $16.90 | 49,662 |
| 2020-11-03 | $23.00 | $23.34 | $22.80 | $22.91 | $18.16 | 46,987 |
| 2020-11-02 | $22.87 | $23.74 | $22.76 | $22.84 | $18.10 | 47,854 |
| 2020-10-30 | $23.48 | $23.69 | $22.72 | $22.74 | $18.02 | 39,561 |
| 2020-10-29 | $23.21 | $23.89 | $22.95 | $23.81 | $18.87 | 31,107 |
| 2020-10-28 | $23.90 | $24.23 | $23.00 | $23.86 | $18.63 | 76,093 |
| 2020-10-27 | $24.09 | $24.49 | $23.88 | $24.15 | $18.85 | 64,389 |
| 2020-10-26 | $23.95 | $24.45 | $23.44 | $24.09 | $18.81 | 64,034 |
| 2020-10-23 | $23.89 | $24.50 | $23.82 | $24.16 | $18.86 | 59,865 |
| 2020-10-22 | $23.36 | $24.05 | $23.36 | $23.87 | $18.64 | 29,664 |
| 2020-10-21 | $23.37 | $23.82 | $22.85 | $22.96 | $17.92 | 43,802 |
| 2020-10-20 | $23.31 | $24.09 | $23.31 | $23.45 | $18.31 | 21,131 |
| 2020-10-19 | $23.50 | $24.36 | $23.46 | $23.47 | $18.32 | 43,830 |
| 2020-10-16 | $24.42 | $24.58 | $23.33 | $23.53 | $18.37 | 37,479 |
| 2020-10-15 | $23.10 | $24.71 | $22.73 | $24.70 | $19.28 | 54,002 |
| 2020-10-14 | $23.30 | $23.58 | $23.21 | $23.44 | $18.30 | 30,980 |
| 2020-10-13 | $22.40 | $23.87 | $21.92 | $23.37 | $18.24 | 129,513 |
| 2020-10-12 | $22.21 | $23.18 | $22.13 | $22.59 | $17.64 | 48,267 |
| 2020-10-09 | $23.10 | $23.45 | $22.43 | $22.51 | $17.57 | 35,617 |
| 2020-10-08 | $22.50 | $23.79 | $22.39 | $23.10 | $18.03 | 96,766 |
| 2020-10-07 | $22.08 | $22.44 | $22.08 | $22.42 | $17.50 | 19,530 |
| 2020-10-06 | $22.20 | $22.49 | $21.72 | $22.08 | $17.24 | 34,047 |
| 2020-10-05 | $21.59 | $22.21 | $21.59 | $22.20 | $17.33 | 66,059 |
| 2020-10-02 | $20.81 | $21.79 | $20.63 | $21.47 | $16.76 | 40,392 |
| 2020-10-01 | $21.24 | $21.44 | $20.76 | $21.10 | $16.47 | 32,488 |
| 2020-09-30 | $21.49 | $21.62 | $21.04 | $21.22 | $16.57 | 47,396 |
| 2020-09-29 | $21.52 | $21.62 | $21.12 | $21.62 | $16.88 | 35,401 |
| 2020-09-28 | $20.50 | $21.75 | $20.50 | $21.66 | $16.91 | 61,244 |
| 2020-09-25 | $20.03 | $20.67 | $20.03 | $20.37 | $15.90 | 48,602 |
| 2020-09-24 | $20.30 | $20.63 | $20.04 | $20.07 | $15.67 | 47,069 |
| 2020-09-23 | $20.61 | $20.71 | $20.05 | $20.54 | $16.04 | 40,915 |
| 2020-09-22 | $20.68 | $21.30 | $20.41 | $20.57 | $16.06 | 33,262 |
| 2020-09-21 | $20.59 | $20.90 | $20.07 | $20.83 | $16.26 | 46,941 |
| 2020-09-18 | $21.21 | $21.74 | $20.78 | $21.15 | $16.51 | 41,223 |
| 2020-09-17 | $20.98 | $21.60 | $20.77 | $21.21 | $16.56 | 70,402 |
| 2020-09-16 | $20.84 | $21.41 | $20.50 | $21.26 | $16.60 | 74,510 |
| 2020-09-15 | $21.24 | $21.42 | $20.72 | $20.80 | $16.24 | 39,015 |
| 2020-09-14 | $20.43 | $21.25 | $20.27 | $21.17 | $16.53 | 51,491 |
| 2020-09-11 | $20.40 | $20.63 | $20.10 | $20.22 | $15.79 | 43,182 |
| 2020-09-10 | $19.92 | $20.54 | $19.92 | $20.17 | $15.75 | 96,567 |
| 2020-09-09 | $19.93 | $20.34 | $19.71 | $19.87 | $15.51 | 39,807 |
| 2020-09-08 | $19.91 | $20.74 | $19.72 | $19.90 | $15.54 | 57,161 |
| 2020-09-04 | $19.95 | $20.87 | $19.35 | $20.48 | $15.99 | 75,073 |
| 2020-09-03 | $20.11 | $20.21 | $19.65 | $19.76 | $15.43 | 38,513 |
| 2020-09-02 | $20.12 | $20.40 | $20.07 | $20.19 | $15.76 | 70,033 |
| 2020-09-01 | $19.87 | $20.10 | $19.66 | $20.05 | $15.65 | 54,093 |
| 2020-08-31 | $20.06 | $20.32 | $19.77 | $19.87 | $15.51 | 41,446 |
| 2020-08-28 | $19.46 | $20.20 | $19.40 | $20.00 | $15.61 | 59,327 |
| 2020-08-27 | $19.87 | $20.09 | $19.30 | $19.32 | $15.08 | 47,384 |
| 2020-08-26 | $19.94 | $20.15 | $19.77 | $19.78 | $15.44 | 70,463 |
| 2020-08-25 | $20.10 | $20.10 | $19.74 | $19.91 | $15.54 | 50,436 |
| 2020-08-24 | $20.07 | $20.25 | $19.86 | $20.16 | $15.74 | 67,559 |
| 2020-08-21 | $19.73 | $19.94 | $19.53 | $19.94 | $15.57 | 57,738 |
| 2020-08-20 | $19.33 | $19.81 | $19.12 | $19.80 | $15.46 | 44,518 |
| 2020-08-19 | $19.89 | $19.97 | $19.35 | $19.51 | $15.23 | 82,599 |
| 2020-08-18 | $19.72 | $20.07 | $19.56 | $19.90 | $15.54 | 65,417 |
| 2020-08-17 | $19.75 | $19.90 | $19.44 | $19.70 | $15.38 | 81,660 |
| 2020-08-14 | $19.81 | $20.33 | $19.67 | $19.90 | $15.54 | 89,610 |
| 2020-08-13 | $19.96 | $20.09 | $19.36 | $19.96 | $15.58 | 55,273 |
| 2020-08-12 | $19.88 | $20.37 | $19.61 | $20.06 | $15.66 | 93,994 |
| 2020-08-11 | $19.82 | $20.23 | $19.50 | $19.78 | $15.44 | 93,726 |
| 2020-08-10 | $19.08 | $19.90 | $19.03 | $19.62 | $15.32 | 131,501 |
| 2020-08-07 | $18.47 | $19.12 | $18.13 | $18.94 | $14.79 | 33,384 |
| 2020-08-06 | $18.50 | $18.88 | $18.20 | $18.49 | $14.43 | 60,299 |
| 2020-08-05 | $18.67 | $18.87 | $18.35 | $18.50 | $14.44 | 37,180 |
| 2020-08-04 | $17.74 | $18.60 | $17.64 | $18.53 | $14.47 | 79,703 |
| 2020-08-03 | $17.34 | $17.90 | $17.34 | $17.77 | $13.87 | 120,572 |
| 2020-07-31 | $17.33 | $17.58 | $16.91 | $17.43 | $13.61 | 51,783 |
| 2020-07-30 | $16.89 | $17.48 | $16.28 | $17.35 | $13.54 | 63,651 |
| 2020-07-29 | $16.50 | $17.30 | $16.36 | $17.16 | $13.40 | 74,809 |
| 2020-07-28 | $16.29 | $16.89 | $16.29 | $16.53 | $12.87 | 77,982 |
| 2020-07-27 | $16.00 | $16.79 | $15.87 | $16.60 | $12.92 | 50,226 |
| 2020-07-24 | $15.64 | $16.15 | $15.58 | $16.01 | $12.46 | 60,318 |
| 2020-07-23 | $15.85 | $16.17 | $15.72 | $15.79 | $12.29 | 60,481 |
| 2020-07-22 | $15.85 | $15.96 | $15.54 | $15.87 | $12.35 | 48,953 |
| 2020-07-21 | $15.71 | $16.18 | $15.69 | $15.92 | $12.39 | 41,795 |
| 2020-07-20 | $15.59 | $15.96 | $15.47 | $15.71 | $12.23 | 36,021 |
| 2020-07-17 | $15.45 | $16.20 | $15.45 | $15.60 | $12.14 | 47,687 |
| 2020-07-16 | $15.56 | $15.85 | $15.35 | $15.51 | $12.07 | 49,136 |
| 2020-07-15 | $15.81 | $16.21 | $15.52 | $15.75 | $12.26 | 65,563 |
| 2020-07-14 | $16.00 | $16.01 | $15.02 | $15.77 | $12.28 | 258,261 |
| 2020-07-13 | $17.26 | $17.70 | $17.14 | $17.41 | $13.55 | 92,265 |
| 2020-07-10 | $16.77 | $17.41 | $16.75 | $17.26 | $13.44 | 28,531 |
| 2020-07-09 | $16.84 | $16.84 | $16.44 | $16.72 | $13.02 | 50,260 |
| 2020-07-08 | $16.95 | $17.15 | $16.77 | $16.87 | $13.13 | 58,049 |
| 2020-07-07 | $17.10 | $17.60 | $16.90 | $16.95 | $13.19 | 38,793 |
| 2020-07-06 | $17.75 | $17.89 | $17.26 | $17.29 | $13.46 | 42,028 |
| 2020-07-02 | $17.46 | $17.56 | $17.06 | $17.40 | $13.54 | 36,732 |
| 2020-07-01 | $17.29 | $17.67 | $17.00 | $17.03 | $13.26 | 54,603 |
| 2020-06-30 | $17.44 | $17.74 | $17.24 | $17.51 | $13.63 | 50,588 |
| 2020-06-29 | $16.88 | $17.50 | $16.77 | $17.30 | $13.47 | 33,517 |
| 2020-06-26 | $16.91 | $17.03 | $16.68 | $16.74 | $13.03 | 37,351 |
| 2020-06-25 | $16.52 | $17.23 | $16.52 | $17.04 | $13.26 | 41,320 |
| 2020-06-24 | $17.16 | $17.23 | $16.43 | $16.65 | $12.96 | 64,858 |
| 2020-06-23 | $17.57 | $17.80 | $17.18 | $17.23 | $13.41 | 41,985 |
| 2020-06-22 | $17.27 | $17.60 | $17.04 | $17.41 | $13.55 | 44,968 |
| 2020-06-19 | $17.80 | $18.07 | $17.41 | $17.42 | $13.56 | 47,411 |
| 2020-06-18 | $17.88 | $18.14 | $17.52 | $17.60 | $13.70 | 39,300 |
| 2020-06-17 | $18.70 | $18.70 | $17.95 | $17.96 | $13.98 | 40,620 |
| 2020-06-16 | $18.50 | $18.72 | $18.09 | $18.51 | $14.41 | 68,331 |
| 2020-06-15 | $17.45 | $18.20 | $17.45 | $17.59 | $13.69 | 78,781 |
| 2020-06-12 | $18.03 | $18.42 | $17.40 | $18.28 | $14.23 | 57,019 |
| 2020-06-11 | $17.88 | $17.88 | $16.80 | $17.30 | $13.47 | 84,800 |
| 2020-06-10 | $19.41 | $19.41 | $18.10 | $18.47 | $14.38 | 62,497 |
| 2020-06-09 | $19.29 | $19.50 | $18.78 | $19.43 | $15.12 | 48,773 |
| 2020-06-08 | $19.68 | $19.75 | $19.21 | $19.44 | $15.13 | 46,805 |
| 2020-06-05 | $20.01 | $20.44 | $19.07 | $19.12 | $14.88 | 84,049 |
| 2020-06-04 | $19.51 | $19.85 | $19.16 | $19.52 | $15.19 | 65,570 |
| 2020-06-03 | $18.99 | $19.59 | $18.83 | $19.41 | $15.11 | 82,286 |
| 2020-06-02 | $19.50 | $19.50 | $18.30 | $18.59 | $14.47 | 59,755 |
| 2020-06-01 | $19.20 | $19.77 | $18.84 | $19.10 | $14.87 | 102,488 |
| 2020-05-29 | $18.11 | $19.58 | $17.88 | $19.21 | $14.95 | 119,062 |
| 2020-05-28 | $18.80 | $18.80 | $17.84 | $18.01 | $14.02 | 63,770 |
| 2020-05-27 | $17.49 | $18.89 | $17.42 | $18.56 | $14.45 | 101,287 |
| 2020-05-26 | $17.30 | $18.09 | $16.82 | $17.12 | $13.33 | 104,048 |
| 2020-05-22 | $17.74 | $17.74 | $16.11 | $17.04 | $13.26 | 97,346 |
| 2020-05-21 | $16.39 | $18.17 | $16.32 | $17.60 | $13.70 | 153,077 |
| 2020-05-20 | $15.86 | $16.44 | $15.50 | $16.14 | $12.56 | 159,284 |
| 2020-05-19 | $15.14 | $15.90 | $14.82 | $15.29 | $11.90 | 124,897 |
| 2020-05-18 | $14.32 | $15.20 | $14.21 | $14.88 | $11.58 | 122,377 |
| 2020-05-15 | $13.30 | $13.73 | $12.99 | $13.59 | $10.58 | 54,285 |
| 2020-05-14 | $12.37 | $13.49 | $12.18 | $13.32 | $10.37 | 65,170 |
| 2020-05-13 | $13.68 | $13.81 | $12.67 | $12.85 | $10.00 | 164,510 |
| 2020-05-12 | $13.83 | $14.37 | $13.66 | $13.66 | $10.63 | 53,617 |
| 2020-05-11 | $14.57 | $14.57 | $13.81 | $13.90 | $10.82 | 69,924 |
| 2020-05-08 | $14.06 | $14.80 | $13.85 | $14.41 | $11.22 | 64,994 |
| 2020-05-07 | $13.82 | $14.22 | $13.62 | $13.80 | $10.74 | 61,337 |
| 2020-05-06 | $14.18 | $14.26 | $13.50 | $13.55 | $10.55 | 46,893 |
| 2020-05-05 | $14.36 | $14.74 | $14.01 | $14.01 | $10.91 | 35,638 |
| 2020-05-04 | $13.59 | $14.25 | $13.38 | $14.16 | $11.02 | 87,516 |
| 2020-05-01 | $14.11 | $14.11 | $13.36 | $13.65 | $10.63 | 90,777 |
| 2020-04-30 | $13.91 | $14.51 | $13.91 | $14.46 | $11.26 | 118,610 |
| 2020-04-29 | $15.13 | $15.13 | $14.25 | $14.64 | $11.40 | 158,296 |
| 2020-04-28 | $14.80 | $15.43 | $14.49 | $15.13 | $11.34 | 257,156 |
| 2020-04-27 | $13.49 | $14.40 | $13.28 | $14.26 | $10.69 | 183,334 |
| 2020-04-24 | $13.09 | $13.22 | $12.72 | $12.91 | $9.68 | 67,458 |
| 2020-04-23 | $12.88 | $13.43 | $12.67 | $12.72 | $9.54 | 95,980 |
| 2020-04-22 | $12.53 | $12.94 | $12.51 | $12.53 | $9.39 | 59,948 |
| 2020-04-21 | $12.15 | $12.61 | $11.95 | $12.19 | $9.14 | 60,592 |
| 2020-04-20 | $12.90 | $13.08 | $12.33 | $12.51 | $9.38 | 79,954 |
| 2020-04-17 | $12.60 | $13.09 | $12.56 | $12.84 | $9.63 | 90,044 |
| 2020-04-16 | $11.79 | $12.16 | $11.50 | $12.16 | $9.12 | 92,662 |
| 2020-04-15 | $12.75 | $12.79 | $11.50 | $11.96 | $8.97 | 242,028 |
| 2020-04-14 | $13.51 | $13.75 | $12.59 | $13.01 | $9.75 | 310,819 |
| 2020-04-13 | $14.68 | $14.97 | $13.94 | $14.75 | $11.06 | 83,861 |
| 2020-04-09 | $13.88 | $14.58 | $13.68 | $14.32 | $10.74 | 92,858 |
| 2020-04-08 | $12.98 | $13.85 | $12.98 | $13.39 | $10.04 | 44,479 |
| 2020-04-07 | $15.36 | $15.49 | $12.53 | $12.91 | $9.68 | 115,183 |
| 2020-04-06 | $13.00 | $14.75 | $13.00 | $14.48 | $10.86 | 83,176 |
| 2020-04-03 | $12.89 | $13.41 | $12.00 | $12.82 | $9.61 | 86,900 |
| 2020-04-02 | $12.89 | $13.59 | $12.68 | $12.84 | $9.63 | 19,622 |
| 2020-04-01 | $13.87 | $13.88 | $12.71 | $12.90 | $9.67 | 45,785 |
| 2020-03-31 | $13.60 | $14.64 | $13.60 | $14.30 | $10.72 | 36,289 |
| 2020-03-30 | $14.06 | $14.12 | $13.37 | $13.51 | $10.13 | 49,364 |
| 2020-03-27 | $14.83 | $15.00 | $13.79 | $13.99 | $10.49 | 61,505 |
| 2020-03-26 | $13.05 | $15.21 | $13.05 | $15.04 | $11.28 | 101,484 |
| 2020-03-25 | $11.97 | $13.71 | $11.91 | $13.18 | $9.88 | 110,362 |
| 2020-03-24 | $11.00 | $12.37 | $11.00 | $11.99 | $8.99 | 103,571 |
| 2020-03-23 | $10.85 | $10.85 | $10.36 | $10.71 | $8.03 | 57,262 |
| 2020-03-20 | $12.64 | $12.74 | $10.55 | $11.00 | $8.25 | 134,595 |
| 2020-03-19 | $9.88 | $12.58 | $9.78 | $12.17 | $9.12 | 142,087 |
| 2020-03-18 | $11.25 | $11.43 | $9.76 | $9.80 | $7.35 | 229,586 |
| 2020-03-17 | $11.84 | $12.45 | $11.27 | $11.75 | $8.81 | 117,736 |
| 2020-03-16 | $13.95 | $13.95 | $11.47 | $11.84 | $8.88 | 123,138 |
| 2020-03-13 | $13.10 | $14.61 | $13.06 | $14.30 | $10.72 | 110,222 |
| 2020-03-12 | $15.44 | $15.44 | $12.50 | $12.75 | $9.56 | 162,714 |
| 2020-03-11 | $16.71 | $16.86 | $15.91 | $16.30 | $12.22 | 85,510 |
| 2020-03-10 | $16.06 | $17.09 | $16.06 | $17.04 | $12.78 | 55,636 |
| 2020-03-09 | $11.00 | $16.63 | $10.15 | $15.94 | $11.95 | 103,261 |
| 2020-03-06 | $17.95 | $18.17 | $17.35 | $17.68 | $13.26 | 62,857 |
| 2020-03-05 | $18.85 | $18.85 | $18.07 | $18.26 | $13.69 | 41,194 |
| 2020-03-04 | $18.17 | $18.96 | $18.10 | $18.90 | $14.17 | 47,036 |
| 2020-03-03 | $18.00 | $18.44 | $17.73 | $17.95 | $13.46 | 70,286 |
| 2020-03-02 | $17.55 | $17.92 | $17.36 | $17.84 | $13.38 | 88,770 |
| 2020-02-28 | $18.04 | $18.28 | $17.37 | $17.55 | $13.16 | 214,065 |
| 2020-02-27 | $18.54 | $18.93 | $18.00 | $18.54 | $13.90 | 95,626 |
| 2020-02-26 | $19.02 | $19.30 | $18.75 | $18.89 | $14.16 | 62,362 |
| 2020-02-25 | $20.60 | $20.60 | $18.96 | $19.00 | $14.25 | 124,831 |
| 2020-02-24 | $20.73 | $20.77 | $20.38 | $20.56 | $15.41 | 56,272 |
| 2020-02-21 | $21.06 | $21.43 | $20.94 | $21.15 | $15.86 | 67,479 |
| 2020-02-20 | $20.81 | $21.18 | $20.57 | $21.11 | $15.83 | 92,308 |
| 2020-02-19 | $20.80 | $20.86 | $20.60 | $20.79 | $15.59 | 41,327 |
| 2020-02-18 | $19.95 | $20.83 | $19.95 | $20.62 | $15.46 | 81,975 |
| 2020-02-14 | $20.13 | $20.22 | $19.80 | $19.91 | $14.93 | 74,789 |
| 2020-02-13 | $20.35 | $20.42 | $20.02 | $20.20 | $15.14 | 34,907 |
| 2020-02-12 | $20.80 | $20.80 | $20.31 | $20.35 | $15.26 | 39,707 |
| 2020-02-11 | $20.00 | $20.65 | $19.65 | $20.53 | $15.39 | 152,138 |
| 2020-02-10 | $20.44 | $20.44 | $20.02 | $20.09 | $15.06 | 54,368 |
| 2020-02-07 | $20.40 | $20.51 | $20.16 | $20.41 | $15.30 | 35,155 |
| 2020-02-06 | $20.68 | $20.68 | $20.40 | $20.47 | $15.35 | 37,715 |
| 2020-02-05 | $20.34 | $20.73 | $20.29 | $20.60 | $15.44 | 54,302 |
| 2020-02-04 | $20.47 | $20.57 | $20.23 | $20.25 | $15.18 | 70,984 |
| 2020-02-03 | $20.40 | $20.71 | $20.22 | $20.26 | $15.19 | 50,390 |
| 2020-01-31 | $21.01 | $21.13 | $20.25 | $20.41 | $15.30 | 125,479 |
| 2020-01-30 | $21.46 | $21.70 | $21.06 | $21.11 | $15.83 | 68,293 |
| 2020-01-29 | $21.81 | $21.81 | $21.40 | $21.46 | $16.09 | 96,414 |
| 2020-01-28 | $22.30 | $22.43 | $22.01 | $22.30 | $16.19 | 126,665 |
| 2020-01-27 | $22.15 | $22.43 | $21.80 | $22.24 | $16.15 | 131,341 |
| 2020-01-24 | $22.68 | $22.77 | $22.18 | $22.25 | $16.15 | 83,714 |
| 2020-01-23 | $22.50 | $22.80 | $22.23 | $22.66 | $16.45 | 85,769 |
| 2020-01-22 | $22.67 | $22.74 | $22.52 | $22.63 | $16.43 | 44,369 |
| 2020-01-21 | $22.72 | $22.77 | $22.22 | $22.69 | $16.47 | 92,156 |
| 2020-01-17 | $22.44 | $22.94 | $22.44 | $22.72 | $16.50 | 73,542 |
| 2020-01-16 | $22.31 | $22.77 | $22.29 | $22.48 | $16.32 | 84,794 |
| 2020-01-15 | $22.79 | $23.12 | $21.82 | $22.27 | $16.17 | 336,463 |
| 2020-01-14 | $23.59 | $23.78 | $23.55 | $23.60 | $17.13 | 69,312 |
| 2020-01-13 | $23.85 | $23.85 | $23.55 | $23.63 | $17.16 | 59,435 |
| 2020-01-10 | $23.79 | $23.86 | $23.71 | $23.72 | $17.22 | 28,372 |
| 2020-01-09 | $23.80 | $24.04 | $23.76 | $23.77 | $17.26 | 67,077 |
| 2020-01-08 | $23.90 | $24.17 | $23.77 | $23.80 | $17.28 | 59,878 |
| 2020-01-07 | $24.15 | $24.18 | $23.81 | $23.91 | $17.36 | 54,231 |
| 2020-01-06 | $23.80 | $24.38 | $23.71 | $24.10 | $17.50 | 70,418 |
| 2020-01-03 | $23.50 | $23.79 | $23.41 | $23.71 | $17.21 | 45,064 |
| 2020-01-02 | $23.75 | $23.75 | $23.51 | $23.51 | $17.07 | 36,884 |
| 2019-12-31 | $23.30 | $23.67 | $23.19 | $23.54 | $17.09 | 57,037 |
| 2019-12-30 | $23.40 | $23.62 | $23.20 | $23.38 | $16.98 | 89,087 |
| 2019-12-27 | $23.53 | $23.66 | $23.40 | $23.47 | $17.04 | 38,670 |
| 2019-12-26 | $23.73 | $23.73 | $23.42 | $23.48 | $17.05 | 32,989 |
| 2019-12-24 | $23.68 | $23.84 | $23.48 | $23.51 | $17.07 | 40,324 |
| 2019-12-23 | $23.63 | $23.87 | $23.53 | $23.63 | $17.16 | 42,986 |
| 2019-12-20 | $23.75 | $23.89 | $23.40 | $23.57 | $17.11 | 51,706 |
| 2019-12-19 | $23.43 | $23.73 | $23.27 | $23.68 | $17.19 | 63,495 |
| 2019-12-18 | $23.44 | $23.53 | $23.13 | $23.44 | $17.02 | 62,914 |
| 2019-12-17 | $23.35 | $23.63 | $23.26 | $23.40 | $16.99 | 41,194 |
| 2019-12-16 | $23.32 | $23.79 | $23.22 | $23.27 | $16.90 | 65,057 |
| 2019-12-13 | $23.69 | $23.81 | $23.18 | $23.30 | $16.92 | 106,670 |
| 2019-12-12 | $23.77 | $24.03 | $23.50 | $23.87 | $17.33 | 103,118 |
| 2019-12-11 | $23.38 | $23.91 | $23.33 | $23.67 | $17.19 | 37,307 |
| 2019-12-10 | $23.69 | $23.85 | $23.26 | $23.38 | $16.98 | 54,574 |
| 2019-12-09 | $23.25 | $24.06 | $23.25 | $23.83 | $17.30 | 63,572 |
| 2019-12-06 | $23.50 | $23.88 | $22.99 | $23.25 | $16.88 | 98,535 |
| 2019-12-05 | $23.14 | $23.42 | $22.94 | $23.20 | $16.84 | 61,781 |
| 2019-12-04 | $22.84 | $23.34 | $22.76 | $23.13 | $16.79 | 79,722 |
| 2019-12-03 | $23.29 | $23.29 | $22.51 | $22.60 | $16.41 | 91,394 |
| 2019-12-02 | $23.60 | $23.74 | $23.33 | $23.38 | $16.98 | 50,712 |
| 2019-11-29 | $23.25 | $23.68 | $23.16 | $23.58 | $17.12 | 18,881 |
| 2019-11-27 | $23.29 | $23.41 | $23.02 | $23.22 | $16.86 | 37,436 |
| 2019-11-26 | $23.51 | $23.69 | $23.19 | $23.25 | $16.88 | 35,172 |
| 2019-11-25 | $23.17 | $23.66 | $23.14 | $23.42 | $17.00 | 36,982 |
| 2019-11-22 | $22.90 | $23.30 | $22.82 | $23.12 | $16.79 | 82,978 |
| 2019-11-21 | $22.64 | $23.03 | $22.57 | $22.93 | $16.65 | 47,022 |
| 2019-11-20 | $22.87 | $23.13 | $22.44 | $22.55 | $16.37 | 75,403 |
| 2019-11-19 | $22.22 | $22.59 | $22.17 | $22.59 | $16.40 | 34,764 |
| 2019-11-18 | $22.01 | $22.69 | $22.01 | $22.35 | $16.23 | 76,104 |
| 2019-11-15 | $21.77 | $21.99 | $21.33 | $21.75 | $15.79 | 64,654 |
| 2019-11-14 | $21.34 | $21.87 | $21.34 | $21.76 | $15.80 | 36,787 |
| 2019-11-13 | $22.00 | $22.05 | $21.31 | $21.36 | $15.51 | 110,161 |
| 2019-11-12 | $22.41 | $22.41 | $22.07 | $22.14 | $16.07 | 48,571 |
| 2019-11-11 | $22.86 | $22.86 | $22.29 | $22.29 | $16.18 | 71,833 |
| 2019-11-08 | $22.60 | $23.00 | $22.41 | $22.92 | $16.64 | 31,003 |
| 2019-11-07 | $22.64 | $23.02 | $22.58 | $22.77 | $16.53 | 44,585 |
| 2019-11-06 | $22.78 | $22.80 | $22.31 | $22.56 | $16.38 | 42,581 |
| 2019-11-05 | $22.59 | $23.09 | $22.59 | $22.73 | $16.50 | 46,094 |
| 2019-11-04 | $22.85 | $23.01 | $22.25 | $22.59 | $16.40 | 83,952 |
| 2019-11-01 | $22.43 | $23.25 | $22.36 | $22.81 | $16.56 | 81,936 |
| 2019-10-31 | $22.76 | $22.83 | $22.00 | $22.27 | $16.17 | 106,989 |
| 2019-10-30 | $23.66 | $23.67 | $22.75 | $22.83 | $16.58 | 72,531 |
| 2019-10-29 | $24.33 | $24.55 | $23.13 | $23.68 | $17.19 | 145,678 |
| 2019-10-28 | $25.55 | $25.72 | $25.02 | $25.50 | $17.86 | 217,973 |
| 2019-10-25 | $24.87 | $25.46 | $24.60 | $25.35 | $17.75 | 137,606 |
| 2019-10-24 | $24.77 | $24.90 | $24.57 | $24.80 | $17.37 | 56,851 |
| 2019-10-23 | $24.71 | $24.89 | $24.20 | $24.68 | $17.28 | 79,474 |
| 2019-10-22 | $24.20 | $24.58 | $23.75 | $24.54 | $17.19 | 92,502 |
| 2019-10-21 | $23.69 | $24.18 | $23.64 | $24.16 | $16.92 | 65,536 |
| 2019-10-18 | $23.20 | $23.53 | $23.18 | $23.42 | $16.40 | 41,897 |
| 2019-10-17 | $23.50 | $23.71 | $23.12 | $23.12 | $16.19 | 41,856 |
| 2019-10-16 | $23.10 | $23.56 | $23.05 | $23.40 | $16.39 | 59,389 |
| 2019-10-15 | $22.97 | $23.26 | $22.75 | $23.17 | $16.23 | 56,462 |
| 2019-10-14 | $23.54 | $23.61 | $22.72 | $22.80 | $15.97 | 51,380 |
| 2019-10-11 | $22.90 | $23.34 | $22.67 | $22.87 | $16.02 | 48,478 |
| 2019-10-10 | $22.14 | $22.84 | $22.14 | $22.64 | $15.86 | 31,864 |
| 2019-10-09 | $23.08 | $23.08 | $21.96 | $21.96 | $15.38 | 70,806 |
| 2019-10-08 | $22.74 | $22.99 | $22.58 | $22.85 | $16.00 | 41,781 |
| 2019-10-07 | $22.90 | $23.37 | $22.74 | $23.00 | $16.11 | 28,180 |
| 2019-10-04 | $22.78 | $23.05 | $22.68 | $22.91 | $16.04 | 28,503 |
| 2019-10-03 | $22.90 | $23.02 | $22.48 | $22.78 | $15.95 | 45,173 |
| 2019-10-02 | $23.47 | $23.50 | $22.55 | $22.93 | $16.06 | 41,196 |
| 2019-10-01 | $23.90 | $24.26 | $23.46 | $23.61 | $16.53 | 40,253 |
| 2019-09-30 | $24.00 | $24.17 | $23.85 | $23.92 | $16.75 | 28,409 |
| 2019-09-27 | $23.71 | $24.10 | $23.70 | $23.86 | $16.71 | 19,083 |
| 2019-09-26 | $24.40 | $24.40 | $23.50 | $23.70 | $16.60 | 38,147 |
| 2019-09-25 | $23.75 | $24.46 | $23.64 | $24.36 | $17.06 | 40,884 |
| 2019-09-24 | $23.73 | $24.12 | $23.44 | $23.85 | $16.70 | 57,201 |
| 2019-09-23 | $23.65 | $23.95 | $23.49 | $23.83 | $16.69 | 32,174 |
| 2019-09-20 | $24.00 | $24.11 | $23.62 | $23.70 | $16.60 | 41,104 |
| 2019-09-19 | $24.39 | $24.54 | $23.75 | $24.08 | $16.86 | 73,810 |
| 2019-09-18 | $24.80 | $24.80 | $24.14 | $24.46 | $17.13 | 30,006 |
| 2019-09-17 | $24.70 | $24.89 | $24.50 | $24.82 | $17.38 | 28,146 |
| 2019-09-16 | $24.75 | $25.03 | $24.50 | $24.79 | $17.36 | 32,221 |
| 2019-09-13 | $25.00 | $25.25 | $24.66 | $24.66 | $17.27 | 32,006 |
| 2019-09-12 | $24.31 | $24.94 | $24.00 | $24.73 | $17.32 | 61,845 |
| 2019-09-11 | $23.70 | $24.81 | $23.25 | $24.56 | $17.20 | 56,045 |
| 2019-09-10 | $23.09 | $23.73 | $22.87 | $23.55 | $16.49 | 50,248 |
| 2019-09-09 | $22.13 | $23.22 | $21.80 | $22.99 | $16.10 | 72,257 |
| 2019-09-06 | $22.81 | $22.81 | $22.05 | $22.14 | $15.51 | 44,181 |
| 2019-09-05 | $22.30 | $23.14 | $22.30 | $22.79 | $15.96 | 41,087 |
| 2019-09-04 | $21.61 | $22.22 | $21.55 | $22.09 | $15.47 | 35,729 |
| 2019-09-03 | $22.75 | $22.75 | $21.55 | $21.58 | $15.11 | 66,785 |
| 2019-08-30 | $23.06 | $23.24 | $22.59 | $22.82 | $15.98 | 38,577 |
| 2019-08-29 | $22.40 | $23.07 | $22.37 | $22.87 | $16.02 | 33,899 |
| 2019-08-28 | $21.83 | $22.45 | $21.70 | $22.27 | $15.60 | 28,865 |
| 2019-08-27 | $22.27 | $22.42 | $21.65 | $21.82 | $15.28 | 46,186 |
| 2019-08-26 | $22.22 | $22.34 | $22.00 | $22.14 | $15.51 | 33,108 |
| 2019-08-23 | $22.85 | $22.96 | $21.80 | $21.95 | $15.37 | 89,030 |
| 2019-08-22 | $23.65 | $23.75 | $22.77 | $22.83 | $15.99 | 61,738 |
| 2019-08-21 | $23.50 | $23.83 | $23.50 | $23.60 | $16.53 | 42,392 |
| 2019-08-20 | $23.50 | $24.00 | $23.31 | $23.50 | $16.46 | 59,330 |
| 2019-08-19 | $23.71 | $23.99 | $23.12 | $23.49 | $16.45 | 86,497 |
| 2019-08-16 | $23.19 | $23.91 | $23.19 | $23.85 | $16.70 | 62,853 |
| 2019-08-15 | $23.53 | $23.62 | $22.79 | $23.07 | $16.16 | 79,408 |
| 2019-08-14 | $23.95 | $24.18 | $23.25 | $23.55 | $16.49 | 67,759 |
| 2019-08-13 | $23.90 | $24.63 | $23.84 | $24.24 | $16.98 | 68,143 |
| 2019-08-12 | $24.25 | $24.30 | $23.14 | $23.87 | $16.72 | 117,493 |
| 2019-08-09 | $24.89 | $24.89 | $24.29 | $24.32 | $17.03 | 51,246 |
| 2019-08-08 | $24.88 | $25.36 | $24.67 | $24.86 | $17.41 | 127,137 |
| 2019-08-07 | $25.50 | $25.62 | $24.61 | $24.78 | $17.35 | 117,720 |
| 2019-08-06 | $25.61 | $25.89 | $25.01 | $25.69 | $17.99 | 98,091 |
| 2019-08-05 | $24.95 | $25.81 | $24.46 | $25.71 | $18.01 | 195,127 |
| 2019-08-02 | $25.82 | $26.15 | $25.56 | $26.00 | $18.21 | 43,123 |
| 2019-08-01 | $26.61 | $26.76 | $25.92 | $26.00 | $18.21 | 81,556 |
| 2019-07-31 | $27.49 | $27.70 | $26.60 | $26.87 | $18.82 | 53,959 |
| 2019-07-30 | $26.95 | $27.70 | $26.74 | $27.48 | $19.25 | 47,002 |
| 2019-07-29 | $27.15 | $27.37 | $26.47 | $26.98 | $18.89 | 115,951 |
| 2019-07-26 | $27.27 | $27.92 | $27.23 | $27.47 | $19.09 | 82,426 |
| 2019-07-25 | $27.67 | $27.87 | $27.31 | $27.33 | $18.99 | 51,055 |
| 2019-07-24 | $28.00 | $28.01 | $27.52 | $27.76 | $19.29 | 76,831 |
| 2019-07-23 | $29.11 | $29.11 | $28.01 | $28.15 | $19.56 | 82,943 |
| 2019-07-22 | $29.15 | $29.25 | $28.78 | $28.89 | $20.08 | 75,229 |
| 2019-07-19 | $28.92 | $29.38 | $28.92 | $29.09 | $20.22 | 51,773 |
| 2019-07-18 | $29.24 | $29.25 | $28.69 | $28.82 | $20.03 | 54,827 |
| 2019-07-17 | $29.39 | $29.54 | $29.09 | $29.16 | $20.26 | 69,893 |
| 2019-07-16 | $29.27 | $29.74 | $29.18 | $29.39 | $20.42 | 74,403 |
| 2019-07-15 | $30.64 | $30.64 | $29.11 | $29.17 | $20.27 | 239,900 |
| 2019-07-12 | $31.00 | $31.50 | $31.00 | $31.49 | $21.88 | 79,676 |
| 2019-07-11 | $30.50 | $31.00 | $30.42 | $31.00 | $21.54 | 60,519 |
| 2019-07-10 | $30.43 | $30.65 | $30.18 | $30.45 | $21.16 | 49,773 |
| 2019-07-09 | $30.46 | $30.62 | $30.00 | $30.13 | $20.94 | 54,060 |
| 2019-07-08 | $30.72 | $31.00 | $30.45 | $30.49 | $21.19 | 55,498 |
| 2019-07-05 | $30.43 | $30.80 | $30.40 | $30.71 | $21.34 | 48,590 |
| 2019-07-03 | $30.46 | $30.70 | $30.11 | $30.70 | $21.33 | 29,169 |
| 2019-07-02 | $29.81 | $30.46 | $29.58 | $30.46 | $21.17 | 46,230 |
| 2019-07-01 | $29.85 | $29.89 | $29.31 | $29.82 | $20.72 | 49,940 |
| 2019-06-28 | $29.39 | $29.74 | $29.19 | $29.54 | $20.53 | 24,731 |
| 2019-06-27 | $29.50 | $29.50 | $29.23 | $29.35 | $20.40 | 31,163 |
| 2019-06-26 | $29.12 | $29.50 | $29.11 | $29.32 | $20.38 | 54,339 |
| 2019-06-25 | $29.21 | $29.30 | $28.91 | $29.04 | $20.18 | 25,978 |
| 2019-06-24 | $29.21 | $29.24 | $28.84 | $29.08 | $20.21 | 33,038 |
| 2019-06-21 | $29.17 | $29.34 | $29.05 | $29.21 | $20.30 | 21,770 |
| 2019-06-20 | $29.32 | $29.50 | $29.08 | $29.23 | $20.31 | 36,911 |
| 2019-06-19 | $29.35 | $29.55 | $29.05 | $29.25 | $20.33 | 35,233 |
| 2019-06-18 | $29.36 | $29.69 | $29.23 | $29.35 | $20.40 | 36,461 |
| 2019-06-17 | $29.20 | $29.32 | $29.05 | $29.23 | $20.31 | 24,374 |
| 2019-06-14 | $29.55 | $29.70 | $28.90 | $29.10 | $20.22 | 26,750 |
| 2019-06-13 | $29.46 | $29.56 | $29.09 | $29.53 | $20.52 | 34,111 |
| 2019-06-12 | $29.44 | $29.58 | $28.95 | $29.11 | $20.23 | 31,360 |
| 2019-06-11 | $29.88 | $29.89 | $29.46 | $29.53 | $20.52 | 41,269 |
| 2019-06-10 | $29.60 | $29.97 | $29.50 | $29.50 | $20.50 | 44,836 |
| 2019-06-07 | $29.20 | $29.79 | $29.09 | $29.47 | $20.48 | 39,648 |
| 2019-06-06 | $29.22 | $29.37 | $28.72 | $29.20 | $20.29 | 41,976 |
| 2019-06-05 | $29.35 | $29.62 | $28.93 | $29.18 | $20.28 | 49,947 |
| 2019-06-04 | $29.25 | $29.66 | $29.10 | $29.12 | $20.24 | 78,635 |
| 2019-06-03 | $29.13 | $29.67 | $28.86 | $28.96 | $20.12 | 39,008 |
| 2019-05-31 | $29.39 | $29.47 | $29.03 | $29.04 | $20.18 | 36,138 |
| 2019-05-30 | $30.00 | $30.19 | $29.60 | $29.73 | $20.66 | 27,590 |
| 2019-05-29 | $30.22 | $30.32 | $29.65 | $30.02 | $20.86 | 44,123 |
| 2019-05-28 | $30.20 | $30.65 | $30.17 | $30.49 | $21.19 | 55,498 |
| 2019-05-24 | $29.77 | $30.27 | $29.60 | $30.04 | $20.88 | 24,026 |
| 2019-05-23 | $29.72 | $29.72 | $29.11 | $29.42 | $20.44 | 34,960 |
| 2019-05-22 | $30.46 | $30.47 | $29.90 | $29.94 | $20.81 | 35,554 |
| 2019-05-21 | $29.89 | $30.66 | $29.87 | $30.49 | $21.19 | 83,655 |
| 2019-05-20 | $29.88 | $30.05 | $29.61 | $29.65 | $20.60 | 51,370 |
| 2019-05-17 | $29.69 | $30.12 | $29.53 | $29.94 | $20.81 | 45,520 |
| 2019-05-16 | $29.57 | $30.38 | $29.57 | $29.90 | $20.78 | 61,236 |
| 2019-05-15 | $29.08 | $29.62 | $29.01 | $29.56 | $20.54 | 21,355 |
| 2019-05-14 | $28.90 | $29.58 | $28.90 | $29.35 | $20.40 | 24,929 |
| 2019-05-13 | $29.69 | $29.69 | $28.77 | $28.93 | $20.10 | 44,331 |
| 2019-05-10 | $29.84 | $30.25 | $29.35 | $30.00 | $20.85 | 28,860 |
| 2019-05-09 | $29.79 | $30.07 | $29.36 | $29.92 | $20.79 | 23,134 |
| 2019-05-08 | $29.98 | $30.34 | $29.81 | $29.87 | $20.76 | 35,185 |
| 2019-05-07 | $29.97 | $30.15 | $29.72 | $29.95 | $20.81 | 38,385 |
| 2019-05-06 | $29.64 | $30.25 | $29.00 | $29.97 | $20.83 | 54,055 |
| 2019-05-03 | $29.14 | $29.85 | $29.00 | $29.75 | $20.67 | 47,861 |
| 2019-05-02 | $28.90 | $29.11 | $28.20 | $28.80 | $20.01 | 76,519 |
| 2019-05-01 | $29.50 | $29.67 | $28.99 | $28.99 | $20.15 | 54,462 |
| 2019-04-30 | $29.73 | $29.99 | $29.01 | $29.55 | $20.53 | 89,286 |
| 2019-04-29 | $30.01 | $30.23 | $28.95 | $29.82 | $20.72 | 102,771 |
| 2019-04-26 | $29.90 | $30.81 | $29.85 | $30.75 | $20.75 | 166,992 |
| 2019-04-25 | $30.46 | $30.61 | $29.67 | $29.96 | $20.22 | 100,823 |
| 2019-04-24 | $30.70 | $30.74 | $30.20 | $30.20 | $20.38 | 108,358 |
| 2019-04-23 | $31.02 | $31.33 | $30.52 | $30.56 | $20.62 | 97,766 |
| 2019-04-22 | $30.72 | $31.48 | $30.72 | $30.99 | $20.91 | 67,087 |
| 2019-04-18 | $31.08 | $31.09 | $30.37 | $30.83 | $20.80 | 76,885 |
| 2019-04-17 | $32.02 | $32.19 | $30.85 | $31.04 | $20.95 | 102,557 |
| 2019-04-16 | $31.89 | $32.39 | $31.51 | $31.91 | $21.53 | 122,671 |
| 2019-04-15 | $30.75 | $31.70 | $30.75 | $31.66 | $21.36 | 105,639 |
| 2019-04-12 | $31.50 | $31.50 | $30.14 | $30.56 | $20.62 | 57,055 |
| 2019-04-11 | $31.46 | $31.48 | $31.08 | $31.17 | $21.03 | 62,744 |
| 2019-04-10 | $31.19 | $31.45 | $30.80 | $31.34 | $21.15 | 45,785 |
| 2019-04-09 | $30.92 | $31.67 | $30.79 | $31.06 | $20.96 | 90,622 |
| 2019-04-08 | $30.19 | $30.95 | $30.00 | $30.92 | $20.86 | 53,631 |
| 2019-04-05 | $30.32 | $30.50 | $30.17 | $30.17 | $20.36 | 35,549 |
| 2019-04-04 | $30.25 | $30.45 | $29.96 | $30.26 | $20.42 | 33,364 |
| 2019-04-03 | $30.00 | $30.42 | $29.78 | $30.08 | $20.30 | 60,436 |
| 2019-04-02 | $29.75 | $29.81 | $29.41 | $29.80 | $20.11 | 33,789 |
| 2019-04-01 | $29.67 | $29.95 | $29.57 | $29.69 | $20.03 | 35,582 |
| 2019-03-29 | $29.31 | $29.75 | $29.23 | $29.29 | $19.76 | 33,579 |
| 2019-03-28 | $29.00 | $29.49 | $28.85 | $29.20 | $19.70 | 21,690 |
| 2019-03-27 | $29.22 | $29.37 | $28.81 | $29.00 | $19.57 | 25,297 |
| 2019-03-26 | $29.02 | $29.30 | $28.91 | $29.22 | $19.72 | 32,534 |
| 2019-03-25 | $27.87 | $28.99 | $27.85 | $28.82 | $19.45 | 78,196 |
| 2019-03-22 | $29.04 | $29.29 | $27.62 | $27.92 | $18.84 | 99,733 |
| 2019-03-21 | $28.90 | $29.50 | $28.89 | $29.39 | $19.83 | 56,386 |
| 2019-03-20 | $28.93 | $29.17 | $28.46 | $28.91 | $19.51 | 24,545 |
| 2019-03-19 | $29.42 | $29.78 | $28.81 | $28.92 | $19.51 | 61,174 |
| 2019-03-18 | $28.57 | $29.84 | $28.57 | $29.20 | $19.70 | 72,433 |
| 2019-03-15 | $28.48 | $28.71 | $28.24 | $28.38 | $19.15 | 44,856 |
| 2019-03-14 | $28.49 | $28.70 | $28.24 | $28.38 | $19.15 | 26,296 |
| 2019-03-13 | $28.47 | $28.83 | $28.26 | $28.47 | $19.21 | 54,113 |
| 2019-03-12 | $29.10 | $29.30 | $28.40 | $28.44 | $19.19 | 49,309 |
| 2019-03-11 | $28.15 | $29.12 | $28.02 | $29.04 | $19.60 | 67,497 |
| 2019-03-08 | $28.86 | $28.86 | $27.81 | $28.23 | $19.05 | 93,057 |
| 2019-03-07 | $29.23 | $29.33 | $28.57 | $28.87 | $19.48 | 58,145 |
| 2019-03-06 | $29.26 | $29.55 | $29.04 | $29.35 | $19.80 | 37,060 |
| 2019-03-05 | $28.98 | $29.31 | $28.94 | $29.16 | $19.68 | 35,140 |
| 2019-03-04 | $29.45 | $29.63 | $28.46 | $29.24 | $19.73 | 83,755 |
| 2019-03-01 | $30.34 | $30.34 | $29.06 | $29.42 | $19.85 | 69,250 |
| 2019-02-28 | $30.29 | $30.36 | $29.86 | $30.10 | $20.31 | 39,912 |
| 2019-02-27 | $30.70 | $30.83 | $30.30 | $30.40 | $20.51 | 38,975 |
| 2019-02-26 | $30.55 | $30.99 | $30.35 | $30.77 | $20.76 | 62,887 |
| 2019-02-25 | $30.33 | $30.68 | $30.23 | $30.61 | $20.65 | 45,893 |
| 2019-02-22 | $30.19 | $30.52 | $30.02 | $30.26 | $20.42 | 52,400 |
| 2019-02-21 | $29.50 | $30.37 | $29.50 | $30.04 | $20.27 | 77,817 |
| 2019-02-20 | $29.60 | $30.07 | $29.28 | $29.40 | $19.84 | 181,388 |
| 2019-02-19 | $29.02 | $29.63 | $28.87 | $29.40 | $19.84 | 49,862 |
| 2019-02-15 | $28.55 | $29.20 | $28.55 | $29.13 | $19.66 | 145,495 |
| 2019-02-14 | $28.84 | $29.00 | $27.92 | $28.38 | $19.15 | 71,924 |
| 2019-02-13 | $29.39 | $29.39 | $28.79 | $28.99 | $19.56 | 45,634 |
| 2019-02-12 | $29.53 | $29.83 | $29.02 | $29.39 | $19.83 | 76,472 |
| 2019-02-11 | $28.90 | $29.60 | $28.76 | $29.36 | $19.81 | 77,889 |
| 2019-02-08 | $28.52 | $29.13 | $28.52 | $28.97 | $19.55 | 134,498 |
| 2019-02-07 | $28.65 | $28.84 | $28.07 | $28.31 | $19.10 | 44,118 |
| 2019-02-06 | $28.55 | $28.92 | $28.15 | $28.67 | $19.35 | 79,049 |
| 2019-02-05 | $28.62 | $28.71 | $28.27 | $28.55 | $19.26 | 44,820 |
| 2019-02-04 | $28.40 | $28.70 | $28.18 | $28.65 | $19.33 | 107,962 |
| 2019-02-01 | $27.46 | $28.49 | $27.46 | $28.39 | $19.16 | 139,791 |
| 2019-01-31 | $26.55 | $27.65 | $26.55 | $27.44 | $18.52 | 156,454 |
| 2019-01-30 | $26.33 | $27.32 | $26.33 | $26.50 | $17.88 | 183,677 |
| 2019-01-29 | $26.79 | $26.87 | $26.00 | $26.50 | $17.88 | 145,961 |
| 2019-01-28 | $29.01 | $29.05 | $27.90 | $27.98 | $17.94 | 332,834 |
| 2019-01-25 | $28.95 | $29.37 | $28.55 | $28.72 | $18.41 | 185,860 |
| 2019-01-24 | $28.99 | $29.05 | $28.51 | $28.64 | $18.36 | 108,318 |
| 2019-01-23 | $28.95 | $29.00 | $28.65 | $28.99 | $18.59 | 71,810 |
| 2019-01-22 | $28.88 | $29.09 | $28.34 | $28.94 | $18.55 | 69,852 |
| 2019-01-18 | $29.10 | $29.19 | $28.86 | $28.88 | $18.52 | 59,255 |
| 2019-01-17 | $29.10 | $29.28 | $28.80 | $29.10 | $18.66 | 76,766 |
| 2019-01-16 | $29.14 | $29.30 | $28.64 | $29.08 | $18.64 | 68,254 |
| 2019-01-15 | $29.08 | $29.50 | $28.24 | $28.83 | $18.48 | 79,998 |
| 2019-01-14 | $29.98 | $29.98 | $28.67 | $28.73 | $18.42 | 98,910 |
| 2019-01-11 | $28.15 | $28.82 | $27.70 | $28.28 | $18.13 | 41,807 |
| 2019-01-10 | $27.52 | $28.16 | $27.45 | $28.15 | $18.05 | 33,663 |
| 2019-01-09 | $27.10 | $27.63 | $27.10 | $27.58 | $17.68 | 55,570 |
| 2019-01-08 | $25.97 | $26.97 | $25.97 | $26.91 | $17.25 | 22,042 |
| 2019-01-07 | $26.39 | $26.53 | $25.83 | $25.95 | $16.64 | 41,859 |
| 2019-01-04 | $25.15 | $26.35 | $25.09 | $26.15 | $16.77 | 55,296 |
| 2019-01-03 | $24.56 | $25.05 | $24.00 | $24.96 | $16.00 | 32,893 |
| 2019-01-02 | $23.64 | $24.65 | $23.57 | $24.55 | $15.74 | 29,268 |
| 2018-12-31 | $23.61 | $24.12 | $23.45 | $23.69 | $15.19 | 36,448 |
| 2018-12-28 | $23.77 | $24.11 | $23.50 | $23.56 | $15.11 | 28,365 |
| 2018-12-27 | $23.66 | $23.72 | $22.88 | $23.70 | $15.20 | 44,070 |
| 2018-12-26 | $23.40 | $24.80 | $23.10 | $23.65 | $15.16 | 75,742 |
| 2018-12-24 | $23.25 | $23.82 | $23.05 | $23.19 | $14.87 | 21,546 |
| 2018-12-21 | $24.46 | $24.88 | $23.35 | $23.49 | $15.06 | 75,222 |
| 2018-12-20 | $24.75 | $25.38 | $23.85 | $24.53 | $15.73 | 58,722 |
| 2018-12-19 | $25.85 | $26.35 | $24.67 | $24.91 | $15.97 | 47,072 |
| 2018-12-18 | $25.36 | $27.50 | $25.15 | $25.86 | $16.58 | 133,089 |
| 2018-12-17 | $26.06 | $26.49 | $24.82 | $25.03 | $16.05 | 62,433 |
| 2018-12-14 | $25.91 | $26.23 | $24.99 | $25.44 | $16.31 | 59,740 |
| 2018-12-13 | $26.80 | $26.99 | $26.05 | $26.18 | $16.79 | 20,387 |
| 2018-12-12 | $26.43 | $26.81 | $26.18 | $26.49 | $16.98 | 23,341 |
| 2018-12-11 | $26.20 | $26.29 | $25.86 | $26.03 | $16.69 | 20,454 |
| 2018-12-10 | $25.94 | $26.24 | $25.87 | $25.94 | $16.63 | 25,969 |
| 2018-12-07 | $26.29 | $26.29 | $25.43 | $25.91 | $16.61 | 42,908 |
| 2018-12-06 | $26.12 | $26.64 | $25.84 | $25.96 | $16.64 | 20,366 |
| 2018-12-04 | $26.85 | $27.18 | $26.34 | $26.34 | $16.89 | 16,024 |
| 2018-12-03 | $26.99 | $27.75 | $26.78 | $26.94 | $17.27 | 39,643 |
| 2018-11-30 | $26.17 | $26.67 | $26.17 | $26.66 | $17.09 | 20,355 |
| 2018-11-29 | $26.75 | $26.90 | $26.01 | $26.40 | $16.93 | 21,761 |
| 2018-11-28 | $25.13 | $26.75 | $25.06 | $26.71 | $17.13 | 34,520 |
| 2018-11-27 | $25.80 | $25.88 | $24.95 | $25.11 | $16.10 | 87,604 |
| 2018-11-26 | $26.48 | $26.55 | $25.81 | $25.89 | $16.60 | 72,490 |
| 2018-11-23 | $26.80 | $26.80 | $26.18 | $26.48 | $16.98 | 27,989 |
| 2018-11-21 | $27.15 | $27.44 | $26.75 | $26.80 | $17.18 | 49,808 |
| 2018-11-20 | $27.28 | $27.28 | $26.22 | $26.67 | $17.10 | 61,008 |
| 2018-11-19 | $27.12 | $27.56 | $26.83 | $27.42 | $17.58 | 30,821 |
| 2018-11-16 | $27.14 | $27.36 | $26.63 | $26.97 | $17.29 | 26,258 |
| 2018-11-15 | $26.53 | $27.22 | $26.53 | $27.11 | $17.38 | 21,372 |
| 2018-11-14 | $26.65 | $26.99 | $26.30 | $26.50 | $16.99 | 46,514 |
| 2018-11-13 | $26.60 | $27.65 | $26.57 | $26.60 | $17.05 | 28,604 |
| 2018-11-12 | $26.56 | $26.90 | $26.15 | $26.54 | $17.02 | 51,052 |
| 2018-11-09 | $27.22 | $27.22 | $26.15 | $26.68 | $17.11 | 38,302 |
| 2018-11-08 | $27.12 | $27.73 | $27.12 | $27.37 | $17.55 | 25,583 |
| 2018-11-07 | $26.35 | $27.46 | $25.81 | $27.16 | $17.41 | 133,246 |
| 2018-11-06 | $26.35 | $26.44 | $25.71 | $26.33 | $16.88 | 60,233 |
| 2018-11-05 | $27.12 | $27.18 | $26.26 | $26.60 | $17.05 | 60,086 |
| 2018-11-02 | $27.43 | $27.48 | $27.26 | $27.26 | $17.48 | 27,441 |
| 2018-11-01 | $27.35 | $27.75 | $27.22 | $27.52 | $17.64 | 50,413 |
| 2018-10-31 | $28.43 | $28.65 | $27.15 | $27.15 | $17.41 | 68,129 |
| 2018-10-30 | $28.12 | $28.37 | $27.53 | $27.67 | $17.74 | 48,766 |
| 2018-10-29 | $29.09 | $29.16 | $27.79 | $28.23 | $18.10 | 116,705 |
| 2018-10-26 | $30.50 | $30.50 | $29.44 | $29.98 | $18.60 | 170,157 |
| 2018-10-25 | $29.40 | $30.19 | $28.88 | $29.85 | $18.52 | 76,254 |
| 2018-10-24 | $29.90 | $30.02 | $28.66 | $28.80 | $17.87 | 70,225 |
| 2018-10-23 | $29.33 | $29.84 | $28.54 | $29.64 | $18.39 | 95,913 |
| 2018-10-22 | $29.66 | $29.88 | $29.00 | $29.55 | $18.34 | 43,015 |
| 2018-10-19 | $30.35 | $30.35 | $29.11 | $29.11 | $18.06 | 106,343 |
| 2018-10-18 | $31.05 | $31.05 | $30.20 | $30.23 | $18.76 | 31,621 |
| 2018-10-17 | $31.40 | $31.52 | $30.55 | $30.97 | $19.22 | 45,346 |
| 2018-10-16 | $32.19 | $32.50 | $30.70 | $31.13 | $19.32 | 71,887 |
| 2018-10-15 | $30.65 | $32.34 | $30.65 | $31.85 | $19.76 | 137,279 |
| 2018-10-12 | $31.00 | $31.26 | $29.66 | $30.55 | $18.96 | 91,873 |
| 2018-10-11 | $29.53 | $29.81 | $28.45 | $29.11 | $18.06 | 75,771 |
| 2018-10-10 | $31.16 | $31.16 | $29.51 | $29.70 | $18.43 | 55,247 |
| 2018-10-09 | $31.18 | $31.82 | $30.55 | $31.02 | $19.25 | 21,233 |
| 2018-10-08 | $30.41 | $31.48 | $30.41 | $31.16 | $19.33 | 38,708 |
| 2018-10-05 | $30.99 | $31.21 | $30.31 | $30.41 | $18.87 | 51,465 |
| 2018-10-04 | $32.23 | $32.50 | $30.27 | $31.12 | $19.31 | 113,619 |
| 2018-10-03 | $30.85 | $32.68 | $30.44 | $32.50 | $20.17 | 260,251 |
| 2018-10-02 | $27.38 | $30.61 | $27.38 | $30.40 | $18.86 | 245,434 |
| 2018-10-01 | $26.52 | $27.82 | $26.52 | $27.58 | $17.11 | 36,862 |
| 2018-09-28 | $26.50 | $27.00 | $25.50 | $26.50 | $16.44 | 120,718 |
| 2018-09-27 | $27.20 | $27.30 | $26.45 | $26.55 | $16.47 | 80,931 |
| 2018-09-26 | $27.50 | $27.50 | $27.05 | $27.25 | $16.91 | 66,014 |
| 2018-09-25 | $27.50 | $27.60 | $27.10 | $27.35 | $16.97 | 44,687 |
| 2018-09-24 | $27.75 | $27.85 | $27.30 | $27.45 | $17.03 | 59,238 |
| 2018-09-21 | $27.90 | $27.94 | $27.30 | $27.65 | $17.16 | 65,250 |
| 2018-09-20 | $28.15 | $28.15 | $27.64 | $27.80 | $17.25 | 29,398 |
| 2018-09-19 | $27.90 | $28.30 | $27.75 | $27.95 | $17.34 | 27,659 |
| 2018-09-18 | $27.95 | $28.00 | $27.65 | $27.65 | $17.16 | 34,099 |
| 2018-09-17 | $27.85 | $28.00 | $27.80 | $28.00 | $17.37 | 34,447 |
| 2018-09-14 | $27.45 | $28.35 | $27.45 | $27.90 | $17.31 | 52,741 |
| 2018-09-13 | $27.60 | $28.00 | $27.39 | $27.45 | $17.03 | 18,265 |
| 2018-09-12 | $27.00 | $27.55 | $27.00 | $27.50 | $17.06 | 37,421 |
| 2018-09-11 | $27.40 | $27.45 | $27.05 | $27.05 | $16.78 | 27,136 |
| 2018-09-10 | $27.50 | $27.81 | $27.30 | $27.45 | $17.03 | 18,446 |
| 2018-09-07 | $27.85 | $28.00 | $27.15 | $27.50 | $17.06 | 36,776 |
| 2018-09-06 | $27.90 | $28.05 | $27.35 | $27.70 | $17.19 | 11,483 |
| 2018-09-05 | $27.80 | $28.00 | $27.61 | $27.75 | $17.22 | 15,594 |
| 2018-09-04 | $27.45 | $27.80 | $27.10 | $27.80 | $17.25 | 33,184 |
| 2018-08-31 | $27.40 | $27.90 | $27.30 | $27.50 | $17.06 | 18,178 |
| 2018-08-30 | $27.75 | $27.75 | $27.05 | $27.30 | $16.94 | 21,388 |
| 2018-08-29 | $27.70 | $27.85 | $27.60 | $27.75 | $17.22 | 20,093 |
| 2018-08-28 | $28.10 | $28.15 | $27.75 | $27.80 | $17.25 | 35,956 |
| 2018-08-27 | $28.35 | $28.38 | $28.00 | $28.00 | $17.37 | 23,856 |
| 2018-08-24 | $28.15 | $28.45 | $28.05 | $28.15 | $17.47 | 28,428 |
| 2018-08-23 | $28.05 | $28.16 | $28.00 | $28.15 | $17.47 | 8,688 |
| 2018-08-22 | $28.30 | $28.44 | $28.00 | $28.05 | $17.40 | 22,223 |
| 2018-08-21 | $27.85 | $28.50 | $27.85 | $28.25 | $17.53 | 36,858 |
| 2018-08-20 | $27.50 | $27.85 | $27.45 | $27.75 | $17.22 | 17,090 |
| 2018-08-17 | $27.65 | $28.15 | $27.15 | $27.50 | $17.06 | 35,833 |
| 2018-08-16 | $27.35 | $28.15 | $27.35 | $27.80 | $17.25 | 31,439 |
| 2018-08-15 | $27.60 | $28.13 | $26.55 | $27.25 | $16.91 | 62,101 |
| 2018-08-14 | $27.55 | $27.80 | $27.55 | $27.80 | $17.25 | 19,801 |
| 2018-08-13 | $28.20 | $28.30 | $27.50 | $27.65 | $17.16 | 31,516 |
| 2018-08-10 | $28.20 | $28.45 | $28.05 | $28.25 | $17.53 | 28,288 |
| 2018-08-09 | $28.20 | $28.40 | $28.00 | $28.25 | $17.53 | 20,602 |
| 2018-08-08 | $28.25 | $28.45 | $27.90 | $28.25 | $17.53 | 25,200 |
| 2018-08-07 | $28.35 | $28.50 | $28.10 | $28.25 | $17.53 | 80,935 |
| 2018-08-06 | $28.10 | $28.45 | $28.00 | $28.35 | $17.59 | 28,057 |
| 2018-08-03 | $27.90 | $28.45 | $27.90 | $28.15 | $17.47 | 34,033 |
| 2018-08-02 | $27.90 | $28.05 | $27.65 | $28.05 | $17.40 | 31,836 |
| 2018-08-01 | $28.55 | $28.55 | $27.65 | $28.10 | $17.44 | 72,095 |
| 2018-07-31 | $27.60 | $28.35 | $27.60 | $28.25 | $17.53 | 56,031 |
| 2018-07-30 | $27.30 | $27.81 | $27.20 | $27.50 | $17.06 | 36,342 |
| 2018-07-27 | $27.55 | $27.70 | $26.80 | $27.35 | $16.97 | 45,403 |
| 2018-07-26 | $28.25 | $28.25 | $27.50 | $27.70 | $17.05 | 62,844 |
| 2018-07-25 | $27.90 | $28.65 | $27.90 | $28.25 | $17.39 | 65,293 |
| 2018-07-24 | $28.50 | $28.65 | $27.70 | $27.85 | $17.14 | 60,900 |
| 2018-07-23 | $27.70 | $28.75 | $27.65 | $28.30 | $17.42 | 110,272 |
| 2018-07-20 | $26.35 | $27.50 | $26.35 | $27.50 | $16.93 | 83,732 |
| 2018-07-19 | $26.10 | $26.30 | $25.90 | $26.20 | $16.13 | 34,779 |
| 2018-07-18 | $25.95 | $26.25 | $25.75 | $26.00 | $16.00 | 29,022 |
| 2018-07-17 | $25.45 | $25.85 | $25.30 | $25.80 | $15.88 | 39,001 |
| 2018-07-16 | $25.55 | $25.85 | $25.35 | $25.50 | $15.70 | 39,138 |
| 2018-07-13 | $24.95 | $25.60 | $24.85 | $25.45 | $15.67 | 29,503 |
| 2018-07-12 | $25.25 | $25.25 | $24.55 | $24.85 | $15.30 | 21,570 |
| 2018-07-11 | $25.30 | $25.35 | $25.00 | $25.00 | $15.39 | 21,026 |
| 2018-07-10 | $25.55 | $25.70 | $25.25 | $25.40 | $15.63 | 24,264 |
| 2018-07-09 | $25.70 | $25.70 | $25.25 | $25.50 | $15.70 | 48,976 |
| 2018-07-06 | $25.40 | $25.75 | $25.30 | $25.30 | $15.57 | 14,530 |
| 2018-07-05 | $24.70 | $26.20 | $24.55 | $25.15 | $15.48 | 109,684 |
| 2018-07-03 | $24.35 | $24.70 | $24.30 | $24.55 | $15.11 | 6,740 |
| 2018-07-02 | $24.50 | $24.50 | $24.15 | $24.40 | $15.02 | 23,876 |
| 2018-06-29 | $24.55 | $24.90 | $24.50 | $24.55 | $15.11 | 19,871 |
| 2018-06-28 | $24.35 | $24.70 | $24.25 | $24.45 | $15.05 | 16,315 |
| 2018-06-27 | $24.15 | $24.75 | $24.15 | $24.45 | $15.05 | 26,732 |
| 2018-06-26 | $24.25 | $24.70 | $24.05 | $24.15 | $14.87 | 37,600 |
| 2018-06-25 | $24.65 | $24.65 | $24.10 | $24.25 | $14.93 | 45,174 |
| 2018-06-22 | $25.05 | $25.17 | $24.58 | $24.75 | $15.23 | 32,336 |
| 2018-06-21 | $25.05 | $25.05 | $24.60 | $24.83 | $15.28 | 25,030 |
| 2018-06-20 | $25.15 | $25.40 | $25.10 | $25.20 | $15.51 | 10,357 |
| 2018-06-19 | $25.10 | $25.20 | $24.75 | $25.05 | $15.42 | 38,282 |
| 2018-06-18 | $25.50 | $25.90 | $25.20 | $25.35 | $15.60 | 34,170 |
| 2018-06-15 | $25.70 | $25.90 | $24.90 | $25.80 | $15.88 | 47,046 |
| 2018-06-14 | $25.80 | $26.00 | $25.50 | $25.55 | $15.73 | 17,112 |
| 2018-06-13 | $25.40 | $25.95 | $25.39 | $25.75 | $15.85 | 26,109 |
| 2018-06-12 | $25.70 | $26.28 | $25.37 | $25.45 | $15.67 | 63,914 |
| 2018-06-11 | $25.35 | $25.92 | $25.29 | $25.70 | $15.82 | 20,627 |
| 2018-06-08 | $25.45 | $25.50 | $25.25 | $25.40 | $15.63 | 15,107 |
| 2018-06-07 | $25.85 | $25.90 | $25.10 | $25.50 | $15.70 | 29,329 |
| 2018-06-06 | $25.70 | $25.95 | $25.35 | $25.95 | $15.97 | 24,916 |
| 2018-06-05 | $25.35 | $25.65 | $25.30 | $25.55 | $15.73 | 22,116 |
| 2018-06-04 | $25.60 | $25.70 | $25.18 | $25.40 | $15.63 | 33,872 |
| 2018-06-01 | $25.60 | $26.25 | $25.41 | $25.60 | $15.76 | 61,240 |
| 2018-05-31 | $25.10 | $25.65 | $24.95 | $25.55 | $15.73 | 31,933 |
| 2018-05-30 | $24.50 | $25.55 | $24.10 | $25.15 | $15.48 | 63,670 |
| 2018-05-29 | $24.35 | $24.51 | $23.85 | $23.95 | $14.74 | 46,083 |
| 2018-05-25 | $24.65 | $24.65 | $24.25 | $24.50 | $15.08 | 43,234 |
| 2018-05-24 | $25.15 | $25.20 | $24.50 | $24.75 | $15.23 | 30,971 |
| 2018-05-23 | $25.15 | $25.60 | $25.05 | $25.15 | $15.48 | 39,516 |
| 2018-05-22 | $25.75 | $25.75 | $25.15 | $25.15 | $15.48 | 40,965 |
| 2018-05-21 | $26.35 | $26.50 | $25.15 | $25.30 | $15.57 | 46,113 |
| 2018-05-18 | $25.65 | $26.30 | $25.20 | $26.15 | $16.10 | 86,342 |
| 2018-05-17 | $24.80 | $25.85 | $24.25 | $25.45 | $15.67 | 128,204 |
| 2018-05-16 | $24.10 | $24.95 | $24.10 | $24.60 | $15.14 | 61,278 |
| 2018-05-15 | $23.60 | $24.00 | $23.45 | $24.00 | $14.77 | 16,983 |
| 2018-05-14 | $24.00 | $24.10 | $23.50 | $23.70 | $14.59 | 44,824 |
| 2018-05-11 | $23.80 | $24.10 | $23.70 | $23.85 | $14.68 | 20,278 |
| 2018-05-10 | $23.75 | $24.60 | $23.65 | $23.70 | $14.59 | 101,314 |
| 2018-05-09 | $23.25 | $23.75 | $23.18 | $23.50 | $14.47 | 38,582 |
| 2018-05-08 | $22.95 | $23.40 | $22.75 | $23.25 | $14.31 | 47,297 |
| 2018-05-07 | $22.75 | $23.25 | $22.60 | $22.85 | $14.07 | 79,613 |
| 2018-05-04 | $22.30 | $23.08 | $22.15 | $22.75 | $14.00 | 83,970 |
| 2018-05-03 | $22.25 | $22.55 | $21.90 | $22.35 | $13.76 | 70,777 |
| 2018-05-02 | $22.30 | $22.75 | $22.30 | $22.40 | $13.79 | 45,879 |
| 2018-05-01 | $22.40 | $22.50 | $21.80 | $22.40 | $13.79 | 45,068 |
| 2018-04-30 | $22.70 | $22.95 | $22.05 | $22.45 | $13.82 | 156,497 |
| 2018-04-27 | $22.75 | $23.15 | $21.60 | $23.00 | $14.16 | 183,563 |
| 2018-04-26 | $23.40 | $23.70 | $23.00 | $23.15 | $13.98 | 67,414 |
| 2018-04-25 | $23.65 | $23.65 | $22.95 | $23.40 | $14.13 | 52,027 |
| 2018-04-24 | $23.60 | $24.10 | $22.65 | $23.65 | $14.28 | 97,091 |
| 2018-04-23 | $24.35 | $24.35 | $23.05 | $23.50 | $14.19 | 86,386 |
| 2018-04-20 | $24.10 | $24.45 | $23.80 | $24.35 | $14.70 | 99,473 |
| 2018-04-19 | $24.00 | $24.50 | $23.35 | $24.10 | $14.55 | 129,082 |
| 2018-04-18 | $23.45 | $24.40 | $23.25 | $23.90 | $14.43 | 129,512 |
| 2018-04-17 | $22.80 | $23.60 | $22.50 | $23.50 | $14.19 | 157,538 |
| 2018-04-16 | $25.15 | $25.20 | $22.05 | $23.15 | $13.98 | 386,713 |
| 2018-04-13 | $26.00 | $26.35 | $24.90 | $25.25 | $15.24 | 81,171 |
| 2018-04-12 | $25.45 | $26.00 | $25.45 | $25.95 | $15.67 | 74,163 |
| 2018-04-11 | $25.00 | $25.45 | $24.55 | $25.40 | $15.33 | 95,816 |
| 2018-04-10 | $25.15 | $25.50 | $25.00 | $25.25 | $15.24 | 63,723 |
| 2018-04-09 | $24.90 | $25.90 | $24.84 | $24.95 | $15.06 | 43,672 |
| 2018-04-06 | $25.40 | $25.65 | $24.60 | $24.90 | $15.03 | 83,293 |
| 2018-04-05 | $25.55 | $25.90 | $25.30 | $25.55 | $15.43 | 88,000 |
| 2018-04-04 | $24.90 | $25.50 | $24.40 | $25.50 | $15.39 | 45,355 |
| 2018-04-03 | $25.35 | $25.65 | $25.00 | $25.10 | $15.15 | 32,115 |
| 2018-04-02 | $25.60 | $26.00 | $24.70 | $25.30 | $15.27 | 74,687 |
| 2018-03-29 | $24.40 | $26.00 | $24.35 | $25.75 | $15.55 | 94,075 |
| 2018-03-28 | $24.90 | $25.05 | $24.30 | $24.40 | $14.73 | 67,525 |
| 2018-03-27 | $26.00 | $26.00 | $24.10 | $25.10 | $15.15 | 199,272 |
| 2018-03-26 | $25.30 | $25.85 | $25.26 | $25.60 | $15.46 | 41,604 |
| 2018-03-23 | $26.15 | $26.65 | $25.20 | $25.40 | $15.33 | 86,533 |
| 2018-03-22 | $27.00 | $27.10 | $26.00 | $26.15 | $15.79 | 83,419 |
| 2018-03-21 | $27.00 | $27.46 | $26.90 | $27.15 | $16.39 | 24,383 |
| 2018-03-20 | $27.40 | $27.60 | $27.00 | $27.10 | $16.36 | 46,605 |
| 2018-03-19 | $27.08 | $27.60 | $26.75 | $27.30 | $16.48 | 95,073 |
| 2018-03-16 | $27.15 | $27.65 | $26.65 | $26.95 | $16.27 | 76,041 |
| 2018-03-15 | $26.85 | $27.20 | $26.45 | $27.00 | $16.30 | 68,225 |
| 2018-03-14 | $27.40 | $27.40 | $26.45 | $26.65 | $16.09 | 69,321 |
| 2018-03-13 | $27.95 | $28.00 | $27.00 | $27.05 | $16.33 | 65,910 |
| 2018-03-12 | $28.20 | $28.20 | $27.55 | $27.75 | $16.75 | 28,690 |
| 2018-03-09 | $27.65 | $28.10 | $27.25 | $27.90 | $16.84 | 76,382 |
| 2018-03-08 | $27.60 | $28.30 | $27.05 | $27.45 | $16.57 | 49,245 |
| 2018-03-07 | $28.00 | $28.00 | $27.00 | $27.55 | $16.63 | 83,561 |
| 2018-03-06 | $27.00 | $28.40 | $26.88 | $28.05 | $16.93 | 142,849 |
| 2018-03-05 | $27.40 | $27.40 | $26.55 | $26.75 | $16.15 | 60,102 |
| 2018-03-02 | $27.80 | $27.91 | $26.65 | $27.40 | $16.54 | 86,985 |
| 2018-03-01 | $25.65 | $28.15 | $25.20 | $27.85 | $16.81 | 246,113 |
| 2018-02-28 | $25.80 | $26.18 | $24.70 | $24.85 | $15.00 | 44,838 |
| 2018-02-27 | $26.30 | $26.48 | $25.65 | $25.85 | $15.61 | 77,965 |
| 2018-02-26 | $25.65 | $26.43 | $25.30 | $26.25 | $15.85 | 130,981 |
| 2018-02-23 | $26.50 | $26.52 | $25.20 | $25.30 | $15.27 | 88,229 |
| 2018-02-22 | $26.70 | $26.95 | $26.01 | $26.30 | $15.88 | 53,549 |
| 2018-02-21 | $26.70 | $27.40 | $26.45 | $26.70 | $16.12 | 92,298 |
| 2018-02-20 | $26.75 | $27.50 | $26.05 | $26.35 | $15.91 | 129,404 |
| 2018-02-16 | $26.20 | $26.90 | $25.75 | $26.55 | $16.03 | 93,398 |
| 2018-02-15 | $25.30 | $26.55 | $25.29 | $26.20 | $15.82 | 132,132 |
| 2018-02-14 | $25.00 | $25.45 | $24.80 | $25.25 | $15.24 | 104,058 |
| 2018-02-13 | $24.90 | $25.20 | $24.67 | $25.15 | $15.18 | 48,034 |
| 2018-02-12 | $24.05 | $25.45 | $23.67 | $24.90 | $15.03 | 91,219 |
| 2018-02-09 | $24.40 | $24.40 | $23.00 | $23.90 | $14.43 | 141,864 |
| 2018-02-08 | $24.95 | $24.98 | $23.95 | $24.00 | $14.49 | 97,885 |
| 2018-02-07 | $25.25 | $25.80 | $24.85 | $25.10 | $15.15 | 80,749 |
| 2018-02-06 | $24.15 | $25.70 | $24.10 | $25.20 | $15.21 | 125,743 |
| 2018-02-05 | $24.25 | $25.20 | $24.00 | $24.65 | $14.88 | 156,679 |
| 2018-02-02 | $24.80 | $24.90 | $23.90 | $24.65 | $14.88 | 141,274 |
| 2018-02-01 | $24.60 | $25.15 | $23.70 | $24.95 | $15.06 | 210,433 |
| 2018-01-31 | $25.95 | $26.10 | $24.30 | $24.80 | $14.97 | 197,546 |
| 2018-01-30 | $26.90 | $27.35 | $25.40 | $26.00 | $15.70 | 212,485 |
| 2018-01-29 | $28.85 | $28.90 | $26.65 | $27.50 | $16.60 | 269,701 |
| 2018-01-26 | $29.90 | $30.25 | $29.40 | $29.65 | $17.16 | 244,402 |
| 2018-01-25 | $30.00 | $30.92 | $29.35 | $29.55 | $17.11 | 195,644 |
| 2018-01-24 | $29.45 | $29.95 | $29.25 | $29.70 | $17.19 | 87,854 |
| 2018-01-23 | $29.30 | $29.60 | $28.90 | $29.40 | $17.02 | 139,439 |
| 2018-01-22 | $28.95 | $29.70 | $28.40 | $29.15 | $16.87 | 186,956 |
| 2018-01-19 | $29.45 | $29.80 | $28.50 | $28.70 | $16.61 | 154,021 |
| 2018-01-18 | $29.70 | $30.23 | $29.25 | $29.40 | $17.02 | 115,084 |
| 2018-01-17 | $29.45 | $30.15 | $29.30 | $29.55 | $17.11 | 106,400 |
| 2018-01-16 | $29.35 | $30.50 | $28.40 | $28.95 | $16.76 | 228,066 |
| 2018-01-12 | $28.60 | $28.85 | $28.25 | $28.75 | $16.64 | 47,353 |
| 2018-01-11 | $27.75 | $28.70 | $27.62 | $28.65 | $16.59 | 79,380 |
| 2018-01-10 | $28.00 | $28.35 | $27.50 | $27.70 | $16.04 | 119,779 |
| 2018-01-09 | $27.50 | $28.15 | $27.38 | $28.15 | $16.30 | 67,018 |
| 2018-01-08 | $27.75 | $27.75 | $27.00 | $27.40 | $15.86 | 49,732 |
| 2018-01-05 | $27.85 | $27.90 | $27.30 | $27.70 | $16.04 | 50,175 |
| 2018-01-04 | $26.95 | $27.80 | $26.70 | $27.70 | $16.04 | 78,335 |
| 2018-01-03 | $26.95 | $27.30 | $26.63 | $26.95 | $15.60 | 71,118 |
| 2018-01-02 | $25.10 | $27.00 | $25.10 | $26.95 | $15.60 | 182,938 |
| 2017-12-29 | $25.35 | $25.50 | $25.15 | $25.15 | $14.56 | 43,871 |
| 2017-12-28 | $25.50 | $25.60 | $25.10 | $25.50 | $14.76 | 56,679 |
| 2017-12-27 | $26.05 | $26.10 | $25.35 | $25.40 | $14.70 | 40,960 |
| 2017-12-26 | $25.75 | $26.25 | $25.65 | $26.20 | $15.17 | 55,522 |
| 2017-12-22 | $25.80 | $25.95 | $25.45 | $25.70 | $14.88 | 26,115 |
| 2017-12-21 | $25.90 | $26.00 | $24.90 | $25.75 | $14.91 | 49,785 |
| 2017-12-20 | $26.05 | $26.23 | $25.40 | $25.75 | $14.91 | 41,819 |
| 2017-12-19 | $25.25 | $26.25 | $25.20 | $25.95 | $15.02 | 62,755 |
| 2017-12-18 | $26.10 | $26.10 | $25.30 | $25.55 | $14.79 | 76,036 |
| 2017-12-15 | $26.20 | $26.40 | $25.40 | $26.05 | $15.08 | 88,043 |
| 2017-12-14 | $26.20 | $26.50 | $25.85 | $25.95 | $15.02 | 103,263 |
| 2017-12-13 | $24.65 | $26.15 | $24.35 | $26.05 | $15.08 | 168,447 |
| 2017-12-12 | $23.75 | $24.75 | $23.75 | $24.65 | $14.27 | 160,722 |
| 2017-12-11 | $22.95 | $23.95 | $22.45 | $23.65 | $13.69 | 99,163 |
| 2017-12-08 | $22.70 | $23.07 | $22.65 | $22.75 | $13.17 | 22,269 |
| 2017-12-07 | $22.60 | $23.05 | $22.30 | $22.70 | $13.14 | 46,541 |
| 2017-12-06 | $23.05 | $23.06 | $22.50 | $22.60 | $13.08 | 29,120 |
| 2017-12-05 | $22.95 | $23.40 | $22.95 | $23.10 | $13.37 | 29,269 |
| 2017-12-04 | $23.15 | $23.43 | $22.80 | $23.00 | $13.31 | 61,437 |
| 2017-12-01 | $23.50 | $23.50 | $22.15 | $22.90 | $13.26 | 73,163 |
| 2017-11-30 | $23.15 | $23.50 | $22.80 | $23.35 | $13.52 | 58,078 |
| 2017-11-29 | $23.55 | $23.90 | $22.80 | $23.15 | $13.40 | 45,965 |
| 2017-11-28 | $23.05 | $23.55 | $22.41 | $23.55 | $13.63 | 70,445 |
| 2017-11-27 | $23.30 | $23.45 | $22.80 | $23.05 | $13.34 | 26,780 |
| 2017-11-24 | $23.35 | $23.45 | $23.00 | $23.45 | $13.57 | 12,863 |
| 2017-11-22 | $24.00 | $24.00 | $23.05 | $23.35 | $13.52 | 48,948 |
| 2017-11-21 | $23.00 | $24.00 | $22.60 | $23.90 | $13.84 | 82,627 |
| 2017-11-20 | $21.95 | $22.75 | $21.56 | $22.75 | $13.17 | 69,984 |
| 2017-11-17 | $22.00 | $22.25 | $21.55 | $21.70 | $12.56 | 35,204 |
| 2017-11-16 | $21.30 | $22.15 | $21.05 | $21.90 | $12.68 | 41,114 |
| 2017-11-15 | $21.20 | $21.35 | $20.60 | $21.15 | $12.24 | 32,202 |
| 2017-11-14 | $21.00 | $21.55 | $20.85 | $21.30 | $12.33 | 40,288 |
| 2017-11-13 | $21.05 | $21.50 | $20.90 | $21.15 | $12.24 | 31,379 |
| 2017-11-10 | $21.10 | $21.65 | $21.00 | $21.00 | $12.16 | 35,967 |
| 2017-11-09 | $21.00 | $21.40 | $20.90 | $21.15 | $12.24 | 80,696 |
| 2017-11-08 | $21.25 | $21.55 | $21.00 | $21.10 | $12.21 | 63,738 |
| 2017-11-07 | $22.05 | $22.11 | $21.25 | $21.65 | $12.53 | 66,150 |
| 2017-11-06 | $22.15 | $22.28 | $21.90 | $22.15 | $12.82 | 37,773 |
| 2017-11-03 | $22.45 | $22.60 | $22.00 | $22.05 | $12.76 | 43,430 |
| 2017-11-02 | $22.35 | $22.80 | $22.20 | $22.65 | $13.11 | 23,363 |
| 2017-11-01 | $22.75 | $22.75 | $21.70 | $22.50 | $13.02 | 90,334 |
| 2017-10-31 | $22.60 | $23.00 | $22.50 | $22.50 | $13.02 | 86,226 |
| 2017-10-30 | $23.20 | $23.30 | $22.60 | $22.90 | $13.26 | 80,794 |
| 2017-10-27 | $22.90 | $23.95 | $22.55 | $23.30 | $13.49 | 176,855 |
| 2017-10-26 | $23.60 | $24.25 | $23.35 | $23.60 | $13.30 | 162,687 |
| 2017-10-25 | $23.55 | $23.65 | $23.25 | $23.40 | $13.18 | 70,461 |
| 2017-10-24 | $22.85 | $23.70 | $22.60 | $23.55 | $13.27 | 97,618 |
| 2017-10-23 | $23.30 | $23.55 | $22.70 | $22.75 | $12.82 | 120,535 |
| 2017-10-20 | $24.20 | $24.20 | $22.95 | $23.40 | $13.18 | 107,501 |
| 2017-10-19 | $22.95 | $24.00 | $22.65 | $24.00 | $13.52 | 79,540 |
| 2017-10-18 | $23.10 | $23.16 | $22.60 | $23.00 | $12.96 | 79,122 |
| 2017-10-17 | $22.90 | $23.20 | $22.32 | $23.15 | $13.04 | 96,818 |
| 2017-10-16 | $24.45 | $24.45 | $22.70 | $22.80 | $12.85 | 192,398 |
| 2017-10-13 | $23.85 | $24.45 | $23.55 | $23.65 | $13.32 | 121,099 |
| 2017-10-12 | $22.85 | $23.80 | $22.61 | $23.75 | $13.38 | 73,678 |
| 2017-10-11 | $22.15 | $22.90 | $22.05 | $22.85 | $12.87 | 41,154 |
| 2017-10-10 | $22.35 | $22.65 | $21.83 | $22.20 | $12.51 | 96,212 |
| 2017-10-09 | $22.75 | $22.83 | $21.90 | $21.95 | $12.37 | 74,793 |
| 2017-10-06 | $23.20 | $23.22 | $22.52 | $22.90 | $12.90 | 75,188 |
| 2017-10-05 | $23.35 | $23.41 | $22.85 | $23.30 | $13.13 | 50,934 |
| 2017-10-04 | $24.40 | $24.41 | $22.85 | $23.35 | $13.16 | 107,713 |
| 2017-10-03 | $23.75 | $24.80 | $22.95 | $24.35 | $13.72 | 136,974 |
| 2017-10-02 | $22.85 | $23.85 | $22.40 | $23.75 | $13.38 | 79,350 |
| 2017-09-29 | $22.50 | $23.00 | $22.36 | $23.00 | $12.96 | 60,479 |
| 2017-09-28 | $22.20 | $22.70 | $21.76 | $22.50 | $12.68 | 112,169 |
| 2017-09-27 | $21.85 | $22.25 | $20.65 | $22.05 | $12.42 | 170,698 |
| 2017-09-26 | $22.15 | $22.66 | $20.20 | $22.20 | $12.51 | 236,405 |
| 2017-09-25 | $23.00 | $23.95 | $22.15 | $22.45 | $12.65 | 345,832 |
| 2017-09-22 | $20.70 | $24.00 | $20.55 | $23.45 | $13.21 | 618,200 |
| 2017-09-21 | $19.60 | $21.50 | $19.35 | $20.90 | $11.78 | 540,400 |
| 2017-09-20 | $17.50 | $18.65 | $16.94 | $18.35 | $10.34 | 152,625 |
| 2017-09-19 | $17.50 | $17.80 | $17.15 | $17.35 | $9.78 | 63,768 |
| 2017-09-18 | $16.85 | $17.50 | $16.85 | $17.15 | $9.66 | 78,364 |
| 2017-09-15 | $16.70 | $16.85 | $16.48 | $16.80 | $9.47 | 39,407 |
| 2017-09-14 | $16.55 | $16.70 | $16.43 | $16.60 | $9.35 | 17,441 |
| 2017-09-13 | $16.55 | $16.70 | $16.15 | $16.55 | $9.32 | 30,884 |
| 2017-09-12 | $16.70 | $16.70 | $16.33 | $16.48 | $9.28 | 35,873 |
| 2017-09-11 | $16.35 | $16.75 | $16.15 | $16.68 | $9.39 | 86,586 |
| 2017-09-08 | $15.75 | $16.15 | $15.60 | $16.15 | $9.10 | 47,297 |
| 2017-09-07 | $15.65 | $15.86 | $15.38 | $15.60 | $8.79 | 68,470 |
| 2017-09-06 | $15.50 | $15.90 | $15.40 | $15.65 | $8.82 | 40,279 |
| 2017-09-05 | $15.65 | $15.70 | $15.00 | $15.55 | $8.76 | 64,992 |
| 2017-09-01 | $15.55 | $15.85 | $15.55 | $15.60 | $8.79 | 47,318 |
| 2017-08-31 | $15.25 | $15.55 | $15.25 | $15.55 | $8.76 | 27,193 |
| 2017-08-30 | $15.25 | $15.25 | $15.10 | $15.20 | $8.56 | 15,322 |
| 2017-08-29 | $15.05 | $15.39 | $14.90 | $15.30 | $8.62 | 41,522 |
| 2017-08-28 | $15.40 | $15.53 | $15.00 | $15.10 | $8.51 | 61,377 |
| 2017-08-25 | $15.30 | $15.65 | $15.07 | $15.40 | $8.68 | 50,201 |
| 2017-08-24 | $15.00 | $15.45 | $15.00 | $15.25 | $8.59 | 44,615 |
| 2017-08-23 | $14.95 | $15.05 | $14.95 | $15.00 | $8.45 | 18,425 |
| 2017-08-22 | $15.00 | $15.25 | $14.93 | $15.00 | $8.45 | 53,957 |
| 2017-08-21 | $15.15 | $15.20 | $14.80 | $14.95 | $8.42 | 17,872 |
| 2017-08-18 | $14.90 | $15.20 | $14.85 | $15.05 | $8.48 | 27,897 |
| 2017-08-17 | $15.00 | $15.00 | $14.90 | $14.95 | $8.42 | 16,548 |
| 2017-08-16 | $14.85 | $15.20 | $14.80 | $15.10 | $8.51 | 37,810 |
| 2017-08-15 | $14.90 | $14.90 | $14.72 | $14.80 | $8.34 | 16,646 |
| 2017-08-14 | $15.00 | $15.08 | $14.80 | $14.85 | $8.37 | 44,390 |
| 2017-08-11 | $14.80 | $15.20 | $14.68 | $14.95 | $8.42 | 53,178 |
| 2017-08-10 | $15.05 | $15.23 | $14.70 | $15.10 | $8.51 | 27,949 |
| 2017-08-09 | $14.95 | $15.15 | $14.65 | $15.05 | $8.48 | 62,457 |
| 2017-08-08 | $15.25 | $15.25 | $14.75 | $15.05 | $8.48 | 39,087 |
| 2017-08-07 | $15.00 | $15.60 | $14.75 | $15.20 | $8.56 | 87,089 |
| 2017-08-04 | $14.70 | $14.95 | $14.50 | $14.95 | $8.42 | 17,944 |
| 2017-08-03 | $14.60 | $14.80 | $13.90 | $14.55 | $8.20 | 74,778 |
| 2017-08-02 | $14.30 | $14.81 | $14.30 | $14.50 | $8.17 | 56,411 |
| 2017-08-01 | $13.55 | $14.40 | $13.50 | $14.35 | $8.08 | 94,442 |
| 2017-07-31 | $13.40 | $13.90 | $13.20 | $13.50 | $7.61 | 71,529 |
| 2017-07-28 | $13.25 | $13.40 | $13.25 | $13.35 | $7.52 | 19,010 |
| 2017-07-27 | $13.70 | $13.70 | $13.10 | $13.30 | $7.49 | 42,713 |
| 2017-07-26 | $13.85 | $13.85 | $13.50 | $13.50 | $7.61 | 21,977 |
| 2017-07-25 | $13.80 | $14.05 | $13.50 | $13.85 | $7.71 | 48,299 |
| 2017-07-24 | $13.80 | $14.10 | $13.60 | $13.70 | $7.63 | 16,127 |
| 2017-07-21 | $13.60 | $14.05 | $13.54 | $13.70 | $7.63 | 54,981 |
| 2017-07-20 | $13.70 | $14.30 | $13.60 | $13.60 | $7.57 | 51,313 |
| 2017-07-19 | $13.60 | $13.90 | $13.10 | $13.70 | $7.63 | 75,342 |
| 2017-07-18 | $14.00 | $14.00 | $13.60 | $13.63 | $7.59 | 22,379 |
| 2017-07-17 | $13.85 | $14.40 | $13.58 | $14.05 | $7.82 | 49,935 |
| 2017-07-14 | $14.40 | $14.40 | $13.85 | $13.95 | $7.77 | 16,496 |
| 2017-07-13 | $13.90 | $14.65 | $13.83 | $14.40 | $8.02 | 66,923 |
| 2017-07-12 | $13.70 | $14.00 | $13.40 | $14.00 | $7.80 | 100,845 |
| 2017-07-11 | $13.70 | $13.80 | $13.55 | $13.55 | $7.54 | 31,257 |
| 2017-07-10 | $13.20 | $13.85 | $13.10 | $13.80 | $7.68 | 85,710 |
| 2017-07-07 | $13.30 | $13.50 | $13.00 | $13.15 | $7.32 | 62,561 |
| 2017-07-06 | $13.50 | $13.50 | $13.05 | $13.15 | $7.32 | 16,931 |
| 2017-07-05 | $13.95 | $13.95 | $13.35 | $13.50 | $7.52 | 19,509 |
| 2017-07-03 | $13.80 | $13.80 | $13.65 | $13.75 | $7.66 | 4,697 |
| 2017-06-30 | $13.90 | $13.90 | $13.50 | $13.65 | $7.60 | 16,390 |
| 2017-06-29 | $13.50 | $13.70 | $13.34 | $13.65 | $7.60 | 51,149 |
| 2017-06-28 | $13.30 | $13.60 | $13.20 | $13.50 | $7.52 | 14,044 |
| 2017-06-27 | $13.20 | $13.50 | $13.05 | $13.20 | $7.35 | 16,846 |
| 2017-06-26 | $13.50 | $13.50 | $13.15 | $13.25 | $7.38 | 28,807 |
| 2017-06-23 | $13.05 | $13.60 | $13.05 | $13.45 | $7.49 | 22,992 |
| 2017-06-22 | $13.00 | $13.20 | $13.00 | $13.10 | $7.29 | 22,599 |
| 2017-06-21 | $12.95 | $13.25 | $12.95 | $13.00 | $7.24 | 22,386 |
| 2017-06-20 | $13.10 | $13.25 | $12.95 | $13.00 | $7.24 | 61,543 |
| 2017-06-19 | $13.15 | $13.40 | $13.05 | $13.25 | $7.38 | 16,804 |
| 2017-06-16 | $13.30 | $13.35 | $13.05 | $13.20 | $7.35 | 29,834 |
| 2017-06-15 | $13.60 | $13.60 | $13.20 | $13.35 | $7.43 | 40,251 |
| 2017-06-14 | $13.80 | $13.80 | $13.51 | $13.65 | $7.60 | 12,536 |
| 2017-06-13 | $13.85 | $14.08 | $13.75 | $13.90 | $7.74 | 29,458 |
| 2017-06-12 | $13.90 | $14.20 | $13.90 | $13.90 | $7.74 | 25,450 |
| 2017-06-09 | $13.90 | $14.30 | $13.42 | $14.00 | $7.80 | 42,308 |
| 2017-06-08 | $13.85 | $14.15 | $13.35 | $13.90 | $7.74 | 25,279 |
| 2017-06-07 | $13.65 | $13.90 | $13.45 | $13.90 | $7.74 | 11,374 |
| 2017-06-06 | $13.55 | $13.85 | $13.40 | $13.75 | $7.66 | 38,675 |
| 2017-06-05 | $13.60 | $13.72 | $13.30 | $13.53 | $7.53 | 40,184 |
| 2017-06-02 | $13.75 | $13.89 | $13.30 | $13.60 | $7.57 | 79,011 |
| 2017-06-01 | $13.50 | $13.80 | $13.50 | $13.70 | $7.63 | 30,202 |
| 2017-05-31 | $13.60 | $13.79 | $13.15 | $13.50 | $7.52 | 39,648 |
| 2017-05-30 | $14.00 | $14.10 | $13.50 | $13.75 | $7.66 | 56,756 |
| 2017-05-26 | $14.20 | $14.26 | $13.95 | $14.15 | $7.88 | 59,009 |
| 2017-05-25 | $14.35 | $14.50 | $14.16 | $14.30 | $7.96 | 25,513 |
| 2017-05-24 | $14.40 | $14.40 | $14.17 | $14.40 | $8.02 | 22,845 |
| 2017-05-23 | $14.40 | $14.40 | $14.10 | $14.35 | $7.99 | 55,390 |
| 2017-05-22 | $14.25 | $14.50 | $14.05 | $14.35 | $7.99 | 46,621 |
| 2017-05-19 | $13.85 | $14.35 | $13.85 | $13.90 | $7.74 | 18,585 |
| 2017-05-18 | $14.55 | $14.55 | $13.75 | $13.80 | $7.68 | 32,822 |
| 2017-05-17 | $13.40 | $14.55 | $13.25 | $14.55 | $8.10 | 106,620 |
| 2017-05-16 | $13.25 | $13.60 | $13.14 | $13.55 | $7.54 | 17,704 |
| 2017-05-15 | $13.00 | $13.35 | $12.90 | $13.30 | $7.41 | 29,880 |
| 2017-05-12 | $12.95 | $13.10 | $12.80 | $12.90 | $7.18 | 17,708 |
| 2017-05-11 | $13.45 | $13.45 | $12.70 | $12.86 | $7.16 | 32,113 |
| 2017-05-10 | $13.30 | $13.60 | $13.30 | $13.40 | $7.46 | 14,367 |
| 2017-05-09 | $13.70 | $13.90 | $13.05 | $13.45 | $7.49 | 83,711 |
| 2017-05-08 | $13.70 | $13.95 | $13.55 | $13.70 | $7.63 | 18,351 |
| 2017-05-05 | $13.60 | $13.95 | $13.60 | $13.85 | $7.71 | 22,472 |
| 2017-05-04 | $13.90 | $13.94 | $13.55 | $13.60 | $7.57 | 62,941 |
| 2017-05-03 | $14.40 | $14.40 | $13.90 | $14.00 | $7.80 | 63,898 |
| 2017-05-02 | $14.50 | $14.75 | $13.85 | $14.25 | $7.93 | 108,812 |
| 2017-05-01 | $15.40 | $15.60 | $14.75 | $14.75 | $8.21 | 91,249 |
| 2017-04-28 | $15.25 | $15.70 | $15.00 | $15.30 | $8.52 | 36,174 |
| 2017-04-27 | $15.50 | $15.89 | $15.00 | $15.25 | $8.49 | 63,564 |
| 2017-04-26 | $16.00 | $16.05 | $15.25 | $15.65 | $8.71 | 121,390 |
| 2017-04-25 | $16.85 | $17.11 | $16.60 | $16.70 | $8.98 | 144,079 |
| 2017-04-24 | $16.60 | $16.95 | $16.46 | $16.70 | $8.98 | 105,412 |
| 2017-04-21 | $16.35 | $16.65 | $16.30 | $16.35 | $8.79 | 99,010 |
| 2017-04-20 | $15.75 | $16.30 | $15.70 | $16.30 | $8.77 | 88,323 |
| 2017-04-19 | $15.60 | $16.04 | $15.50 | $15.50 | $8.34 | 97,179 |
| 2017-04-18 | $15.50 | $15.50 | $15.00 | $15.30 | $8.23 | 74,949 |
| 2017-04-17 | $15.10 | $15.75 | $14.95 | $15.45 | $8.31 | 139,457 |
| 2017-04-13 | $15.10 | $15.40 | $14.75 | $15.02 | $8.08 | 83,706 |
| 2017-04-12 | $15.15 | $15.15 | $13.70 | $14.40 | $7.75 | 88,896 |
| 2017-04-11 | $15.15 | $15.35 | $14.80 | $15.25 | $8.20 | 20,322 |
| 2017-04-10 | $15.05 | $15.27 | $15.05 | $15.10 | $8.12 | 18,012 |
| 2017-04-07 | $15.00 | $15.25 | $14.85 | $15.15 | $8.15 | 14,060 |
| 2017-04-06 | $14.75 | $15.09 | $14.54 | $15.05 | $8.10 | 12,882 |
| 2017-04-05 | $14.90 | $15.40 | $14.60 | $14.75 | $7.93 | 116,424 |
| 2017-04-04 | $14.75 | $14.90 | $14.65 | $14.85 | $7.99 | 17,089 |
| 2017-04-03 | $14.95 | $14.95 | $14.45 | $14.75 | $7.93 | 14,495 |
| 2017-03-31 | $14.60 | $15.15 | $14.39 | $15.00 | $8.07 | 24,536 |
| 2017-03-30 | $14.45 | $14.75 | $14.45 | $14.60 | $7.85 | 15,720 |
| 2017-03-29 | $14.40 | $14.60 | $14.38 | $14.52 | $7.81 | 15,035 |
| 2017-03-28 | $14.25 | $14.51 | $14.25 | $14.50 | $7.80 | 20,780 |
| 2017-03-27 | $14.60 | $14.60 | $14.05 | $14.35 | $7.72 | 38,001 |
| 2017-03-24 | $14.90 | $15.15 | $14.75 | $14.80 | $7.96 | 15,553 |
| 2017-03-23 | $14.45 | $15.17 | $14.40 | $14.90 | $8.01 | 27,868 |
| 2017-03-22 | $14.65 | $15.02 | $14.30 | $14.50 | $7.80 | 22,678 |
| 2017-03-21 | $15.25 | $15.50 | $14.30 | $14.75 | $7.93 | 59,902 |
| 2017-03-20 | $15.10 | $15.30 | $15.05 | $15.30 | $8.23 | 24,087 |
| 2017-03-17 | $15.50 | $15.75 | $14.97 | $15.30 | $8.23 | 39,075 |
| 2017-03-16 | $14.95 | $15.60 | $14.95 | $15.55 | $8.36 | 47,367 |
| 2017-03-15 | $14.20 | $15.15 | $13.55 | $15.10 | $8.12 | 47,164 |
| 2017-03-14 | $14.55 | $14.60 | $13.75 | $14.20 | $7.64 | 99,388 |
| 2017-03-13 | $14.35 | $15.06 | $14.35 | $14.60 | $7.85 | 35,865 |
| 2017-03-10 | $14.90 | $14.90 | $14.35 | $14.45 | $7.77 | 37,220 |
| 2017-03-09 | $14.88 | $15.15 | $14.75 | $14.85 | $7.99 | 58,018 |
| 2017-03-08 | $15.05 | $15.25 | $14.75 | $15.10 | $8.12 | 46,316 |
| 2017-03-07 | $14.65 | $15.18 | $14.57 | $15.05 | $8.10 | 33,712 |
| 2017-03-06 | $14.75 | $14.85 | $14.55 | $14.75 | $7.93 | 29,730 |
| 2017-03-03 | $14.90 | $15.22 | $14.75 | $15.15 | $8.15 | 46,510 |
| 2017-03-02 | $15.40 | $15.40 | $14.65 | $15.10 | $8.12 | 48,197 |
| 2017-03-01 | $15.50 | $16.00 | $15.50 | $15.50 | $8.34 | 45,223 |
| 2017-02-28 | $15.35 | $15.65 | $15.25 | $15.40 | $8.28 | 36,638 |
| 2017-02-27 | $15.20 | $16.00 | $15.20 | $15.55 | $8.36 | 35,729 |
| 2017-02-24 | $15.45 | $15.80 | $15.20 | $15.30 | $8.23 | 38,641 |
| 2017-02-23 | $15.80 | $16.00 | $15.20 | $15.40 | $8.28 | 50,110 |
| 2017-02-22 | $16.20 | $16.35 | $15.75 | $15.80 | $8.50 | 38,748 |
| 2017-02-21 | $16.05 | $16.64 | $15.50 | $16.15 | $8.69 | 64,259 |
| 2017-02-17 | $15.25 | $15.75 | $15.15 | $15.65 | $8.42 | 44,796 |
| 2017-02-16 | $15.60 | $15.81 | $15.22 | $15.55 | $8.36 | 47,048 |
| 2017-02-15 | $16.40 | $16.40 | $15.80 | $15.80 | $8.50 | 52,447 |
| 2017-02-14 | $16.30 | $16.65 | $15.75 | $16.40 | $8.82 | 95,868 |
| 2017-02-13 | $16.40 | $16.75 | $16.05 | $16.30 | $8.77 | 70,127 |
| 2017-02-10 | $16.75 | $17.00 | $16.15 | $16.25 | $8.74 | 72,576 |
| 2017-02-09 | $16.00 | $17.00 | $16.00 | $16.80 | $9.04 | 82,193 |
| 2017-02-08 | $16.15 | $16.40 | $15.55 | $16.00 | $8.61 | 39,352 |
| 2017-02-07 | $16.75 | $17.42 | $16.00 | $16.30 | $8.77 | 41,753 |
| 2017-02-06 | $15.95 | $17.06 | $15.85 | $16.70 | $8.98 | 90,767 |
| 2017-02-03 | $15.60 | $16.51 | $15.00 | $15.95 | $8.58 | 110,960 |
| 2017-02-02 | $16.70 | $17.00 | $15.15 | $15.75 | $8.47 | 98,426 |
| 2017-02-01 | $14.05 | $16.90 | $14.05 | $16.80 | $9.04 | 344,819 |
| 2017-01-31 | $13.15 | $13.75 | $12.72 | $13.70 | $7.37 | 42,027 |
| 2017-01-30 | $13.75 | $13.75 | $13.15 | $13.25 | $7.13 | 40,251 |
| 2017-01-27 | $13.90 | $14.05 | $13.70 | $13.90 | $7.48 | 24,958 |
| 2017-01-26 | $14.35 | $14.45 | $13.95 | $14.05 | $7.56 | 46,614 |
| 2017-01-25 | $13.10 | $14.35 | $12.75 | $14.25 | $7.59 | 169,796 |
| 2017-01-24 | $12.50 | $13.20 | $12.45 | $13.10 | $6.98 | 112,933 |
| 2017-01-23 | $12.20 | $12.50 | $12.00 | $12.40 | $6.60 | 31,428 |
| 2017-01-20 | $12.55 | $12.55 | $11.25 | $12.20 | $6.50 | 77,799 |
| 2017-01-19 | $12.50 | $12.75 | $12.15 | $12.25 | $6.52 | 31,562 |
| 2017-01-18 | $12.25 | $12.50 | $11.95 | $12.45 | $6.63 | 33,121 |
| 2017-01-17 | $12.30 | $12.50 | $12.18 | $12.20 | $6.50 | 36,621 |
| 2017-01-13 | $12.70 | $12.75 | $11.80 | $12.35 | $6.58 | 37,802 |
| 2017-01-12 | $12.50 | $13.05 | $12.20 | $12.55 | $6.68 | 90,512 |
| 2017-01-11 | $11.25 | $12.50 | $11.19 | $12.50 | $6.66 | 111,289 |
| 2017-01-10 | $11.00 | $11.30 | $10.95 | $11.25 | $5.99 | 46,144 |
| 2017-01-09 | $11.20 | $11.20 | $10.85 | $10.90 | $5.81 | 33,977 |
| 2017-01-06 | $11.05 | $11.30 | $11.00 | $11.30 | $6.02 | 13,670 |
| 2017-01-05 | $11.30 | $11.30 | $11.00 | $11.10 | $5.91 | 23,030 |
| 2017-01-04 | $10.85 | $11.38 | $10.85 | $11.35 | $6.05 | 31,031 |
| 2017-01-03 | $10.80 | $10.87 | $10.75 | $10.85 | $5.78 | 13,743 |
| 2016-12-30 | $10.80 | $10.94 | $10.65 | $10.70 | $5.70 | 30,911 |
| 2016-12-29 | $11.00 | $11.00 | $10.75 | $10.85 | $5.78 | 15,583 |
| 2016-12-28 | $10.95 | $11.07 | $10.85 | $11.00 | $5.86 | 25,470 |
| 2016-12-27 | $11.00 | $11.10 | $10.85 | $10.95 | $5.83 | 39,976 |
| 2016-12-23 | $10.80 | $11.15 | $10.75 | $11.10 | $5.91 | 30,341 |
| 2016-12-22 | $10.95 | $11.00 | $10.60 | $10.85 | $5.78 | 35,156 |
| 2016-12-21 | $11.20 | $11.20 | $10.85 | $10.95 | $5.83 | 41,448 |
| 2016-12-20 | $11.25 | $11.30 | $11.00 | $11.22 | $5.97 | 38,211 |
| 2016-12-19 | $11.25 | $11.25 | $11.20 | $11.20 | $5.97 | 20,868 |
| 2016-12-16 | $11.35 | $11.40 | $11.15 | $11.20 | $5.97 | 35,597 |
| 2016-12-15 | $11.25 | $11.30 | $11.15 | $11.25 | $5.99 | 27,181 |
| 2016-12-14 | $11.20 | $11.45 | $11.20 | $11.30 | $6.02 | 25,094 |
| 2016-12-13 | $11.25 | $11.35 | $11.20 | $11.20 | $5.97 | 71,018 |
| 2016-12-12 | $11.25 | $11.30 | $11.20 | $11.25 | $5.99 | 48,622 |
| 2016-12-09 | $11.15 | $11.35 | $11.05 | $11.25 | $5.99 | 94,346 |
| 2016-12-08 | $10.90 | $11.20 | $10.90 | $11.10 | $5.91 | 76,616 |
| 2016-12-07 | $10.95 | $11.09 | $10.90 | $10.90 | $5.81 | 32,361 |
| 2016-12-06 | $10.90 | $11.10 | $10.90 | $11.10 | $5.91 | 33,216 |
| 2016-12-05 | $10.90 | $11.14 | $10.90 | $10.90 | $5.81 | 41,351 |
| 2016-12-02 | $11.00 | $11.04 | $10.90 | $10.90 | $5.81 | 17,952 |
| 2016-12-01 | $10.95 | $11.20 | $10.90 | $11.00 | $5.86 | 21,391 |
| 2016-11-30 | $10.90 | $11.10 | $10.85 | $10.95 | $5.83 | 20,220 |
| 2016-11-29 | $11.10 | $11.10 | $10.55 | $10.85 | $5.78 | 61,220 |
| 2016-11-28 | $11.30 | $11.50 | $11.00 | $11.25 | $5.99 | 40,858 |
| 2016-11-25 | $11.65 | $11.65 | $11.45 | $11.55 | $6.15 | 26,166 |
| 2016-11-23 | $10.85 | $11.60 | $10.75 | $11.55 | $6.15 | 57,264 |
| 2016-11-22 | $10.50 | $10.85 | $10.20 | $10.75 | $5.73 | 54,741 |
| 2016-11-21 | $10.30 | $10.50 | $10.21 | $10.50 | $5.59 | 17,974 |
| 2016-11-18 | $10.15 | $10.45 | $10.15 | $10.35 | $5.51 | 9,291 |
| 2016-11-17 | $10.40 | $10.47 | $10.13 | $10.20 | $5.43 | 15,029 |
| 2016-11-16 | $10.00 | $10.50 | $9.77 | $10.40 | $5.54 | 77,239 |
| 2016-11-15 | $9.80 | $10.09 | $9.80 | $10.00 | $5.33 | 10,255 |
| 2016-11-14 | $9.80 | $10.40 | $9.80 | $9.90 | $5.27 | 63,407 |
| 2016-11-11 | $10.00 | $10.25 | $9.40 | $9.90 | $5.27 | 86,220 |
| 2016-11-10 | $9.65 | $10.15 | $9.53 | $10.00 | $5.33 | 87,721 |
| 2016-11-09 | $8.20 | $9.90 | $8.15 | $9.55 | $5.09 | 99,162 |
| 2016-11-08 | $8.25 | $8.29 | $8.05 | $8.25 | $4.39 | 30,577 |
| 2016-11-07 | $8.10 | $8.40 | $8.10 | $8.20 | $4.37 | 67,528 |
| 2016-11-04 | $8.50 | $8.55 | $8.10 | $8.10 | $4.31 | 43,848 |
| 2016-11-03 | $8.65 | $8.70 | $8.35 | $8.40 | $4.47 | 24,639 |
| 2016-11-02 | $8.90 | $9.00 | $8.55 | $8.60 | $4.58 | 36,862 |
| 2016-11-01 | $9.00 | $9.15 | $8.87 | $8.90 | $4.74 | 21,102 |
| 2016-10-31 | $9.15 | $9.30 | $8.95 | $9.00 | $4.79 | 33,944 |
| 2016-10-28 | $9.15 | $9.35 | $9.15 | $9.30 | $4.95 | 13,663 |
| 2016-10-27 | $9.55 | $9.55 | $9.00 | $9.15 | $4.87 | 37,266 |
| 2016-10-26 | $9.45 | $9.55 | $9.35 | $9.55 | $5.09 | 17,195 |
| 2016-10-25 | $9.55 | $9.75 | $9.55 | $9.60 | $5.06 | 26,569 |
| 2016-10-24 | $9.45 | $9.60 | $9.30 | $9.50 | $5.01 | 21,208 |
| 2016-10-21 | $9.35 | $9.80 | $9.35 | $9.50 | $5.01 | 15,918 |
| 2016-10-20 | $9.80 | $9.85 | $9.30 | $9.50 | $5.01 | 37,473 |
| 2016-10-19 | $9.50 | $9.85 | $9.40 | $9.75 | $5.14 | 62,311 |
| 2016-10-18 | $9.20 | $9.63 | $9.20 | $9.45 | $4.98 | 37,836 |
| 2016-10-17 | $9.55 | $9.56 | $9.05 | $9.20 | $4.85 | 50,777 |
| 2016-10-14 | $9.65 | $9.96 | $9.63 | $9.91 | $5.22 | 20,005 |
| 2016-10-13 | $9.61 | $9.65 | $9.27 | $9.63 | $5.08 | 20,037 |
| 2016-10-12 | $9.43 | $9.68 | $9.43 | $9.60 | $5.06 | 7,527 |
| 2016-10-11 | $9.52 | $9.75 | $9.41 | $9.57 | $5.04 | 8,597 |
| 2016-10-10 | $9.69 | $9.83 | $9.48 | $9.59 | $5.05 | 9,391 |
| 2016-10-07 | $9.42 | $9.83 | $9.04 | $9.69 | $5.11 | 52,473 |
| 2016-10-06 | $9.37 | $9.44 | $9.21 | $9.35 | $4.93 | 13,771 |
| 2016-10-05 | $9.29 | $9.46 | $9.21 | $9.39 | $4.95 | 10,563 |
| 2016-10-04 | $9.15 | $9.26 | $9.10 | $9.19 | $4.84 | 25,557 |
| 2016-10-03 | $9.29 | $9.31 | $9.12 | $9.15 | $4.82 | 20,120 |
| 2016-09-30 | $9.34 | $9.45 | $9.20 | $9.25 | $4.88 | 16,826 |
| 2016-09-29 | $9.15 | $9.34 | $9.11 | $9.29 | $4.90 | 11,942 |
| 2016-09-28 | $9.15 | $9.24 | $9.05 | $9.18 | $4.84 | 11,569 |
| 2016-09-27 | $9.10 | $9.31 | $9.03 | $9.14 | $4.82 | 30,273 |
| 2016-09-26 | $9.36 | $9.38 | $9.10 | $9.15 | $4.82 | 54,938 |
| 2016-09-23 | $9.46 | $9.58 | $9.30 | $9.36 | $4.93 | 17,546 |
| 2016-09-22 | $9.50 | $9.59 | $9.33 | $9.45 | $4.98 | 12,409 |
| 2016-09-21 | $9.50 | $9.68 | $9.29 | $9.30 | $4.90 | 40,227 |
| 2016-09-20 | $9.71 | $9.78 | $9.42 | $9.51 | $5.01 | 16,621 |
| 2016-09-19 | $9.56 | $9.83 | $9.40 | $9.83 | $5.18 | 23,910 |
| 2016-09-16 | $9.61 | $9.61 | $9.35 | $9.60 | $5.06 | 10,077 |
| 2016-09-15 | $9.41 | $9.78 | $9.20 | $9.74 | $5.13 | 19,817 |
| 2016-09-14 | $9.47 | $9.47 | $9.29 | $9.32 | $4.91 | 23,783 |
| 2016-09-13 | $9.63 | $9.63 | $9.33 | $9.46 | $4.99 | 25,774 |
| 2016-09-12 | $9.50 | $10.02 | $9.50 | $9.78 | $5.15 | 72,488 |
| 2016-09-09 | $9.77 | $9.82 | $9.58 | $9.67 | $5.10 | 37,069 |
| 2016-09-08 | $9.95 | $10.04 | $9.75 | $9.95 | $5.24 | 24,198 |
| 2016-09-07 | $10.04 | $10.04 | $9.83 | $9.94 | $5.24 | 6,674 |
| 2016-09-06 | $9.57 | $10.10 | $9.57 | $9.98 | $5.26 | 26,628 |
| 2016-09-02 | $9.63 | $9.75 | $9.32 | $9.57 | $5.04 | 28,071 |
| 2016-09-01 | $9.53 | $9.70 | $9.34 | $9.63 | $5.08 | 41,777 |
| 2016-08-31 | $9.86 | $9.88 | $9.50 | $9.63 | $5.08 | 32,515 |
| 2016-08-30 | $10.00 | $10.05 | $9.92 | $9.97 | $5.25 | 16,584 |
| 2016-08-29 | $9.93 | $10.00 | $9.78 | $9.99 | $5.27 | 25,805 |
| 2016-08-26 | $10.16 | $10.20 | $9.90 | $9.91 | $5.22 | 32,045 |
| 2016-08-25 | $9.72 | $10.09 | $9.72 | $10.09 | $5.32 | 16,582 |
| 2016-08-24 | $10.21 | $10.29 | $9.50 | $9.71 | $5.12 | 40,441 |
| 2016-08-23 | $10.13 | $10.69 | $10.05 | $10.21 | $5.38 | 75,871 |
| 2016-08-22 | $10.18 | $10.25 | $10.06 | $10.09 | $5.32 | 30,285 |
| 2016-08-19 | $10.00 | $10.16 | $9.75 | $10.09 | $5.32 | 12,129 |
| 2016-08-18 | $10.07 | $10.18 | $9.97 | $10.09 | $5.32 | 7,235 |
| 2016-08-17 | $9.64 | $10.18 | $9.41 | $10.07 | $5.31 | 35,821 |
| 2016-08-16 | $9.44 | $9.59 | $9.32 | $9.53 | $5.02 | 10,366 |
| 2016-08-15 | $9.13 | $9.59 | $9.05 | $9.40 | $4.95 | 22,663 |
| 2016-08-12 | $9.40 | $9.51 | $9.00 | $9.02 | $4.75 | 39,036 |
| 2016-08-11 | $9.40 | $9.53 | $9.29 | $9.42 | $4.97 | 18,573 |
| 2016-08-10 | $9.73 | $9.73 | $9.26 | $9.27 | $4.89 | 32,036 |
| 2016-08-09 | $9.80 | $9.93 | $9.72 | $9.73 | $5.13 | 13,600 |
| 2016-08-08 | $9.67 | $9.96 | $9.55 | $9.82 | $5.18 | 51,515 |
| 2016-08-05 | $9.40 | $9.73 | $9.35 | $9.58 | $5.05 | 32,000 |
| 2016-08-04 | $9.30 | $9.51 | $9.08 | $9.44 | $4.98 | 25,626 |
| 2016-08-03 | $8.91 | $9.47 | $8.82 | $9.31 | $4.91 | 39,308 |
| 2016-08-02 | $9.35 | $9.48 | $8.93 | $8.97 | $4.73 | 68,377 |
| 2016-08-01 | $10.37 | $10.37 | $9.32 | $9.40 | $4.95 | 80,409 |
| 2016-07-29 | $10.37 | $10.48 | $10.30 | $10.37 | $5.47 | 19,269 |
| 2016-07-28 | $10.60 | $10.70 | $10.43 | $10.43 | $5.50 | 24,754 |
| 2016-07-27 | $10.44 | $10.72 | $10.27 | $10.51 | $5.54 | 45,950 |
| 2016-07-26 | $10.46 | $10.66 | $10.46 | $10.52 | $5.44 | 64,218 |
| 2016-07-25 | $10.34 | $10.55 | $10.34 | $10.45 | $5.41 | 35,844 |
| 2016-07-22 | $10.27 | $10.43 | $10.00 | $10.38 | $5.37 | 47,064 |
| 2016-07-21 | $10.28 | $10.45 | $10.18 | $10.37 | $5.36 | 24,139 |
| 2016-07-20 | $10.37 | $10.49 | $10.20 | $10.22 | $5.29 | 36,249 |
| 2016-07-19 | $10.62 | $10.86 | $10.28 | $10.41 | $5.38 | 34,144 |
| 2016-07-18 | $10.40 | $10.77 | $10.40 | $10.72 | $5.54 | 21,856 |
| 2016-07-15 | $10.69 | $10.99 | $10.24 | $10.43 | $5.39 | 94,215 |
| 2016-07-14 | $10.38 | $10.41 | $10.12 | $10.22 | $5.29 | 39,775 |
| 2016-07-13 | $10.62 | $10.70 | $10.25 | $10.35 | $5.35 | 21,405 |
| 2016-07-12 | $10.92 | $11.20 | $10.62 | $10.69 | $5.53 | 59,428 |
| 2016-07-11 | $10.70 | $10.92 | $10.46 | $10.78 | $5.58 | 57,010 |
| 2016-07-08 | $10.39 | $10.70 | $10.39 | $10.67 | $5.52 | 18,777 |
| 2016-07-07 | $10.40 | $10.58 | $10.15 | $10.35 | $5.35 | 27,557 |
| 2016-07-06 | $10.38 | $10.58 | $10.13 | $10.40 | $5.38 | 18,531 |
| 2016-07-05 | $10.71 | $10.84 | $10.11 | $10.38 | $5.37 | 49,746 |
| 2016-07-01 | $10.74 | $11.00 | $10.71 | $10.84 | $5.61 | 34,440 |
| 2016-06-30 | $10.63 | $10.80 | $10.42 | $10.75 | $5.56 | 37,147 |
| 2016-06-29 | $10.30 | $10.80 | $10.16 | $10.60 | $5.48 | 48,102 |
| 2016-06-28 | $10.22 | $10.49 | $10.02 | $10.21 | $5.28 | 21,068 |
| 2016-06-27 | $10.04 | $10.25 | $9.95 | $9.97 | $5.16 | 54,096 |
| 2016-06-24 | $10.40 | $10.78 | $10.09 | $10.27 | $5.31 | 52,729 |
| 2016-06-23 | $10.64 | $10.88 | $10.12 | $10.79 | $5.58 | 51,789 |
| 2016-06-22 | $10.92 | $10.99 | $10.56 | $10.72 | $5.54 | 39,590 |
| 2016-06-21 | $10.76 | $11.00 | $10.55 | $10.83 | $5.60 | 31,565 |
| 2016-06-20 | $11.08 | $11.29 | $10.95 | $10.96 | $5.67 | 39,932 |
| 2016-06-17 | $11.01 | $11.31 | $10.70 | $10.96 | $5.67 | 35,554 |
| 2016-06-16 | $10.70 | $11.11 | $10.37 | $10.94 | $5.66 | 33,183 |
| 2016-06-15 | $10.17 | $10.92 | $10.17 | $10.73 | $5.55 | 41,939 |
| 2016-06-14 | $10.89 | $11.29 | $9.93 | $10.15 | $5.25 | 62,104 |
| 2016-06-13 | $10.89 | $11.45 | $10.73 | $10.95 | $5.66 | 75,289 |
| 2016-06-10 | $10.52 | $10.98 | $10.18 | $10.83 | $5.60 | 56,809 |
| 2016-06-09 | $10.70 | $10.77 | $10.28 | $10.55 | $5.46 | 40,759 |
| 2016-06-08 | $10.79 | $10.99 | $10.38 | $10.81 | $5.59 | 94,705 |
| 2016-06-07 | $11.00 | $11.61 | $10.33 | $10.60 | $5.48 | 113,458 |
| 2016-06-06 | $9.99 | $11.74 | $9.98 | $11.01 | $5.69 | 390,716 |
| 2016-06-03 | $10.12 | $10.40 | $9.64 | $9.99 | $5.17 | 61,489 |
| 2016-06-02 | $9.78 | $10.20 | $9.57 | $10.20 | $5.28 | 36,830 |
| 2016-06-01 | $9.99 | $10.21 | $9.56 | $9.81 | $5.07 | 62,170 |
| 2016-05-31 | $9.38 | $10.23 | $9.26 | $9.99 | $5.17 | 117,137 |
| 2016-05-27 | $9.06 | $9.21 | $8.82 | $9.16 | $4.74 | 26,717 |
| 2016-05-26 | $9.43 | $9.43 | $9.05 | $9.14 | $4.73 | 24,765 |
| 2016-05-25 | $9.07 | $9.43 | $8.99 | $9.33 | $4.83 | 37,047 |
| 2016-05-24 | $9.07 | $9.16 | $8.76 | $9.07 | $4.69 | 55,927 |
| 2016-05-23 | $8.87 | $9.53 | $8.68 | $9.12 | $4.72 | 54,774 |
| 2016-05-20 | $8.98 | $8.98 | $8.56 | $8.86 | $4.58 | 40,894 |
| 2016-05-19 | $8.84 | $8.96 | $8.35 | $8.74 | $4.52 | 48,257 |
| 2016-05-18 | $9.60 | $9.67 | $8.80 | $8.84 | $4.57 | 80,963 |
| 2016-05-17 | $8.72 | $9.70 | $8.72 | $9.63 | $4.98 | 116,006 |
| 2016-05-16 | $8.86 | $9.52 | $8.85 | $8.88 | $4.59 | 97,772 |
| 2016-05-13 | $8.66 | $8.94 | $8.56 | $8.74 | $4.52 | 50,568 |
| 2016-05-12 | $8.63 | $8.89 | $8.38 | $8.76 | $4.53 | 40,724 |
| 2016-05-11 | $8.54 | $8.67 | $8.35 | $8.58 | $4.44 | 26,023 |
| 2016-05-10 | $8.61 | $8.61 | $8.23 | $8.48 | $4.39 | 22,739 |
| 2016-05-09 | $8.42 | $8.68 | $7.95 | $8.64 | $4.47 | 81,187 |
| 2016-05-06 | $8.28 | $8.51 | $8.20 | $8.43 | $4.36 | 23,807 |
| 2016-05-05 | $8.49 | $8.70 | $8.32 | $8.38 | $4.33 | 33,092 |
| 2016-05-04 | $8.84 | $8.94 | $8.28 | $8.44 | $4.37 | 47,259 |
| 2016-05-03 | $9.44 | $9.44 | $8.53 | $8.78 | $4.54 | 58,085 |
| 2016-05-02 | $9.73 | $9.74 | $9.38 | $9.60 | $4.97 | 72,097 |
| 2016-04-29 | $9.76 | $9.82 | $9.45 | $9.68 | $5.01 | 60,433 |
| 2016-04-28 | $8.96 | $9.91 | $8.96 | $9.62 | $4.98 | 88,462 |
| 2016-04-27 | $8.88 | $8.92 | $8.65 | $8.88 | $4.59 | 31,934 |
| 2016-04-26 | $8.83 | $8.99 | $8.43 | $8.92 | $4.51 | 40,675 |
| 2016-04-25 | $8.85 | $9.27 | $8.52 | $8.75 | $4.43 | 56,254 |
| 2016-04-22 | $8.92 | $9.04 | $8.46 | $8.96 | $4.53 | 133,234 |
| 2016-04-21 | $8.53 | $9.21 | $8.53 | $8.95 | $4.53 | 93,990 |
| 2016-04-20 | $8.60 | $8.65 | $8.40 | $8.44 | $4.27 | 59,074 |
| 2016-04-19 | $7.99 | $8.74 | $7.95 | $8.61 | $4.36 | 242,860 |
| 2016-04-18 | $7.19 | $8.00 | $7.03 | $7.95 | $4.02 | 131,000 |
| 2016-04-15 | $7.11 | $7.29 | $7.05 | $7.22 | $3.65 | 42,963 |
| 2016-04-14 | $7.14 | $7.30 | $7.03 | $7.15 | $3.61 | 57,438 |
| 2016-04-13 | $7.25 | $7.50 | $7.18 | $7.42 | $3.75 | 50,717 |
| 2016-04-12 | $7.00 | $7.24 | $6.93 | $7.21 | $3.65 | 57,661 |
| 2016-04-11 | $6.53 | $6.95 | $6.51 | $6.92 | $3.50 | 47,977 |
| 2016-04-08 | $6.33 | $6.57 | $6.33 | $6.51 | $3.29 | 76,436 |
| 2016-04-07 | $5.96 | $6.19 | $5.74 | $6.14 | $3.11 | 30,092 |
| 2016-04-06 | $5.66 | $6.05 | $5.59 | $5.94 | $3.00 | 39,861 |
| 2016-04-05 | $5.66 | $5.75 | $5.65 | $5.68 | $2.87 | 20,038 |
| 2016-04-04 | $5.84 | $6.00 | $5.70 | $5.72 | $2.89 | 69,646 |
| 2016-04-01 | $5.85 | $5.99 | $5.83 | $5.92 | $2.99 | 21,736 |
| 2016-03-31 | $6.03 | $6.16 | $5.90 | $5.99 | $3.03 | 62,910 |
| 2016-03-30 | $6.07 | $6.18 | $6.00 | $6.04 | $3.05 | 60,537 |
| 2016-03-29 | $5.88 | $6.09 | $5.83 | $6.03 | $3.05 | 36,207 |
| 2016-03-28 | $6.25 | $6.25 | $5.95 | $5.98 | $3.02 | 42,971 |
| 2016-03-24 | $5.80 | $6.25 | $5.66 | $6.20 | $3.14 | 53,405 |
| 2016-03-23 | $6.17 | $6.30 | $5.81 | $5.82 | $2.94 | 70,954 |
| 2016-03-22 | $5.80 | $6.24 | $5.80 | $6.20 | $3.14 | 68,575 |
| 2016-03-21 | $6.29 | $6.37 | $5.66 | $5.79 | $2.93 | 107,183 |
| 2016-03-18 | $6.55 | $6.65 | $6.32 | $6.44 | $3.26 | 152,134 |
| 2016-03-17 | $6.31 | $6.74 | $6.21 | $6.53 | $3.30 | 125,604 |
| 2016-03-16 | $6.53 | $6.53 | $6.03 | $6.28 | $3.18 | 88,967 |
| 2016-03-15 | $7.00 | $7.00 | $6.39 | $6.53 | $3.30 | 169,532 |
| 2016-03-14 | $5.63 | $7.75 | $5.63 | $6.94 | $3.51 | 246,513 |
| 2016-03-11 | $6.00 | $6.22 | $5.51 | $5.67 | $2.87 | 104,753 |
| 2016-03-10 | $5.96 | $6.06 | $5.78 | $5.99 | $3.03 | 70,495 |
| 2016-03-09 | $6.96 | $6.96 | $5.83 | $5.87 | $2.97 | 79,258 |
| 2016-03-08 | $7.55 | $7.59 | $6.51 | $6.69 | $3.38 | 171,981 |
| 2016-03-07 | $7.23 | $8.24 | $7.13 | $7.63 | $3.86 | 128,172 |
| 2016-03-04 | $6.63 | $7.73 | $6.63 | $6.89 | $3.49 | 216,182 |
| 2016-03-03 | $6.58 | $7.06 | $6.26 | $6.72 | $3.40 | 409,802 |
| 2016-03-02 | $5.20 | $6.79 | $5.14 | $6.59 | $3.33 | 277,673 |
| 2016-03-01 | $4.65 | $5.07 | $4.30 | $5.05 | $2.55 | 175,632 |
| 2016-02-29 | $4.35 | $4.80 | $4.35 | $4.59 | $2.32 | 128,412 |
| 2016-02-26 | $4.10 | $4.36 | $4.10 | $4.35 | $2.20 | 52,584 |
| 2016-02-25 | $4.21 | $4.23 | $4.01 | $4.09 | $2.07 | 31,246 |
| 2016-02-24 | $4.34 | $4.34 | $4.04 | $4.17 | $2.11 | 49,687 |
| 2016-02-23 | $4.48 | $4.50 | $4.26 | $4.32 | $2.19 | 26,349 |
| 2016-02-22 | $4.16 | $4.52 | $4.16 | $4.48 | $2.27 | 70,123 |
| 2016-02-19 | $4.29 | $4.29 | $4.08 | $4.15 | $2.10 | 23,998 |
| 2016-02-18 | $4.41 | $4.42 | $4.21 | $4.25 | $2.15 | 20,903 |
| 2016-02-17 | $4.51 | $4.69 | $4.27 | $4.47 | $2.26 | 78,754 |
| 2016-02-16 | $4.62 | $4.75 | $4.35 | $4.45 | $2.25 | 50,235 |
| 2016-02-12 | $4.45 | $4.60 | $4.40 | $4.47 | $2.26 | 38,956 |
| 2016-02-11 | $4.40 | $4.43 | $4.17 | $4.39 | $2.22 | 40,909 |
| 2016-02-10 | $4.26 | $4.41 | $4.21 | $4.35 | $2.20 | 27,667 |
| 2016-02-09 | $4.35 | $4.42 | $4.23 | $4.32 | $2.19 | 29,763 |
| 2016-02-08 | $4.20 | $4.68 | $4.17 | $4.29 | $2.17 | 32,765 |
| 2016-02-05 | $4.70 | $4.70 | $4.25 | $4.30 | $2.18 | 39,895 |
| 2016-02-04 | $4.13 | $4.75 | $4.13 | $4.70 | $2.38 | 71,090 |
| 2016-02-03 | $4.06 | $4.27 | $3.83 | $4.26 | $2.15 | 35,650 |
| 2016-02-02 | $4.30 | $4.32 | $3.95 | $4.00 | $2.02 | 54,463 |
| 2016-02-01 | $4.29 | $4.40 | $4.22 | $4.38 | $2.22 | 42,903 |
| 2016-01-29 | $4.12 | $4.48 | $4.12 | $4.40 | $2.23 | 86,447 |
| 2016-01-28 | $4.01 | $4.09 | $3.92 | $4.06 | $2.05 | 110,013 |
| 2016-01-27 | $3.98 | $4.09 | $3.92 | $4.01 | $2.03 | 34,644 |
| 2016-01-26 | $3.78 | $4.18 | $3.75 | $4.07 | $2.03 | 37,915 |
| 2016-01-25 | $3.73 | $3.89 | $3.70 | $3.75 | $1.87 | 62,007 |
| 2016-01-22 | $3.90 | $4.01 | $3.59 | $3.75 | $1.87 | 65,950 |
| 2016-01-21 | $3.17 | $3.98 | $3.17 | $3.89 | $1.94 | 84,532 |
| 2016-01-20 | $3.33 | $3.33 | $3.00 | $3.20 | $1.60 | 94,965 |
| 2016-01-19 | $3.59 | $3.59 | $3.10 | $3.12 | $1.56 | 83,702 |
| 2016-01-15 | $3.30 | $3.49 | $3.08 | $3.43 | $1.71 | 87,352 |
| 2016-01-14 | $3.33 | $3.50 | $3.26 | $3.40 | $1.70 | 117,923 |
| 2016-01-13 | $3.63 | $3.68 | $3.29 | $3.39 | $1.69 | 72,078 |
| 2016-01-12 | $3.88 | $3.95 | $3.61 | $3.64 | $1.82 | 96,371 |
| 2016-01-11 | $4.09 | $4.13 | $3.90 | $3.90 | $1.95 | 39,644 |
| 2016-01-08 | $4.17 | $4.20 | $4.12 | $4.13 | $2.06 | 45,439 |
| 2016-01-07 | $4.34 | $4.37 | $4.12 | $4.15 | $2.07 | 73,648 |
| 2016-01-06 | $4.55 | $4.56 | $4.31 | $4.34 | $2.17 | 18,608 |
| 2016-01-05 | $4.61 | $4.61 | $4.42 | $4.53 | $2.26 | 24,941 |
| 2016-01-04 | $4.37 | $4.62 | $4.28 | $4.53 | $2.26 | 33,102 |
| 2015-12-31 | $4.55 | $4.62 | $4.50 | $4.52 | $2.26 | 61,947 |
| 2015-12-30 | $4.47 | $4.63 | $4.47 | $4.55 | $2.27 | 55,381 |
| 2015-12-29 | $4.63 | $4.71 | $4.40 | $4.56 | $2.28 | 83,702 |
| 2015-12-28 | $4.90 | $4.96 | $4.75 | $4.77 | $2.38 | 86,203 |
| 2015-12-24 | $5.16 | $5.22 | $4.86 | $5.10 | $2.55 | 68,729 |
| 2015-12-23 | $4.30 | $5.18 | $4.30 | $5.17 | $2.58 | 262,147 |
| 2015-12-22 | $4.10 | $4.49 | $4.10 | $4.23 | $2.11 | 181,747 |
| 2015-12-21 | $4.14 | $4.14 | $3.91 | $4.06 | $2.03 | 104,500 |
| 2015-12-18 | $4.04 | $4.17 | $4.02 | $4.14 | $2.07 | 54,205 |
| 2015-12-17 | $3.90 | $4.17 | $3.90 | $4.01 | $2.00 | 116,041 |
| 2015-12-16 | $4.15 | $4.30 | $3.95 | $3.95 | $1.97 | 55,324 |
| 2015-12-15 | $4.03 | $4.18 | $3.90 | $4.13 | $2.06 | 95,176 |
| 2015-12-14 | $4.35 | $4.35 | $4.00 | $4.08 | $2.04 | 128,728 |
| 2015-12-11 | $4.43 | $4.48 | $4.30 | $4.30 | $2.15 | 72,485 |
| 2015-12-10 | $4.50 | $4.67 | $4.38 | $4.42 | $2.21 | 155,856 |
| 2015-12-09 | $5.02 | $5.14 | $4.37 | $4.54 | $2.27 | 301,238 |
| 2015-12-08 | $5.39 | $5.44 | $5.03 | $5.15 | $2.57 | 107,874 |
| 2015-12-07 | $5.50 | $5.87 | $5.36 | $5.48 | $2.74 | 210,659 |
| 2015-12-04 | $5.51 | $5.76 | $5.31 | $5.51 | $2.75 | 245,195 |
| 2015-12-03 | $5.97 | $5.97 | $5.55 | $5.61 | $2.80 | 91,553 |
| 2015-12-02 | $6.12 | $6.15 | $5.81 | $5.85 | $2.92 | 67,838 |
| 2015-12-01 | $6.12 | $6.24 | $6.02 | $6.08 | $3.04 | 51,255 |
| 2015-11-30 | $5.90 | $6.23 | $5.82 | $6.23 | $3.11 | 37,004 |
| 2015-11-27 | $6.20 | $6.24 | $5.91 | $6.02 | $3.01 | 32,486 |
| 2015-11-25 | $6.02 | $6.28 | $6.02 | $6.24 | $3.12 | 41,973 |
| 2015-11-24 | $5.74 | $6.15 | $5.65 | $6.02 | $3.01 | 95,637 |
| 2015-11-23 | $6.11 | $6.23 | $5.53 | $5.74 | $2.87 | 342,594 |
| 2015-11-20 | $6.87 | $6.98 | $6.00 | $6.11 | $3.05 | 229,803 |
| 2015-11-19 | $7.38 | $7.38 | $6.68 | $6.87 | $3.43 | 199,655 |
| 2015-11-18 | $7.35 | $7.60 | $6.75 | $7.42 | $3.71 | 161,683 |
| 2015-11-17 | $7.82 | $8.07 | $6.31 | $7.40 | $3.70 | 175,959 |
| 2015-11-16 | $7.60 | $7.79 | $7.31 | $7.72 | $3.86 | 80,903 |
| 2015-11-13 | $7.73 | $7.88 | $7.44 | $7.50 | $3.75 | 76,941 |
| 2015-11-12 | $8.06 | $8.11 | $7.52 | $7.73 | $3.86 | 94,873 |
| 2015-11-11 | $8.34 | $8.34 | $8.00 | $8.21 | $4.10 | 44,126 |
| 2015-11-10 | $8.50 | $8.61 | $8.21 | $8.29 | $4.14 | 37,420 |
| 2015-11-09 | $9.09 | $9.09 | $8.50 | $8.51 | $4.25 | 44,333 |
| 2015-11-06 | $8.80 | $9.16 | $8.30 | $8.97 | $4.48 | 48,003 |
| 2015-11-05 | $9.25 | $9.68 | $8.77 | $8.80 | $4.40 | 128,767 |
| 2015-11-04 | $9.48 | $9.48 | $9.06 | $9.12 | $4.56 | 45,779 |
| 2015-11-03 | $8.85 | $9.56 | $8.85 | $9.37 | $4.68 | 85,691 |
| 2015-11-02 | $8.62 | $9.25 | $8.60 | $8.96 | $4.48 | 101,387 |
| 2015-10-30 | $9.00 | $9.10 | $8.15 | $8.76 | $4.38 | 173,059 |
| 2015-10-29 | $9.28 | $9.54 | $8.87 | $9.00 | $4.50 | 82,610 |
| 2015-10-28 | $9.21 | $9.50 | $9.14 | $9.39 | $4.69 | 56,013 |
| 2015-10-27 | $9.42 | $9.60 | $9.35 | $9.35 | $4.67 | 47,247 |
| 2015-10-26 | $10.15 | $10.15 | $9.51 | $9.59 | $4.79 | 68,183 |
| 2015-10-23 | $10.07 | $10.12 | $9.75 | $9.92 | $4.96 | 74,950 |
| 2015-10-22 | $9.95 | $10.58 | $9.75 | $9.97 | $4.98 | 59,077 |
| 2015-10-21 | $9.83 | $10.16 | $9.76 | $9.85 | $4.92 | 102,283 |
| 2015-10-20 | $10.10 | $10.34 | $9.80 | $9.89 | $4.94 | 131,649 |
| 2015-10-19 | $10.76 | $10.91 | $10.61 | $10.73 | $5.36 | 44,125 |
| 2015-10-16 | $11.15 | $11.39 | $10.57 | $10.79 | $5.39 | 84,392 |
| 2015-10-15 | $11.36 | $11.40 | $10.93 | $11.11 | $5.55 | 63,483 |
| 2015-10-14 | $11.95 | $11.96 | $11.26 | $11.30 | $5.65 | 74,837 |
| 2015-10-13 | $12.01 | $12.10 | $11.78 | $11.95 | $5.97 | 34,492 |
| 2015-10-12 | $12.11 | $12.31 | $11.87 | $12.17 | $6.08 | 39,486 |
| 2015-10-09 | $11.82 | $12.13 | $11.76 | $12.13 | $6.06 | 8,436 |
| 2015-10-08 | $11.75 | $12.12 | $11.50 | $11.68 | $5.84 | 60,857 |
| 2015-10-07 | $11.98 | $12.12 | $11.64 | $11.88 | $5.94 | 28,598 |
| 2015-10-06 | $11.95 | $11.95 | $11.54 | $11.82 | $5.91 | 37,864 |
| 2015-10-05 | $11.75 | $12.24 | $11.66 | $11.99 | $5.99 | 35,524 |
| 2015-10-02 | $11.89 | $12.29 | $11.75 | $11.79 | $5.89 | 31,336 |
| 2015-10-01 | $12.11 | $12.11 | $11.76 | $11.83 | $5.91 | 20,931 |
| 2015-09-30 | $12.20 | $12.25 | $11.79 | $11.99 | $5.99 | 28,140 |
| 2015-09-29 | $12.65 | $12.65 | $12.10 | $12.10 | $6.05 | 27,606 |
| 2015-09-28 | $12.82 | $12.85 | $12.50 | $12.56 | $6.28 | 20,275 |
| 2015-09-25 | $12.93 | $13.13 | $12.75 | $12.76 | $6.38 | 23,466 |
| 2015-09-24 | $13.00 | $13.24 | $12.75 | $12.98 | $6.49 | 20,685 |
| 2015-09-23 | $13.48 | $13.48 | $13.00 | $13.02 | $6.50 | 14,130 |
| 2015-09-22 | $13.37 | $13.43 | $13.16 | $13.43 | $6.71 | 10,235 |
| 2015-09-21 | $13.45 | $13.55 | $13.37 | $13.54 | $6.76 | 28,156 |
| 2015-09-18 | $12.89 | $13.45 | $12.78 | $13.45 | $6.72 | 36,454 |
| 2015-09-17 | $12.75 | $12.99 | $12.61 | $12.89 | $6.44 | 21,849 |
| 2015-09-16 | $12.70 | $12.78 | $12.50 | $12.64 | $6.32 | 29,457 |
| 2015-09-15 | $12.62 | $13.00 | $12.60 | $12.74 | $6.37 | 20,588 |
| 2015-09-14 | $12.85 | $12.88 | $12.51 | $12.74 | $6.37 | 17,985 |
| 2015-09-11 | $12.64 | $12.83 | $12.56 | $12.58 | $6.29 | 13,486 |
| 2015-09-10 | $12.76 | $12.99 | $12.55 | $12.74 | $6.37 | 13,769 |
| 2015-09-09 | $13.01 | $13.21 | $12.50 | $12.91 | $6.45 | 74,874 |
| 2015-09-08 | $13.05 | $13.21 | $12.50 | $13.08 | $6.53 | 62,139 |
| 2015-09-04 | $12.75 | $13.05 | $12.62 | $13.01 | $6.50 | 19,818 |
| 2015-09-03 | $12.50 | $12.95 | $12.50 | $12.78 | $6.39 | 47,760 |
| 2015-09-02 | $12.79 | $12.99 | $12.45 | $12.50 | $6.25 | 15,086 |
| 2015-09-01 | $13.00 | $13.22 | $12.76 | $12.76 | $6.38 | 17,476 |
| 2015-08-31 | $13.12 | $13.19 | $13.00 | $13.01 | $6.50 | 24,872 |
Mesabi Trust (MSB) News Headlines
Recent Mesabi Trust (MSB) News
Similar Companies to Mesabi Trust (MSB) in the Steel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ArcelorMittal | MT | Steel | Basic Materials | 260,000 |
| Posco | PKX | Steel | Basic Materials | 60,000 |
| Gerdau S.A. | GGB | Steel | Basic Materials | 58,000 |
| United States Steel Corp | X | Steel | Basic Materials | 25,732 |
| Nucor Corp | NUE | Steel | Basic Materials | 24,000 |
| Companhia Siderurgica Nacional | SID | Steel | Basic Materials | 23,400 |
| Grupo Simec S.A.B. de C.V. | SIM | Steel | Basic Materials | 18,506 |
| Reliance Steel & Aluminum Company | RS | Steel | Basic Materials | 15,000 |
| Steel Dynamics Inc | STLD | Steel | Basic Materials | 12,900 |
| Ternium S.A. | TX | Steel | Basic Materials | 10,000 |