Nidec Corporation (NJDCY) Exchange: PINK
Data as of April 24, 2024
$10.89 ($0.07) 0.65%
Nidec Corporation - Daily Information
Click for more stock information on Nidec Corporation.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $10.92 |
| Previous Close | $10.89 |
| High | $10.92 |
| Low | $10.82 |
| Adjusted Open | $10.92 |
| Previous Adjusted Close | $10.89 |
| Adjusted High | $10.92 |
| Adjusted Low | $10.82 |
About Nidec Corporation (NJDCY)
Nidec Corporation, headquartered in Kyoto, Japan, is a multinational corporation established in 1973 as Nippon Densan Corporation. Nidec mainly deals in the manufacturing of motors and fans. It is one of the worldâs largest manufacturers of small precision motors and fans. In the last several decades, Nidec has grown substantially, expanding its business operations in more than 130 countries and setting up a total of 203 Nidec Group companies, 9 Research & Development centers, and 11 Production & Sales companies as of December 2017.
Invest in Nidec Corporation (NJDCY)
Historical Stock Data for Nidec Corporation (NJDCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $10.92 | $10.92 | $10.82 | $10.89 | $10.89 | 58,787 |
| 2024-04-23 | $10.40 | $10.82 | $10.40 | $10.82 | $10.82 | 184,026 |
| 2024-04-22 | $10.57 | $11.03 | $10.57 | $11.00 | $11.00 | 207,307 |
| 2024-04-19 | $10.77 | $10.81 | $10.69 | $10.72 | $10.72 | 107,068 |
| 2024-04-18 | $10.95 | $10.99 | $10.89 | $10.91 | $10.91 | 80,000 |
| 2024-04-17 | $10.99 | $11.02 | $10.86 | $10.92 | $10.92 | 193,484 |
| 2024-04-16 | $10.95 | $11.17 | $10.91 | $11.09 | $11.09 | 241,105 |
| 2024-04-15 | $10.36 | $10.56 | $10.23 | $10.27 | $10.27 | 544,335 |
| 2024-04-12 | $9.99 | $10.49 | $9.99 | $10.41 | $10.41 | 60,069 |
| 2024-04-11 | $10.16 | $10.28 | $10.09 | $10.26 | $10.26 | 149,646 |
| 2024-04-10 | $10.08 | $10.44 | $10.05 | $10.08 | $10.08 | 101,468 |
| 2024-04-09 | $10.08 | $10.09 | $10.01 | $10.05 | $10.05 | 83,937 |
| 2024-04-08 | $10.07 | $10.13 | $10.03 | $10.05 | $10.05 | 83,937 |
| 2024-04-05 | $9.92 | $10.04 | $9.92 | $10.01 | $10.01 | 157,889 |
| 2024-04-04 | $10.15 | $10.19 | $10.01 | $10.15 | $10.15 | 391,382 |
| 2024-04-03 | $10.12 | $10.17 | $10.07 | $10.15 | $10.15 | 391,382 |
| 2024-04-02 | $10.26 | $10.32 | $10.22 | $10.25 | $10.25 | 63,458 |
| 2024-04-01 | $10.19 | $10.22 | $10.15 | $10.21 | $10.21 | 101,638 |
| 2024-03-28 | $10.45 | $10.50 | $10.27 | $10.28 | $10.28 | 96,522 |
| 2024-03-27 | $10.12 | $10.24 | $10.09 | $10.23 | $10.23 | 77,788 |
| 2024-03-26 | $10.46 | $10.46 | $10.40 | $10.42 | $10.42 | 229,141 |
| 2024-03-25 | $10.39 | $10.50 | $10.39 | $10.41 | $10.41 | 109,157 |
| 2024-03-22 | $10.92 | $10.92 | $10.39 | $10.47 | $10.47 | 71,492 |
| 2024-03-21 | $10.40 | $10.69 | $10.40 | $10.61 | $10.61 | 49,224 |
| 2024-03-20 | $9.97 | $10.17 | $9.97 | $10.17 | $10.17 | 69,032 |
| 2024-03-19 | $10.00 | $10.07 | $10.00 | $10.05 | $10.05 | 102,019 |
| 2024-03-18 | $9.74 | $9.82 | $9.73 | $9.75 | $9.75 | 148,972 |
| 2024-03-15 | $9.42 | $9.42 | $9.21 | $9.26 | $9.26 | 133,585 |
| 2024-03-14 | $9.23 | $9.35 | $9.19 | $9.24 | $9.24 | 627,686 |
| 2024-03-13 | $9.15 | $9.19 | $9.10 | $9.10 | $9.10 | 82,987 |
| 2024-03-12 | $9.26 | $9.37 | $9.26 | $9.34 | $9.34 | 83,912 |
| 2024-03-11 | $9.37 | $9.42 | $9.33 | $9.34 | $9.34 | 83,873 |
| 2024-03-08 | $9.17 | $9.49 | $9.17 | $9.34 | $9.34 | 227,249 |
| 2024-03-07 | $9.75 | $9.75 | $9.32 | $9.41 | $9.41 | 1,529,166 |
| 2024-03-06 | $9.82 | $9.82 | $9.45 | $9.48 | $9.48 | 133,632 |
| 2024-03-05 | $9.07 | $9.60 | $9.07 | $9.38 | $9.38 | 93,578 |
| 2024-03-04 | $9.52 | $9.58 | $9.52 | $9.57 | $9.57 | 53,541 |
| 2024-03-01 | $9.45 | $9.57 | $9.45 | $9.54 | $9.54 | 94,084 |
| 2024-02-29 | $9.80 | $9.80 | $9.42 | $9.45 | $9.45 | 189,562 |
| 2024-02-28 | $9.49 | $9.49 | $9.36 | $9.41 | $9.41 | 65,528 |
| 2024-02-27 | $9.50 | $9.66 | $9.50 | $9.62 | $9.62 | 106,545 |
| 2024-02-26 | $9.24 | $9.51 | $9.24 | $9.44 | $9.44 | 86,967 |
| 2024-02-23 | $9.55 | $9.61 | $9.50 | $9.51 | $9.51 | 107,592 |
| 2024-02-22 | $9.15 | $9.75 | $9.15 | $9.56 | $9.56 | 109,525 |
| 2024-02-21 | $9.33 | $9.52 | $9.31 | $9.45 | $9.45 | 130,329 |
| 2024-02-20 | $9.31 | $9.67 | $9.31 | $9.58 | $9.58 | 78,146 |
| 2024-02-16 | $9.84 | $9.84 | $9.36 | $9.46 | $9.46 | 100,391 |
| 2024-02-15 | $9.35 | $9.46 | $9.35 | $9.45 | $9.45 | 114,586 |
| 2024-02-14 | $9.12 | $9.17 | $9.10 | $9.16 | $9.16 | 217,255 |
| 2024-02-13 | $9.23 | $9.30 | $9.05 | $9.08 | $9.08 | 161,771 |
| 2024-02-12 | $9.15 | $9.35 | $9.15 | $9.28 | $9.28 | 86,168 |
| 2024-02-09 | $9.13 | $9.26 | $9.13 | $9.21 | $9.21 | 93,767 |
| 2024-02-08 | $9.11 | $9.15 | $9.05 | $9.07 | $9.07 | 129,137 |
| 2024-02-07 | $9.23 | $9.30 | $9.23 | $9.25 | $9.25 | 85,446 |
| 2024-02-06 | $9.15 | $9.18 | $9.07 | $9.11 | $9.11 | 134,707 |
| 2024-02-05 | $9.17 | $9.28 | $9.17 | $9.26 | $9.26 | 157,350 |
| 2024-02-02 | $9.21 | $9.25 | $9.15 | $9.17 | $9.17 | 94,592 |
| 2024-02-01 | $9.37 | $9.37 | $9.22 | $9.27 | $9.27 | 140,045 |
| 2024-01-31 | $9.34 | $9.44 | $9.28 | $9.33 | $9.33 | 95,864 |
| 2024-01-30 | $9.42 | $9.49 | $9.39 | $9.45 | $9.45 | 149,863 |
| 2024-01-29 | $9.55 | $9.55 | $9.39 | $9.53 | $9.53 | 237,046 |
| 2024-01-26 | $9.67 | $9.67 | $9.49 | $9.50 | $9.50 | 111,399 |
| 2024-01-25 | $9.61 | $9.71 | $9.54 | $9.60 | $9.60 | 137,699 |
| 2024-01-24 | $9.66 | $9.80 | $9.41 | $9.55 | $9.55 | 199,137 |
| 2024-01-23 | $10.01 | $10.02 | $9.93 | $9.99 | $9.99 | 939,661 |
| 2024-01-22 | $9.89 | $9.89 | $9.71 | $9.82 | $9.82 | 343,842 |
| 2024-01-19 | $9.80 | $9.80 | $9.71 | $9.79 | $9.79 | 141,974 |
| 2024-01-18 | $9.53 | $9.79 | $9.53 | $9.78 | $9.78 | 372,675 |
| 2024-01-17 | $9.87 | $9.87 | $9.75 | $9.80 | $9.80 | 196,056 |
| 2024-01-16 | $10.21 | $10.41 | $10.21 | $10.27 | $10.27 | 195,601 |
| 2024-01-12 | $10.15 | $10.32 | $10.15 | $10.28 | $10.28 | 122,462 |
| 2024-01-11 | $9.95 | $10.11 | $9.95 | $10.10 | $10.10 | 545,538 |
| 2024-01-10 | $10.17 | $10.17 | $10.08 | $10.12 | $10.12 | 110,766 |
| 2024-01-09 | $10.15 | $10.15 | $9.91 | $10.02 | $10.02 | 99,009 |
| 2024-01-08 | $10.07 | $10.07 | $9.75 | $10.07 | $10.07 | 168,907 |
| 2024-01-05 | $10.07 | $10.07 | $9.81 | $9.95 | $9.95 | 116,815 |
| 2024-01-04 | $10.08 | $10.08 | $9.92 | $9.93 | $9.93 | 231,753 |
| 2024-01-03 | $9.90 | $10.04 | $9.84 | $9.84 | $9.84 | 107,254 |
| 2024-01-02 | $10.26 | $10.26 | $9.94 | $9.98 | $9.98 | 209,129 |
| 2023-12-29 | $9.84 | $10.36 | $9.84 | $10.09 | $10.09 | 79,153 |
| 2023-12-28 | $10.01 | $10.29 | $10.01 | $10.14 | $10.14 | 97,800 |
| 2023-12-27 | $9.71 | $9.87 | $9.51 | $9.87 | $9.87 | 255,475 |
| 2023-12-26 | $9.34 | $9.79 | $9.34 | $9.73 | $9.73 | 188,800 |
| 2023-12-22 | $10.09 | $10.09 | $9.48 | $9.81 | $9.81 | 99,337 |
| 2023-12-21 | $9.47 | $9.88 | $9.47 | $9.85 | $9.85 | 202,210 |
| 2023-12-20 | $9.46 | $9.81 | $9.46 | $9.63 | $9.63 | 118,929 |
| 2023-12-19 | $9.59 | $9.80 | $9.59 | $9.75 | $9.75 | 171,613 |
| 2023-12-18 | $9.49 | $9.69 | $9.49 | $9.64 | $9.64 | 232,013 |
| 2023-12-15 | $9.66 | $9.84 | $9.66 | $9.73 | $9.73 | 169,790 |
| 2023-12-14 | $9.30 | $9.70 | $9.30 | $9.65 | $9.65 | 215,230 |
| 2023-12-13 | $9.74 | $9.74 | $9.18 | $9.67 | $9.67 | 161,230 |
| 2023-12-12 | $9.43 | $9.51 | $9.31 | $9.50 | $9.50 | 182,202 |
| 2023-12-11 | $9.77 | $9.77 | $9.07 | $9.45 | $9.45 | 720,697 |
| 2023-12-08 | $9.03 | $9.38 | $9.03 | $9.34 | $9.34 | 142,450 |
| 2023-12-07 | $9.03 | $9.61 | $9.03 | $9.35 | $9.35 | 199,978 |
| 2023-12-06 | $9.04 | $9.39 | $9.04 | $9.27 | $9.27 | 237,334 |
| 2023-12-05 | $9.25 | $9.28 | $9.16 | $9.23 | $9.23 | 242,684 |
| 2023-12-04 | $9.21 | $9.42 | $9.21 | $9.30 | $9.30 | 290,614 |
| 2023-12-01 | $9.03 | $9.47 | $9.03 | $9.47 | $9.47 | 207,598 |
| 2023-11-30 | $9.31 | $9.49 | $9.31 | $9.47 | $9.47 | 220,187 |
| 2023-11-29 | $9.23 | $9.55 | $9.23 | $9.48 | $9.48 | 130,148 |
| 2023-11-28 | $9.62 | $9.64 | $9.47 | $9.56 | $9.56 | 211,899 |
| 2023-11-27 | $9.65 | $9.72 | $9.63 | $9.70 | $9.70 | 204,927 |
| 2023-11-24 | $9.62 | $9.74 | $9.62 | $9.67 | $9.67 | 104,348 |
| 2023-11-22 | $9.61 | $9.73 | $9.61 | $9.66 | $9.66 | 109,598 |
| 2023-11-21 | $9.60 | $9.79 | $9.60 | $9.68 | $9.68 | 210,163 |
| 2023-11-20 | $10.09 | $10.09 | $9.64 | $9.68 | $9.68 | 236,832 |
| 2023-11-17 | $9.81 | $9.81 | $9.44 | $9.59 | $9.59 | 96,481 |
| 2023-11-16 | $9.39 | $9.51 | $9.38 | $9.48 | $9.48 | 184,991 |
| 2023-11-15 | $9.50 | $9.57 | $9.39 | $9.45 | $9.45 | 147,175 |
| 2023-11-14 | $9.20 | $9.48 | $9.20 | $9.47 | $9.47 | 170,695 |
| 2023-11-13 | $8.94 | $9.35 | $8.94 | $9.31 | $9.31 | 259,235 |
| 2023-11-10 | $9.12 | $9.43 | $9.12 | $9.38 | $9.38 | 149,181 |
| 2023-11-09 | $9.46 | $9.58 | $9.40 | $9.40 | $9.40 | 271,047 |
| 2023-11-08 | $9.47 | $9.49 | $9.42 | $9.44 | $9.44 | 144,069 |
| 2023-11-07 | $9.22 | $9.58 | $9.22 | $9.54 | $9.54 | 307,401 |
| 2023-11-06 | $9.29 | $9.65 | $9.29 | $9.49 | $9.49 | 242,280 |
| 2023-11-03 | $9.82 | $9.82 | $9.56 | $9.70 | $9.70 | 141,984 |
| 2023-11-02 | $9.19 | $9.55 | $9.19 | $9.46 | $9.46 | 275,042 |
| 2023-11-01 | $9.21 | $9.24 | $9.08 | $9.17 | $9.17 | 276,811 |
| 2023-10-31 | $9.10 | $9.17 | $9.00 | $9.13 | $9.13 | 1,291,284 |
| 2023-10-30 | $9.60 | $9.60 | $9.10 | $9.26 | $9.26 | 333,314 |
| 2023-10-27 | $9.68 | $9.68 | $9.13 | $9.15 | $9.15 | 1,020,307 |
| 2023-10-26 | $9.16 | $9.53 | $9.16 | $9.26 | $9.26 | 1,056,319 |
| 2023-10-25 | $9.74 | $9.74 | $9.55 | $9.55 | $9.55 | 1,018,140 |
| 2023-10-24 | $9.98 | $10.30 | $9.94 | $10.02 | $10.02 | 656,073 |
| 2023-10-23 | $10.89 | $10.93 | $10.51 | $10.66 | $10.66 | 223,418 |
| 2023-10-20 | $10.91 | $11.19 | $10.91 | $11.02 | $11.02 | 164,452 |
| 2023-10-19 | $11.28 | $11.40 | $11.19 | $11.22 | $11.22 | 198,342 |
| 2023-10-18 | $11.42 | $11.90 | $11.28 | $11.29 | $11.29 | 123,567 |
| 2023-10-17 | $11.60 | $11.65 | $11.50 | $11.55 | $11.55 | 492,980 |
| 2023-10-16 | $11.10 | $11.57 | $11.10 | $11.56 | $11.56 | 528,315 |
| 2023-10-13 | $11.30 | $11.63 | $11.30 | $11.46 | $11.46 | 151,554 |
| 2023-10-12 | $11.29 | $11.66 | $11.29 | $11.50 | $11.50 | 174,733 |
| 2023-10-11 | $11.13 | $11.48 | $11.13 | $11.41 | $11.41 | 225,680 |
| 2023-10-10 | $11.82 | $11.82 | $11.07 | $11.44 | $11.44 | 590,899 |
| 2023-10-09 | $11.46 | $11.51 | $11.12 | $11.51 | $11.51 | 182,394 |
| 2023-10-06 | $11.79 | $11.79 | $11.28 | $11.46 | $11.46 | 229,777 |
| 2023-10-05 | $11.29 | $11.54 | $11.29 | $11.47 | $11.47 | 170,208 |
| 2023-10-04 | $11.46 | $11.49 | $11.39 | $11.46 | $11.46 | 218,842 |
| 2023-10-03 | $11.24 | $11.39 | $11.22 | $11.26 | $11.26 | 270,851 |
| 2023-10-02 | $11.55 | $11.55 | $11.29 | $11.39 | $11.39 | 235,043 |
| 2023-09-29 | $11.61 | $11.68 | $11.48 | $11.54 | $11.54 | 171,283 |
| 2023-09-28 | $11.47 | $11.47 | $11.33 | $11.40 | $11.40 | 590,170 |
| 2023-09-27 | $11.40 | $11.60 | $11.36 | $11.41 | $11.41 | 347,814 |
| 2023-09-26 | $11.52 | $11.88 | $11.52 | $11.73 | $11.73 | 410,046 |
| 2023-09-25 | $11.38 | $11.81 | $11.38 | $11.72 | $11.72 | 393,792 |
| 2023-09-22 | $11.56 | $11.92 | $11.56 | $11.79 | $11.79 | 263,027 |
| 2023-09-21 | $11.99 | $11.99 | $11.35 | $11.52 | $11.52 | 151,052 |
| 2023-09-20 | $12.10 | $12.23 | $12.03 | $12.17 | $12.17 | 145,602 |
| 2023-09-19 | $12.13 | $12.45 | $12.13 | $12.37 | $12.37 | 190,550 |
| 2023-09-18 | $12.12 | $12.43 | $12.12 | $12.38 | $12.38 | 105,826 |
| 2023-09-15 | $12.58 | $12.58 | $12.38 | $12.40 | $12.40 | 361,455 |
| 2023-09-14 | $12.20 | $12.62 | $12.20 | $12.58 | $12.58 | 99,232 |
| 2023-09-13 | $12.25 | $12.49 | $12.25 | $12.38 | $12.38 | 121,291 |
| 2023-09-12 | $12.66 | $12.66 | $12.49 | $12.52 | $12.52 | 188,516 |
| 2023-09-11 | $12.45 | $12.55 | $12.45 | $12.54 | $12.54 | 117,573 |
| 2023-09-08 | $12.12 | $12.48 | $12.12 | $12.40 | $12.40 | 132,175 |
| 2023-09-07 | $12.89 | $12.89 | $12.40 | $12.42 | $12.42 | 143,938 |
| 2023-09-06 | $12.92 | $13.05 | $12.91 | $12.99 | $12.99 | 147,311 |
| 2023-09-05 | $12.55 | $13.10 | $12.55 | $12.92 | $12.92 | 83,659 |
| 2023-09-01 | $12.73 | $13.11 | $12.73 | $12.96 | $12.96 | 76,552 |
| 2023-08-31 | $12.63 | $13.09 | $12.63 | $13.03 | $13.03 | 39,668 |
| 2023-08-30 | $13.27 | $13.27 | $12.67 | $13.01 | $13.01 | 63,347 |
| 2023-08-29 | $13.09 | $13.09 | $12.53 | $12.89 | $12.89 | 70,122 |
| 2023-08-28 | $12.48 | $12.74 | $12.48 | $12.70 | $12.70 | 119,306 |
| 2023-08-25 | $12.45 | $12.73 | $12.45 | $12.60 | $12.60 | 72,613 |
| 2023-08-24 | $12.78 | $12.78 | $12.47 | $12.49 | $12.49 | 109,598 |
| 2023-08-23 | $12.95 | $13.13 | $12.61 | $12.87 | $12.87 | 131,675 |
| 2023-08-22 | $12.78 | $12.78 | $12.68 | $12.68 | $12.68 | 171,713 |
| 2023-08-21 | $12.48 | $12.84 | $12.48 | $12.73 | $12.73 | 116,417 |
| 2023-08-18 | $12.41 | $12.84 | $12.41 | $12.78 | $12.78 | 118,934 |
| 2023-08-17 | $12.72 | $12.94 | $12.49 | $12.52 | $12.52 | 127,856 |
| 2023-08-16 | $12.81 | $13.01 | $12.81 | $12.91 | $12.91 | 81,229 |
| 2023-08-15 | $13.22 | $13.77 | $13.22 | $13.23 | $13.23 | 75,646 |
| 2023-08-14 | $13.55 | $13.82 | $13.37 | $13.48 | $13.48 | 71,974 |
| 2023-08-11 | $14.25 | $14.25 | $13.66 | $13.76 | $13.76 | 38,417 |
| 2023-08-10 | $13.91 | $13.96 | $13.75 | $13.78 | $13.78 | 91,020 |
| 2023-08-09 | $13.91 | $13.97 | $13.68 | $13.72 | $13.72 | 43,270 |
| 2023-08-08 | $13.78 | $13.80 | $13.72 | $13.80 | $13.80 | 60,399 |
| 2023-08-07 | $14.00 | $14.00 | $13.88 | $13.96 | $13.96 | 44,721 |
| 2023-08-04 | $13.95 | $13.99 | $13.84 | $13.86 | $13.86 | 54,055 |
| 2023-08-03 | $13.77 | $13.94 | $13.64 | $13.71 | $13.71 | 88,768 |
| 2023-08-02 | $14.32 | $14.76 | $14.10 | $14.13 | $14.13 | 42,189 |
| 2023-08-01 | $14.55 | $14.82 | $14.55 | $14.71 | $14.71 | 57,111 |
| 2023-07-31 | $14.50 | $15.35 | $14.50 | $15.01 | $15.01 | 52,963 |
| 2023-07-28 | $14.95 | $15.24 | $14.95 | $15.07 | $15.07 | 62,357 |
| 2023-07-27 | $15.44 | $15.44 | $14.92 | $14.94 | $14.94 | 55,252 |
| 2023-07-26 | $15.09 | $15.09 | $14.66 | $14.74 | $14.74 | 755,007 |
| 2023-07-25 | $15.14 | $15.14 | $14.72 | $14.78 | $14.78 | 115,456 |
| 2023-07-24 | $15.78 | $15.78 | $15.23 | $15.44 | $15.44 | 73,064 |
| 2023-07-21 | $15.30 | $15.40 | $14.83 | $15.31 | $15.31 | 75,522 |
| 2023-07-20 | $14.58 | $15.10 | $14.45 | $14.86 | $14.86 | 41,714 |
| 2023-07-19 | $14.25 | $14.25 | $14.10 | $14.11 | $14.11 | 39,684 |
| 2023-07-18 | $14.15 | $14.19 | $14.07 | $14.14 | $14.14 | 59,170 |
| 2023-07-17 | $13.28 | $13.80 | $13.28 | $13.79 | $13.79 | 34,970 |
| 2023-07-14 | $13.87 | $13.87 | $13.75 | $13.75 | $13.75 | 71,214 |
| 2023-07-13 | $13.64 | $14.13 | $13.64 | $13.92 | $13.92 | 65,286 |
| 2023-07-12 | $13.30 | $13.44 | $13.30 | $13.40 | $13.40 | 41,195 |
| 2023-07-11 | $13.37 | $13.42 | $13.28 | $13.42 | $13.42 | 55,900 |
| 2023-07-10 | $13.10 | $13.31 | $13.10 | $13.31 | $13.31 | 87,034 |
| 2023-07-07 | $13.14 | $13.38 | $13.14 | $13.33 | $13.33 | 60,576 |
| 2023-07-06 | $13.18 | $13.22 | $13.08 | $13.14 | $13.14 | 72,903 |
| 2023-07-05 | $13.36 | $13.62 | $13.36 | $13.51 | $13.51 | 87,364 |
| 2023-07-03 | $13.74 | $13.74 | $13.53 | $13.71 | $13.71 | 35,908 |
| 2023-06-30 | $13.70 | $13.79 | $13.64 | $13.79 | $13.79 | 66,335 |
| 2023-06-29 | $13.74 | $13.81 | $13.60 | $13.64 | $13.64 | 60,142 |
| 2023-06-28 | $13.42 | $13.72 | $13.42 | $13.63 | $13.63 | 51,053 |
| 2023-06-27 | $13.14 | $13.38 | $13.14 | $13.36 | $13.36 | 51,115 |
| 2023-06-26 | $13.44 | $13.44 | $13.35 | $13.38 | $13.38 | 78,991 |
| 2023-06-23 | $13.60 | $13.60 | $13.26 | $13.35 | $13.35 | 48,582 |
| 2023-06-22 | $13.86 | $13.86 | $13.77 | $13.84 | $13.84 | 47,611 |
| 2023-06-21 | $14.03 | $14.25 | $14.03 | $14.17 | $14.17 | 41,436 |
| 2023-06-20 | $13.85 | $14.08 | $13.85 | $13.99 | $13.99 | 44,702 |
| 2023-06-16 | $14.18 | $14.18 | $13.94 | $13.94 | $13.94 | 83,333 |
| 2023-06-15 | $13.79 | $13.98 | $13.68 | $13.93 | $13.93 | 1,706,346 |
| 2023-06-14 | $13.55 | $13.80 | $13.55 | $13.61 | $13.61 | 1,120,595 |
| 2023-06-13 | $13.32 | $13.81 | $13.32 | $13.52 | $13.52 | 118,752 |
| 2023-06-12 | $13.29 | $13.46 | $13.29 | $13.46 | $13.46 | 74,581 |
| 2023-06-09 | $13.10 | $13.16 | $13.05 | $13.07 | $13.07 | 94,158 |
| 2023-06-08 | $12.98 | $13.11 | $12.88 | $13.09 | $13.09 | 53,415 |
| 2023-06-07 | $13.09 | $13.17 | $13.03 | $13.03 | $13.03 | 52,370 |
| 2023-06-06 | $13.23 | $13.32 | $13.18 | $13.32 | $13.32 | 59,338 |
| 2023-06-05 | $13.35 | $13.35 | $13.21 | $13.33 | $13.33 | 110,566 |
| 2023-06-02 | $13.41 | $13.41 | $13.30 | $13.33 | $13.33 | 163,988 |
| 2023-06-01 | $12.57 | $12.69 | $12.48 | $12.69 | $12.69 | 215,175 |
| 2023-05-31 | $12.61 | $12.61 | $12.31 | $12.37 | $12.37 | 121,246 |
| 2023-05-30 | $12.40 | $12.69 | $12.40 | $12.61 | $12.61 | 82,806 |
| 2023-05-26 | $12.49 | $12.96 | $12.49 | $12.90 | $12.90 | 153,617 |
| 2023-05-25 | $13.04 | $13.04 | $12.92 | $12.96 | $12.96 | 129,322 |
| 2023-05-24 | $12.74 | $13.09 | $12.74 | $12.87 | $12.87 | 84,472 |
| 2023-05-23 | $13.28 | $13.52 | $13.19 | $13.22 | $13.22 | 73,428 |
| 2023-05-22 | $13.54 | $13.54 | $13.19 | $13.39 | $13.39 | 57,873 |
| 2023-05-19 | $13.42 | $13.42 | $12.83 | $13.30 | $13.30 | 66,322 |
| 2023-05-18 | $13.12 | $13.29 | $13.12 | $13.26 | $13.26 | 117,914 |
| 2023-05-17 | $13.16 | $13.16 | $13.09 | $13.14 | $13.14 | 48,608 |
| 2023-05-16 | $13.17 | $13.17 | $12.86 | $12.89 | $12.89 | 88,420 |
| 2023-05-15 | $12.82 | $12.89 | $12.76 | $12.84 | $12.84 | 69,921 |
| 2023-05-12 | $13.00 | $13.00 | $12.81 | $12.84 | $12.84 | 122,829 |
| 2023-05-11 | $12.60 | $12.92 | $12.60 | $12.77 | $12.77 | 125,247 |
| 2023-05-10 | $12.71 | $12.80 | $12.67 | $12.74 | $12.74 | 61,301 |
| 2023-05-09 | $12.74 | $12.80 | $12.62 | $12.75 | $12.75 | 198,368 |
| 2023-05-08 | $12.49 | $12.54 | $12.43 | $12.54 | $12.54 | 148,119 |
| 2023-05-05 | $12.23 | $12.53 | $12.23 | $12.52 | $12.52 | 247,258 |
| 2023-05-04 | $12.19 | $12.40 | $12.19 | $12.23 | $12.23 | 385,930 |
| 2023-05-03 | $12.40 | $12.41 | $12.22 | $12.25 | $12.25 | 1,120,920 |
| 2023-05-02 | $12.26 | $12.52 | $12.21 | $12.28 | $12.28 | 122,954 |
| 2023-05-01 | $12.47 | $12.47 | $12.39 | $12.44 | $12.44 | 151,670 |
| 2023-04-28 | $12.57 | $12.57 | $12.25 | $12.35 | $12.35 | 59,443 |
| 2023-04-27 | $12.24 | $12.34 | $12.22 | $12.34 | $12.34 | 115,458 |
| 2023-04-26 | $12.27 | $12.32 | $12.19 | $12.19 | $12.19 | 89,077 |
| 2023-04-25 | $12.94 | $12.94 | $12.41 | $12.41 | $12.41 | 137,478 |
| 2023-04-24 | $12.51 | $12.72 | $12.51 | $12.70 | $12.70 | 145,330 |
| 2023-04-21 | $12.46 | $12.46 | $12.24 | $12.27 | $12.27 | 109,421 |
| 2023-04-20 | $12.32 | $12.44 | $12.28 | $12.33 | $12.33 | 87,216 |
| 2023-04-19 | $12.40 | $12.57 | $12.33 | $12.38 | $12.38 | 142,611 |
| 2023-04-18 | $12.68 | $12.69 | $12.55 | $12.65 | $12.65 | 238,603 |
| 2023-04-17 | $12.65 | $12.68 | $12.59 | $12.65 | $12.65 | 238,603 |
| 2023-04-14 | $12.72 | $12.77 | $12.59 | $12.65 | $12.65 | 138,543 |
| 2023-04-13 | $12.44 | $12.93 | $12.44 | $12.87 | $12.87 | 1,127,353 |
| 2023-04-12 | $12.69 | $12.70 | $12.59 | $12.59 | $12.59 | 66,867 |
| 2023-04-11 | $12.20 | $12.67 | $12.19 | $12.61 | $12.61 | 109,715 |
| 2023-04-10 | $12.50 | $12.56 | $12.43 | $12.54 | $12.54 | 109,216 |
| 2023-04-06 | $12.63 | $12.63 | $12.50 | $12.58 | $12.58 | 80,801 |
| 2023-04-05 | $12.98 | $12.98 | $12.62 | $12.71 | $12.71 | 68,118 |
| 2023-04-04 | $13.00 | $13.09 | $12.97 | $13.02 | $13.02 | 118,771 |
| 2023-04-03 | $13.08 | $13.08 | $12.74 | $12.95 | $12.95 | 123,898 |
| 2023-03-31 | $12.76 | $13.10 | $12.67 | $12.99 | $12.99 | 64,186 |
| 2023-03-30 | $12.69 | $13.15 | $12.69 | $12.94 | $12.94 | 93,124 |
| 2023-03-29 | $12.97 | $12.99 | $12.83 | $12.98 | $12.98 | 80,193 |
| 2023-03-28 | $12.62 | $12.85 | $12.62 | $12.79 | $12.79 | 162,752 |
| 2023-03-27 | $12.89 | $12.92 | $12.75 | $12.86 | $12.86 | 524,222 |
| 2023-03-24 | $13.04 | $13.08 | $13.02 | $13.08 | $13.08 | 90,360 |
| 2023-03-23 | $12.87 | $13.07 | $12.87 | $12.95 | $12.95 | 81,707 |
| 2023-03-22 | $12.82 | $12.92 | $12.69 | $12.72 | $12.72 | 770,047 |
| 2023-03-21 | $12.44 | $12.59 | $12.44 | $12.51 | $12.51 | 307,372 |
| 2023-03-20 | $12.53 | $12.61 | $12.37 | $12.58 | $12.58 | 102,704 |
| 2023-03-17 | $12.02 | $12.05 | $11.96 | $12.00 | $12.00 | 127,066 |
| 2023-03-16 | $11.80 | $11.96 | $11.78 | $11.94 | $11.94 | 387,619 |
| 2023-03-15 | $11.66 | $11.92 | $11.66 | $11.85 | $11.85 | 172,697 |
| 2023-03-14 | $12.46 | $12.52 | $12.36 | $12.44 | $12.44 | 224,735 |
| 2023-03-13 | $12.49 | $12.59 | $12.26 | $12.57 | $12.57 | 193,480 |
| 2023-03-10 | $12.66 | $12.68 | $12.48 | $12.50 | $12.50 | 71,530 |
| 2023-03-09 | $12.98 | $12.98 | $12.67 | $12.69 | $12.69 | 190,564 |
| 2023-03-08 | $12.59 | $12.84 | $12.59 | $12.77 | $12.77 | 189,727 |
| 2023-03-07 | $12.56 | $12.95 | $12.56 | $12.63 | $12.63 | 201,575 |
| 2023-03-06 | $12.66 | $12.91 | $12.66 | $12.84 | $12.84 | 237,863 |
| 2023-03-03 | $12.74 | $12.84 | $12.65 | $12.76 | $12.76 | 281,011 |
| 2023-03-02 | $12.50 | $12.55 | $12.23 | $12.50 | $12.50 | 472,452 |
| 2023-03-01 | $12.67 | $12.73 | $12.57 | $12.64 | $12.64 | 143,775 |
| 2023-02-28 | $12.78 | $12.78 | $12.59 | $12.69 | $12.69 | 438,253 |
| 2023-02-27 | $12.58 | $12.68 | $12.57 | $12.59 | $12.59 | 187,181 |
| 2023-02-24 | $12.58 | $12.62 | $12.51 | $12.56 | $12.56 | 104,456 |
| 2023-02-23 | $12.79 | $12.79 | $12.49 | $12.68 | $12.68 | 164,468 |
| 2023-02-22 | $12.56 | $12.70 | $12.51 | $12.58 | $12.58 | 373,683 |
| 2023-02-21 | $12.88 | $12.88 | $12.61 | $12.69 | $12.69 | 257,590 |
| 2023-02-17 | $13.19 | $13.19 | $12.97 | $13.10 | $13.10 | 648,202 |
| 2023-02-16 | $13.10 | $13.26 | $13.07 | $13.17 | $13.17 | 139,921 |
| 2023-02-15 | $12.88 | $13.10 | $12.88 | $13.04 | $13.04 | 61,184 |
| 2023-02-14 | $13.40 | $13.40 | $13.20 | $13.32 | $13.32 | 62,089 |
| 2023-02-13 | $13.29 | $13.47 | $13.29 | $13.47 | $13.47 | 71,708 |
| 2023-02-10 | $13.57 | $13.57 | $13.39 | $13.45 | $13.45 | 87,118 |
| 2023-02-09 | $13.67 | $13.95 | $13.58 | $13.62 | $13.62 | 117,246 |
| 2023-02-08 | $13.67 | $13.67 | $13.57 | $13.60 | $13.60 | 84,127 |
| 2023-02-07 | $13.78 | $14.03 | $13.71 | $14.02 | $14.02 | 1,253,220 |
| 2023-02-06 | $13.72 | $13.89 | $13.71 | $13.73 | $13.73 | 1,874,894 |
| 2023-02-03 | $13.95 | $13.95 | $13.79 | $13.85 | $13.85 | 310,937 |
| 2023-02-02 | $13.86 | $14.03 | $13.78 | $14.00 | $14.00 | 72,749 |
| 2023-02-01 | $13.75 | $14.00 | $13.63 | $13.93 | $13.93 | 211,928 |
| 2023-01-31 | $13.67 | $13.77 | $13.66 | $13.76 | $13.76 | 160,847 |
| 2023-01-30 | $13.99 | $14.02 | $13.91 | $13.94 | $13.94 | 178,011 |
| 2023-01-27 | $14.37 | $14.37 | $14.11 | $14.19 | $14.19 | 94,171 |
| 2023-01-26 | $13.85 | $13.90 | $13.74 | $13.81 | $13.81 | 60,425 |
| 2023-01-25 | $13.65 | $13.80 | $13.56 | $13.80 | $13.80 | 162,105 |
| 2023-01-24 | $13.50 | $13.50 | $13.14 | $13.49 | $13.49 | 325,690 |
| 2023-01-23 | $14.10 | $14.28 | $14.02 | $14.20 | $14.20 | 168,814 |
| 2023-01-20 | $14.05 | $14.14 | $13.89 | $14.13 | $14.13 | 83,985 |
| 2023-01-19 | $13.90 | $14.10 | $13.90 | $14.05 | $14.05 | 119,351 |
| 2023-01-18 | $14.26 | $14.40 | $14.16 | $14.22 | $14.22 | 155,492 |
| 2023-01-17 | $13.97 | $14.21 | $13.97 | $14.18 | $14.18 | 186,427 |
| 2023-01-13 | $13.99 | $14.05 | $13.91 | $14.03 | $14.03 | 74,329 |
| 2023-01-12 | $13.80 | $13.95 | $13.68 | $13.87 | $13.87 | 101,209 |
| 2023-01-11 | $13.80 | $13.80 | $12.92 | $13.43 | $13.43 | 150,960 |
| 2023-01-10 | $13.52 | $13.52 | $12.99 | $13.11 | $13.11 | 219,632 |
| 2023-01-09 | $13.20 | $13.28 | $13.11 | $13.11 | $13.11 | 275,960 |
| 2023-01-06 | $12.91 | $13.09 | $12.73 | $13.07 | $13.07 | 166,584 |
| 2023-01-05 | $12.70 | $12.78 | $12.68 | $12.70 | $12.70 | 262,537 |
| 2023-01-04 | $12.72 | $12.76 | $12.61 | $12.62 | $12.62 | 232,026 |
| 2023-01-03 | $12.87 | $13.25 | $12.84 | $12.89 | $12.89 | 190,319 |
| 2022-12-30 | $12.65 | $12.92 | $12.65 | $12.77 | $12.77 | 120,558 |
| 2022-12-29 | $12.89 | $13.01 | $12.89 | $12.98 | $12.98 | 222,455 |
| 2022-12-28 | $12.45 | $13.30 | $12.45 | $12.59 | $12.59 | 212,783 |
| 2022-12-27 | $12.64 | $13.49 | $12.64 | $12.96 | $12.96 | 218,951 |
| 2022-12-23 | $13.14 | $13.20 | $13.07 | $13.17 | $13.17 | 140,879 |
| 2022-12-22 | $13.12 | $13.40 | $13.09 | $13.20 | $13.20 | 181,308 |
| 2022-12-21 | $13.40 | $13.72 | $13.40 | $13.60 | $13.60 | 273,262 |
| 2022-12-20 | $13.42 | $13.99 | $13.42 | $13.82 | $13.82 | 254,469 |
| 2022-12-19 | $13.81 | $14.13 | $13.81 | $13.96 | $13.96 | 268,631 |
| 2022-12-16 | $14.10 | $14.14 | $13.96 | $14.05 | $14.05 | 126,838 |
| 2022-12-15 | $14.22 | $15.12 | $14.22 | $14.33 | $14.33 | 170,357 |
| 2022-12-14 | $14.95 | $14.99 | $14.67 | $14.84 | $14.84 | 145,820 |
| 2022-12-13 | $15.01 | $15.27 | $14.96 | $15.03 | $15.03 | 139,656 |
| 2022-12-12 | $14.82 | $15.20 | $14.81 | $15.00 | $15.00 | 159,565 |
| 2022-12-09 | $14.83 | $15.02 | $14.83 | $14.94 | $14.94 | 245,750 |
| 2022-12-08 | $14.29 | $14.84 | $14.29 | $14.71 | $14.71 | 270,828 |
| 2022-12-07 | $14.67 | $15.19 | $14.67 | $15.07 | $15.07 | 183,037 |
| 2022-12-06 | $15.09 | $15.36 | $15.07 | $15.10 | $15.10 | 134,937 |
| 2022-12-05 | $15.47 | $15.70 | $15.40 | $15.45 | $15.45 | 182,691 |
| 2022-12-02 | $15.81 | $16.02 | $15.76 | $15.91 | $15.91 | 95,328 |
| 2022-12-01 | $15.54 | $16.07 | $15.54 | $15.95 | $15.95 | 109,691 |
| 2022-11-30 | $15.64 | $15.67 | $15.16 | $15.66 | $15.66 | 1,554,719 |
| 2022-11-29 | $15.01 | $16.03 | $15.01 | $15.29 | $15.29 | 715,068 |
| 2022-11-28 | $16.19 | $16.19 | $15.68 | $15.69 | $15.69 | 119,643 |
| 2022-11-25 | $16.34 | $16.34 | $15.72 | $15.85 | $15.85 | 125,886 |
| 2022-11-23 | $15.14 | $15.79 | $15.14 | $15.75 | $15.75 | 73,702 |
| 2022-11-22 | $15.32 | $15.55 | $15.32 | $15.55 | $15.55 | 133,814 |
| 2022-11-21 | $15.04 | $15.37 | $15.04 | $15.23 | $15.23 | 1,696,264 |
| 2022-11-18 | $15.20 | $15.52 | $15.20 | $15.34 | $15.34 | 588,362 |
| 2022-11-17 | $15.85 | $15.85 | $15.51 | $15.68 | $15.68 | 83,382 |
| 2022-11-16 | $15.50 | $16.50 | $15.50 | $15.98 | $15.98 | 87,145 |
| 2022-11-15 | $16.44 | $16.45 | $15.79 | $16.14 | $16.14 | 110,006 |
| 2022-11-14 | $15.73 | $15.97 | $15.73 | $15.89 | $15.89 | 164,961 |
| 2022-11-11 | $15.95 | $15.95 | $15.10 | $15.58 | $15.58 | 100,110 |
| 2022-11-10 | $14.01 | $14.64 | $14.01 | $14.64 | $14.64 | 270,737 |
| 2022-11-09 | $14.56 | $14.56 | $13.61 | $13.91 | $13.91 | 224,165 |
| 2022-11-08 | $14.08 | $14.27 | $14.04 | $14.16 | $14.16 | 433,894 |
| 2022-11-07 | $13.89 | $13.93 | $13.83 | $13.90 | $13.90 | 252,738 |
| 2022-11-04 | $13.66 | $13.73 | $13.32 | $13.69 | $13.69 | 613,982 |
| 2022-11-03 | $13.78 | $13.78 | $13.20 | $13.24 | $13.24 | 338,000 |
| 2022-11-02 | $13.51 | $13.56 | $13.21 | $13.27 | $13.27 | 366,634 |
| 2022-11-01 | $13.81 | $13.82 | $13.57 | $13.60 | $13.60 | 596,443 |
| 2022-10-31 | $13.68 | $13.78 | $13.68 | $13.72 | $13.72 | 283,453 |
| 2022-10-28 | $13.97 | $14.12 | $13.92 | $14.08 | $14.08 | 238,941 |
| 2022-10-27 | $14.73 | $14.73 | $14.06 | $14.08 | $14.08 | 179,704 |
| 2022-10-26 | $13.50 | $14.44 | $13.50 | $14.06 | $14.06 | 173,837 |
| 2022-10-25 | $14.05 | $14.21 | $14.03 | $14.18 | $14.18 | 667,553 |
| 2022-10-24 | $13.51 | $13.71 | $13.41 | $13.46 | $13.46 | 310,695 |
| 2022-10-21 | $13.00 | $13.21 | $12.53 | $13.17 | $13.17 | 206,519 |
| 2022-10-20 | $12.48 | $13.02 | $12.48 | $12.84 | $12.84 | 326,629 |
| 2022-10-19 | $13.05 | $13.05 | $12.72 | $12.81 | $12.81 | 289,161 |
| 2022-10-18 | $12.78 | $13.14 | $12.78 | $12.89 | $12.89 | 415,705 |
| 2022-10-17 | $12.80 | $12.87 | $12.75 | $12.82 | $12.82 | 313,734 |
| 2022-10-14 | $12.70 | $13.07 | $12.69 | $12.70 | $12.70 | 206,633 |
| 2022-10-13 | $12.76 | $13.09 | $12.35 | $13.03 | $13.03 | 427,644 |
| 2022-10-12 | $12.75 | $13.15 | $12.75 | $13.00 | $13.00 | 183,238 |
| 2022-10-11 | $13.59 | $13.59 | $12.82 | $12.98 | $12.98 | 459,429 |
| 2022-10-10 | $14.14 | $14.19 | $14.02 | $14.08 | $14.08 | 208,774 |
| 2022-10-07 | $14.91 | $14.91 | $14.14 | $14.14 | $14.14 | 199,330 |
| 2022-10-06 | $14.25 | $14.64 | $14.25 | $14.50 | $14.50 | 183,278 |
| 2022-10-05 | $15.14 | $15.14 | $14.43 | $14.57 | $14.57 | 228,702 |
| 2022-10-04 | $14.59 | $14.70 | $14.49 | $14.66 | $14.66 | 391,079 |
| 2022-10-03 | $13.92 | $14.44 | $13.92 | $14.33 | $14.33 | 208,865 |
| 2022-09-30 | $13.67 | $14.25 | $13.67 | $13.99 | $13.99 | 964,670 |
| 2022-09-29 | $14.93 | $15.18 | $14.51 | $14.54 | $14.54 | 420,089 |
| 2022-09-28 | $15.42 | $15.60 | $15.13 | $15.53 | $15.53 | 225,349 |
| 2022-09-27 | $14.82 | $15.49 | $14.82 | $15.18 | $15.18 | 378,981 |
| 2022-09-26 | $14.79 | $15.42 | $14.79 | $15.18 | $15.18 | 165,498 |
| 2022-09-23 | $15.24 | $15.81 | $15.24 | $15.37 | $15.37 | 97,803 |
| 2022-09-22 | $15.41 | $15.95 | $15.41 | $15.74 | $15.74 | 154,671 |
| 2022-09-21 | $15.21 | $15.95 | $15.21 | $15.50 | $15.50 | 105,407 |
| 2022-09-20 | $15.81 | $15.86 | $15.67 | $15.76 | $15.76 | 163,756 |
| 2022-09-19 | $15.67 | $16.14 | $15.67 | $16.12 | $16.12 | 141,860 |
| 2022-09-16 | $15.92 | $16.14 | $15.92 | $16.04 | $16.04 | 120,194 |
| 2022-09-15 | $16.10 | $16.17 | $15.94 | $16.02 | $16.02 | 87,671 |
| 2022-09-14 | $16.08 | $16.15 | $15.95 | $16.04 | $16.04 | 84,834 |
| 2022-09-13 | $16.26 | $16.30 | $15.87 | $15.96 | $15.96 | 140,083 |
| 2022-09-12 | $16.01 | $16.72 | $16.01 | $16.56 | $16.56 | 271,489 |
| 2022-09-09 | $16.60 | $16.60 | $16.37 | $16.44 | $16.44 | 148,370 |
| 2022-09-08 | $16.07 | $16.21 | $15.84 | $16.15 | $16.15 | 301,837 |
| 2022-09-07 | $15.78 | $15.85 | $15.59 | $15.80 | $15.80 | 134,795 |
| 2022-09-06 | $16.12 | $16.12 | $15.93 | $15.97 | $15.97 | 211,167 |
| 2022-09-02 | $16.12 | $16.30 | $16.10 | $16.11 | $16.11 | 90,497 |
| 2022-09-01 | $15.96 | $16.20 | $15.96 | $16.18 | $16.18 | 83,694 |
| 2022-08-31 | $16.82 | $16.82 | $16.58 | $16.58 | $16.58 | 130,144 |
| 2022-08-30 | $16.88 | $16.88 | $16.30 | $16.35 | $16.35 | 116,708 |
| 2022-08-29 | $15.66 | $16.35 | $15.66 | $16.28 | $16.28 | 104,517 |
| 2022-08-26 | $17.04 | $17.19 | $16.63 | $16.64 | $16.64 | 53,751 |
| 2022-08-25 | $16.73 | $17.26 | $16.73 | $17.20 | $17.20 | 67,552 |
| 2022-08-24 | $17.00 | $17.60 | $17.00 | $17.52 | $17.52 | 52,055 |
| 2022-08-23 | $17.32 | $17.77 | $17.32 | $17.59 | $17.59 | 59,750 |
| 2022-08-22 | $17.56 | $18.20 | $17.56 | $17.65 | $17.65 | 78,766 |
| 2022-08-19 | $17.54 | $18.21 | $17.54 | $17.79 | $17.79 | 60,568 |
| 2022-08-18 | $18.44 | $18.44 | $18.07 | $18.18 | $18.18 | 87,917 |
| 2022-08-17 | $17.99 | $18.27 | $17.99 | $18.17 | $18.17 | 40,343 |
| 2022-08-16 | $18.91 | $18.91 | $17.85 | $18.37 | $18.37 | 70,647 |
| 2022-08-15 | $19.00 | $19.00 | $18.55 | $18.69 | $18.69 | 76,962 |
| 2022-08-12 | $18.61 | $18.80 | $18.54 | $18.77 | $18.77 | 116,260 |
| 2022-08-11 | $18.05 | $18.55 | $18.05 | $18.32 | $18.32 | 51,878 |
| 2022-08-10 | $18.33 | $18.49 | $18.29 | $18.42 | $18.42 | 99,716 |
| 2022-08-09 | $17.33 | $17.95 | $17.33 | $17.82 | $17.82 | 86,839 |
| 2022-08-08 | $17.90 | $18.31 | $17.90 | $18.09 | $18.09 | 109,290 |
| 2022-08-05 | $17.77 | $18.01 | $17.77 | $17.90 | $17.90 | 93,594 |
| 2022-08-04 | $18.89 | $18.89 | $18.00 | $18.39 | $18.39 | 61,647 |
| 2022-08-03 | $17.78 | $18.01 | $17.77 | $17.99 | $17.99 | 84,082 |
| 2022-08-02 | $18.12 | $18.13 | $17.62 | $17.64 | $17.64 | 116,350 |
| 2022-08-01 | $17.51 | $17.98 | $17.51 | $17.90 | $17.90 | 195,931 |
| 2022-07-29 | $17.09 | $17.39 | $17.09 | $17.34 | $17.34 | 133,671 |
| 2022-07-28 | $17.46 | $17.46 | $16.88 | $17.11 | $17.11 | 197,381 |
| 2022-07-27 | $16.22 | $17.15 | $16.22 | $17.01 | $17.01 | 73,082 |
| 2022-07-26 | $16.50 | $16.50 | $16.24 | $16.28 | $16.28 | 92,656 |
| 2022-07-25 | $16.70 | $16.77 | $16.67 | $16.75 | $16.75 | 158,913 |
| 2022-07-22 | $17.14 | $17.19 | $16.90 | $16.99 | $16.99 | 76,384 |
| 2022-07-21 | $16.46 | $17.25 | $16.46 | $17.25 | $17.25 | 185,014 |
| 2022-07-20 | $17.20 | $17.37 | $17.11 | $17.26 | $17.26 | 182,349 |
| 2022-07-19 | $17.00 | $17.16 | $17.00 | $17.10 | $17.10 | 284,133 |
| 2022-07-18 | $16.95 | $17.00 | $16.76 | $16.80 | $16.80 | 271,612 |
| 2022-07-15 | $16.18 | $16.92 | $16.18 | $16.75 | $16.75 | 166,236 |
| 2022-07-14 | $15.57 | $16.23 | $15.57 | $16.15 | $16.15 | 107,609 |
| 2022-07-13 | $16.37 | $16.37 | $15.64 | $15.98 | $15.98 | 120,006 |
| 2022-07-12 | $16.69 | $16.69 | $16.08 | $16.19 | $16.19 | 173,560 |
| 2022-07-11 | $16.79 | $16.79 | $16.34 | $16.38 | $16.38 | 155,452 |
| 2022-07-08 | $16.10 | $16.90 | $16.10 | $16.70 | $16.70 | 88,107 |
| 2022-07-07 | $16.11 | $16.54 | $16.11 | $16.53 | $16.53 | 172,222 |
| 2022-07-06 | $15.97 | $16.07 | $15.87 | $15.89 | $15.89 | 239,007 |
| 2022-07-05 | $15.69 | $15.69 | $15.22 | $15.63 | $15.63 | 357,897 |
| 2022-07-01 | $14.63 | $15.37 | $14.63 | $15.34 | $15.34 | 157,272 |
| 2022-06-30 | $15.13 | $15.53 | $15.13 | $15.48 | $15.48 | 196,507 |
| 2022-06-29 | $14.96 | $15.45 | $14.96 | $15.40 | $15.40 | 302,498 |
| 2022-06-28 | $15.91 | $15.92 | $15.55 | $15.56 | $15.56 | 360,640 |
| 2022-06-27 | $16.48 | $16.48 | $15.76 | $15.76 | $15.76 | 277,102 |
| 2022-06-24 | $15.58 | $15.79 | $15.55 | $15.79 | $15.79 | 206,807 |
| 2022-06-23 | $14.34 | $14.77 | $14.34 | $14.69 | $14.69 | 176,869 |
| 2022-06-22 | $14.00 | $14.68 | $14.00 | $14.52 | $14.52 | 364,209 |
| 2022-06-21 | $14.77 | $14.82 | $14.67 | $14.82 | $14.82 | 259,461 |
| 2022-06-17 | $14.75 | $15.05 | $14.75 | $14.91 | $14.91 | 296,474 |
| 2022-06-16 | $15.00 | $15.25 | $14.89 | $15.02 | $15.02 | 215,582 |
| 2022-06-15 | $15.34 | $15.67 | $15.22 | $15.56 | $15.56 | 325,910 |
| 2022-06-14 | $15.34 | $15.45 | $15.05 | $15.21 | $15.21 | 352,029 |
| 2022-06-13 | $15.73 | $15.73 | $15.21 | $15.25 | $15.25 | 206,768 |
| 2022-06-10 | $16.22 | $16.32 | $16.09 | $16.13 | $16.13 | 378,106 |
| 2022-06-09 | $16.61 | $16.62 | $16.29 | $16.29 | $16.29 | 99,757 |
| 2022-06-08 | $16.80 | $16.80 | $16.38 | $16.47 | $16.47 | 176,303 |
| 2022-06-07 | $16.30 | $16.56 | $16.23 | $16.55 | $16.55 | 271,482 |
| 2022-06-06 | $16.79 | $16.79 | $16.42 | $16.50 | $16.50 | 178,489 |
| 2022-06-03 | $16.90 | $16.95 | $16.35 | $16.44 | $16.44 | 128,578 |
| 2022-06-02 | $16.62 | $17.03 | $16.62 | $17.01 | $17.01 | 157,054 |
| 2022-06-01 | $17.01 | $17.01 | $16.58 | $16.62 | $16.62 | 206,199 |
| 2022-05-31 | $16.66 | $17.03 | $16.65 | $16.74 | $16.74 | 359,136 |
| 2022-05-27 | $16.17 | $16.53 | $16.17 | $16.50 | $16.50 | 136,809 |
| 2022-05-26 | $16.07 | $16.21 | $15.88 | $16.17 | $16.17 | 133,108 |
| 2022-05-25 | $15.93 | $16.17 | $15.92 | $16.08 | $16.08 | 163,729 |
| 2022-05-24 | $15.99 | $16.18 | $15.97 | $16.01 | $16.01 | 258,433 |
| 2022-05-23 | $16.11 | $16.55 | $16.11 | $16.42 | $16.42 | 341,467 |
| 2022-05-20 | $16.11 | $16.18 | $15.82 | $16.07 | $16.07 | 126,433 |
| 2022-05-19 | $15.93 | $16.07 | $15.78 | $15.88 | $15.88 | 178,633 |
| 2022-05-18 | $15.89 | $16.29 | $15.82 | $15.82 | $15.82 | 113,465 |
| 2022-05-17 | $15.91 | $16.24 | $15.91 | $16.15 | $16.15 | 180,955 |
| 2022-05-16 | $15.81 | $16.23 | $15.81 | $15.93 | $15.93 | 241,724 |
| 2022-05-13 | $16.60 | $16.60 | $15.54 | $16.02 | $16.02 | 145,399 |
| 2022-05-12 | $15.68 | $15.81 | $15.52 | $15.68 | $15.68 | 262,820 |
| 2022-05-11 | $15.75 | $16.06 | $15.66 | $15.67 | $15.67 | 267,446 |
| 2022-05-10 | $16.46 | $16.46 | $15.51 | $15.89 | $15.89 | 425,053 |
| 2022-05-09 | $15.16 | $15.71 | $15.16 | $15.65 | $15.65 | 326,460 |
| 2022-05-06 | $15.60 | $15.73 | $15.51 | $15.60 | $15.60 | 285,245 |
| 2022-05-05 | $15.92 | $16.60 | $15.92 | $16.14 | $16.14 | 261,206 |
| 2022-05-04 | $15.81 | $16.85 | $15.81 | $16.81 | $16.81 | 219,576 |
| 2022-05-03 | $16.00 | $16.47 | $16.00 | $16.42 | $16.42 | 248,554 |
| 2022-05-02 | $16.00 | $16.29 | $16.00 | $16.27 | $16.27 | 450,295 |
| 2022-04-29 | $16.50 | $16.69 | $16.24 | $16.28 | $16.28 | 245,138 |
| 2022-04-28 | $15.74 | $16.91 | $15.74 | $16.46 | $16.46 | 730,961 |
| 2022-04-27 | $17.00 | $17.00 | $16.23 | $16.27 | $16.27 | 506,552 |
| 2022-04-26 | $15.87 | $16.61 | $15.87 | $16.59 | $16.59 | 244,124 |
| 2022-04-25 | $16.40 | $16.80 | $16.26 | $16.59 | $16.59 | 244,126 |
| 2022-04-22 | $17.17 | $17.71 | $17.07 | $17.16 | $17.16 | 121,397 |
| 2022-04-21 | $17.75 | $18.00 | $17.26 | $17.51 | $17.51 | 210,332 |
| 2022-04-20 | $16.82 | $17.23 | $16.82 | $17.06 | $17.06 | 181,771 |
| 2022-04-19 | $17.28 | $17.28 | $16.58 | $17.09 | $17.09 | 496,738 |
| 2022-04-18 | $17.13 | $17.30 | $17.03 | $17.08 | $17.08 | 220,012 |
| 2022-04-14 | $17.83 | $17.83 | $17.29 | $17.29 | $17.29 | 171,311 |
| 2022-04-13 | $17.15 | $17.48 | $17.15 | $17.43 | $17.43 | 323,742 |
| 2022-04-12 | $17.05 | $17.09 | $16.78 | $16.87 | $16.87 | 264,481 |
| 2022-04-11 | $17.69 | $17.69 | $17.47 | $17.47 | $17.47 | 173,205 |
| 2022-04-08 | $18.58 | $18.58 | $18.26 | $18.34 | $18.34 | 218,517 |
| 2022-04-07 | $18.31 | $18.62 | $18.31 | $18.50 | $18.50 | 234,275 |
| 2022-04-06 | $18.82 | $19.01 | $18.68 | $18.87 | $18.87 | 224,154 |
| 2022-04-05 | $19.73 | $19.73 | $19.07 | $19.12 | $19.12 | 219,604 |
| 2022-04-04 | $19.73 | $19.87 | $19.67 | $19.83 | $19.83 | 196,407 |
| 2022-04-01 | $19.63 | $19.63 | $19.41 | $19.63 | $19.63 | 102,596 |
| 2022-03-31 | $20.02 | $20.12 | $19.80 | $19.80 | $19.80 | 222,637 |
| 2022-03-30 | $19.42 | $20.38 | $19.42 | $19.87 | $19.87 | 182,726 |
| 2022-03-29 | $19.57 | $20.47 | $19.57 | $20.33 | $20.33 | 195,747 |
| 2022-03-28 | $19.90 | $19.90 | $19.77 | $19.89 | $19.89 | 210,839 |
| 2022-03-25 | $20.56 | $20.56 | $20.18 | $20.29 | $20.29 | 103,477 |
| 2022-03-24 | $20.23 | $20.45 | $20.21 | $20.44 | $20.44 | 120,675 |
| 2022-03-23 | $20.31 | $20.53 | $20.19 | $20.21 | $20.21 | 155,106 |
| 2022-03-22 | $20.07 | $20.26 | $20.07 | $20.23 | $20.23 | 271,919 |
| 2022-03-21 | $20.86 | $20.87 | $20.63 | $20.82 | $20.82 | 231,922 |
| 2022-03-18 | $20.45 | $20.82 | $20.45 | $20.82 | $20.82 | 231,922 |
| 2022-03-17 | $20.13 | $20.42 | $20.13 | $20.32 | $20.32 | 166,439 |
| 2022-03-16 | $19.47 | $19.70 | $19.27 | $19.70 | $19.70 | 194,117 |
| 2022-03-15 | $18.25 | $18.85 | $18.25 | $18.85 | $18.85 | 484,666 |
| 2022-03-14 | $18.59 | $18.59 | $18.28 | $18.28 | $18.28 | 205,331 |
| 2022-03-11 | $19.20 | $19.27 | $18.71 | $18.74 | $18.74 | 357,212 |
| 2022-03-10 | $19.66 | $19.70 | $19.41 | $19.54 | $19.54 | 289,885 |
| 2022-03-09 | $19.26 | $19.63 | $19.26 | $19.54 | $19.54 | 301,447 |
| 2022-03-08 | $19.77 | $20.16 | $19.65 | $19.82 | $19.82 | 450,618 |
| 2022-03-07 | $20.10 | $20.10 | $19.70 | $19.78 | $19.78 | 281,616 |
| 2022-03-04 | $21.15 | $21.45 | $21.15 | $21.29 | $21.29 | 194,181 |
| 2022-03-03 | $21.68 | $21.85 | $21.52 | $21.75 | $21.75 | 226,860 |
| 2022-03-02 | $21.77 | $22.07 | $21.77 | $22.01 | $22.01 | 456,130 |
| 2022-03-01 | $22.13 | $22.13 | $21.54 | $21.65 | $21.65 | 398,816 |
| 2022-02-28 | $21.53 | $21.80 | $21.42 | $21.72 | $21.72 | 297,745 |
| 2022-02-25 | $21.46 | $21.93 | $21.46 | $21.87 | $21.87 | 233,253 |
| 2022-02-24 | $20.71 | $21.28 | $20.71 | $21.19 | $21.19 | 321,300 |
| 2022-02-23 | $21.36 | $21.60 | $20.91 | $21.31 | $21.31 | 349,736 |
| 2022-02-22 | $21.28 | $21.70 | $21.28 | $21.65 | $21.65 | 165,296 |
| 2022-02-18 | $21.97 | $21.97 | $21.58 | $21.60 | $21.60 | 79,769 |
| 2022-02-17 | $21.78 | $21.87 | $21.58 | $21.62 | $21.62 | 86,963 |
| 2022-02-16 | $22.50 | $22.54 | $22.30 | $22.52 | $22.52 | 90,981 |
| 2022-02-15 | $22.20 | $22.40 | $22.14 | $22.40 | $22.40 | 237,797 |
| 2022-02-14 | $21.53 | $21.83 | $21.53 | $21.75 | $21.75 | 181,682 |
| 2022-02-11 | $21.82 | $21.98 | $21.65 | $21.76 | $21.76 | 79,958 |
| 2022-02-10 | $22.01 | $22.36 | $21.64 | $21.86 | $21.86 | 235,679 |
| 2022-02-09 | $22.31 | $22.31 | $21.85 | $22.14 | $22.14 | 548,779 |
| 2022-02-08 | $21.61 | $21.82 | $21.61 | $21.82 | $21.82 | 266,652 |
| 2022-02-07 | $21.72 | $21.82 | $21.66 | $21.69 | $21.69 | 249,912 |
| 2022-02-04 | $21.76 | $21.98 | $21.51 | $21.70 | $21.70 | 133,525 |
| 2022-02-03 | $21.88 | $21.88 | $21.42 | $21.44 | $21.44 | 407,056 |
| 2022-02-02 | $22.36 | $22.72 | $22.30 | $22.40 | $22.40 | 200,863 |
| 2022-02-01 | $22.11 | $22.11 | $21.73 | $21.91 | $21.91 | 212,241 |
| 2022-01-31 | $21.56 | $22.12 | $21.56 | $22.06 | $22.06 | 337,022 |
| 2022-01-28 | $20.92 | $20.99 | $20.54 | $20.99 | $20.99 | 422,951 |
| 2022-01-27 | $21.20 | $21.20 | $20.75 | $20.89 | $20.89 | 1,069,253 |
| 2022-01-26 | $22.87 | $23.62 | $22.31 | $23.05 | $23.05 | 252,034 |
| 2022-01-25 | $23.23 | $23.43 | $23.01 | $23.22 | $23.22 | 219,262 |
| 2022-01-24 | $23.94 | $24.24 | $23.47 | $24.03 | $24.03 | 300,656 |
| 2022-01-21 | $25.50 | $25.50 | $25.10 | $25.15 | $25.15 | 306,341 |
| 2022-01-20 | $26.06 | $26.06 | $25.26 | $25.29 | $25.29 | 352,497 |
| 2022-01-19 | $25.87 | $26.26 | $25.72 | $25.75 | $25.75 | 196,462 |
| 2022-01-18 | $26.48 | $26.58 | $26.21 | $26.37 | $26.37 | 1,395,993 |
| 2022-01-14 | $26.61 | $27.32 | $26.61 | $26.93 | $26.93 | 115,538 |
| 2022-01-13 | $27.27 | $27.27 | $26.95 | $26.95 | $26.95 | 179,287 |
| 2022-01-12 | $27.32 | $27.98 | $27.32 | $27.62 | $27.62 | 210,936 |
| 2022-01-11 | $27.11 | $27.12 | $26.67 | $27.10 | $27.10 | 163,218 |
| 2022-01-10 | $28.02 | $28.02 | $27.65 | $27.90 | $27.90 | 142,116 |
| 2022-01-07 | $28.09 | $28.09 | $27.76 | $28.00 | $28.00 | 101,238 |
| 2022-01-06 | $29.10 | $29.19 | $28.98 | $29.12 | $29.12 | 104,549 |
| 2022-01-05 | $29.51 | $29.57 | $29.07 | $29.07 | $29.07 | 164,041 |
| 2022-01-04 | $29.73 | $29.83 | $29.63 | $29.76 | $29.76 | 126,483 |
| 2022-01-03 | $29.40 | $29.55 | $29.37 | $29.47 | $29.47 | 67,449 |
| 2021-12-31 | $28.49 | $29.65 | $28.49 | $29.51 | $29.51 | 57,906 |
| 2021-12-30 | $30.00 | $30.00 | $29.46 | $29.52 | $29.52 | 80,903 |
| 2021-12-29 | $29.51 | $29.66 | $29.50 | $29.65 | $29.65 | 70,442 |
| 2021-12-28 | $29.70 | $29.95 | $29.70 | $29.88 | $29.88 | 80,397 |
| 2021-12-27 | $29.44 | $29.88 | $29.44 | $29.83 | $29.83 | 113,471 |
| 2021-12-23 | $29.40 | $30.00 | $29.40 | $29.78 | $29.78 | 97,319 |
| 2021-12-22 | $29.15 | $29.69 | $29.15 | $29.58 | $29.58 | 72,139 |
| 2021-12-21 | $29.38 | $29.91 | $29.38 | $29.91 | $29.91 | 99,025 |
| 2021-12-20 | $28.81 | $29.75 | $28.81 | $29.56 | $29.56 | 108,514 |
| 2021-12-17 | $30.25 | $30.25 | $29.95 | $29.95 | $29.95 | 103,314 |
| 2021-12-16 | $30.24 | $30.25 | $29.97 | $30.06 | $30.06 | 104,668 |
| 2021-12-15 | $29.53 | $30.33 | $29.52 | $30.25 | $30.25 | 172,369 |
| 2021-12-14 | $28.38 | $29.71 | $28.38 | $29.30 | $29.30 | 150,291 |
| 2021-12-13 | $29.35 | $30.00 | $29.23 | $29.27 | $29.27 | 84,821 |
| 2021-12-10 | $29.03 | $30.00 | $29.03 | $29.81 | $29.81 | 120,716 |
| 2021-12-09 | $28.87 | $29.44 | $28.87 | $29.29 | $29.29 | 74,227 |
| 2021-12-08 | $29.59 | $29.59 | $29.28 | $29.46 | $29.46 | 171,494 |
| 2021-12-07 | $29.90 | $29.90 | $28.59 | $29.23 | $29.23 | 229,234 |
| 2021-12-06 | $28.30 | $28.56 | $28.30 | $28.44 | $28.44 | 144,955 |
| 2021-12-03 | $29.06 | $29.06 | $28.26 | $28.35 | $28.35 | 344,768 |
| 2021-12-02 | $27.81 | $28.90 | $27.81 | $28.66 | $28.66 | 300,320 |
| 2021-12-01 | $28.96 | $29.31 | $28.57 | $28.82 | $28.82 | 129,522 |
| 2021-11-30 | $29.39 | $29.39 | $28.38 | $28.70 | $28.70 | 293,525 |
| 2021-11-29 | $28.93 | $28.93 | $28.02 | $28.34 | $28.34 | 109,388 |
| 2021-11-26 | $28.11 | $28.93 | $27.92 | $28.01 | $28.01 | 55,615 |
| 2021-11-24 | $29.04 | $29.04 | $28.20 | $28.36 | $28.36 | 73,173 |
| 2021-11-23 | $29.90 | $29.90 | $28.76 | $28.99 | $28.99 | 94,325 |
| 2021-11-22 | $29.83 | $29.83 | $28.88 | $29.05 | $29.05 | 63,688 |
| 2021-11-19 | $30.00 | $30.00 | $29.39 | $29.44 | $29.44 | 94,765 |
| 2021-11-18 | $29.33 | $29.33 | $28.98 | $29.17 | $29.17 | 71,483 |
| 2021-11-17 | $29.20 | $29.47 | $29.20 | $29.46 | $29.46 | 84,712 |
| 2021-11-16 | $30.00 | $30.00 | $29.26 | $29.33 | $29.33 | 110,981 |
| 2021-11-15 | $27.97 | $29.00 | $27.97 | $28.74 | $28.74 | 61,516 |
| 2021-11-12 | $29.46 | $29.46 | $28.49 | $28.65 | $28.65 | 30,551 |
| 2021-11-11 | $27.21 | $28.17 | $27.21 | $28.15 | $28.15 | 84,490 |
| 2021-11-10 | $27.46 | $28.43 | $27.46 | $28.01 | $28.01 | 135,762 |
| 2021-11-09 | $29.59 | $29.59 | $27.79 | $28.70 | $28.70 | 49,112 |
| 2021-11-08 | $28.89 | $29.00 | $28.85 | $29.00 | $29.00 | 76,954 |
| 2021-11-05 | $28.70 | $29.03 | $28.70 | $29.00 | $29.00 | 59,723 |
| 2021-11-04 | $27.69 | $28.72 | $27.69 | $28.70 | $28.70 | 50,760 |
| 2021-11-03 | $28.51 | $28.85 | $28.49 | $28.80 | $28.80 | 55,488 |
| 2021-11-02 | $28.66 | $28.73 | $28.60 | $28.64 | $28.64 | 48,492 |
| 2021-11-01 | $27.39 | $28.37 | $27.39 | $28.30 | $28.30 | 100,945 |
| 2021-10-29 | $27.50 | $27.71 | $27.41 | $27.71 | $27.71 | 57,203 |
| 2021-10-28 | $27.27 | $27.46 | $27.00 | $27.44 | $27.44 | 107,489 |
| 2021-10-27 | $27.00 | $27.00 | $26.25 | $26.50 | $26.50 | 89,399 |
| 2021-10-26 | $28.55 | $28.55 | $27.27 | $27.50 | $27.50 | 139,479 |
| 2021-10-25 | $27.16 | $27.92 | $26.72 | $27.86 | $27.86 | 91,315 |
| 2021-10-22 | $27.79 | $27.85 | $27.64 | $27.68 | $27.68 | 63,268 |
| 2021-10-21 | $27.50 | $27.50 | $27.24 | $27.35 | $27.35 | 122,743 |
| 2021-10-20 | $26.74 | $28.35 | $26.74 | $27.75 | $27.75 | 94,286 |
| 2021-10-19 | $27.50 | $27.71 | $27.50 | $27.62 | $27.62 | 85,388 |
| 2021-10-18 | $27.42 | $27.42 | $27.00 | $27.18 | $27.18 | 78,437 |
| 2021-10-15 | $27.50 | $27.50 | $26.78 | $27.34 | $27.34 | 80,763 |
| 2021-10-14 | $26.76 | $27.00 | $26.76 | $27.00 | $27.00 | 329,672 |
| 2021-10-13 | $25.99 | $26.82 | $25.62 | $26.06 | $26.06 | 59,554 |
| 2021-10-12 | $26.92 | $26.92 | $25.49 | $25.95 | $25.95 | 76,973 |
| 2021-10-11 | $26.17 | $26.64 | $25.97 | $26.24 | $26.24 | 63,959 |
| 2021-10-08 | $26.30 | $26.37 | $26.11 | $26.16 | $26.16 | 67,979 |
| 2021-10-07 | $25.77 | $26.31 | $25.77 | $26.18 | $26.18 | 77,886 |
| 2021-10-06 | $25.36 | $25.80 | $25.20 | $25.76 | $25.76 | 95,606 |
| 2021-10-05 | $25.77 | $26.02 | $25.72 | $25.90 | $25.90 | 145,407 |
| 2021-10-04 | $26.66 | $26.66 | $25.43 | $25.77 | $25.77 | 94,763 |
| 2021-10-01 | $26.77 | $27.77 | $26.77 | $27.70 | $27.70 | 85,203 |
| 2021-09-30 | $27.49 | $28.00 | $27.49 | $27.81 | $27.81 | 98,513 |
| 2021-09-29 | $28.21 | $29.01 | $28.08 | $28.30 | $28.30 | 85,524 |
| 2021-09-28 | $28.03 | $29.64 | $28.03 | $28.50 | $28.50 | 62,200 |
| 2021-09-27 | $29.60 | $29.64 | $29.49 | $29.60 | $29.60 | 44,166 |
| 2021-09-24 | $30.22 | $30.22 | $29.77 | $29.86 | $29.86 | 42,759 |
| 2021-09-23 | $30.45 | $30.45 | $29.72 | $30.08 | $30.08 | 54,856 |
| 2021-09-22 | $29.93 | $30.17 | $29.83 | $29.85 | $29.85 | 58,381 |
| 2021-09-21 | $31.24 | $31.24 | $30.24 | $30.83 | $30.83 | 86,989 |
| 2021-09-20 | $30.68 | $30.81 | $30.42 | $30.81 | $30.81 | 50,085 |
| 2021-09-17 | $31.31 | $31.31 | $31.08 | $31.18 | $31.18 | 100,086 |
| 2021-09-16 | $31.39 | $31.97 | $31.39 | $31.84 | $31.84 | 75,535 |
| 2021-09-15 | $31.66 | $32.00 | $31.66 | $31.84 | $31.84 | 50,022 |
| 2021-09-14 | $30.66 | $31.06 | $30.66 | $30.91 | $30.91 | 57,569 |
| 2021-09-13 | $30.26 | $30.37 | $30.13 | $30.32 | $30.32 | 49,474 |
| 2021-09-10 | $30.27 | $30.30 | $29.94 | $29.94 | $29.94 | 59,691 |
| 2021-09-09 | $30.86 | $30.86 | $30.07 | $30.14 | $30.14 | 72,006 |
| 2021-09-08 | $30.15 | $30.21 | $30.02 | $30.03 | $30.03 | 113,969 |
| 2021-09-07 | $30.02 | $30.30 | $29.56 | $30.23 | $30.23 | 60,502 |
| 2021-09-03 | $29.40 | $29.88 | $29.37 | $29.88 | $29.88 | 56,500 |
| 2021-09-02 | $28.70 | $29.19 | $28.70 | $29.08 | $29.08 | 103,370 |
| 2021-09-01 | $29.27 | $29.27 | $28.95 | $29.00 | $29.00 | 105,332 |
| 2021-08-31 | $29.22 | $29.22 | $28.48 | $28.71 | $28.71 | 59,003 |
| 2021-08-30 | $28.38 | $28.47 | $28.35 | $28.41 | $28.41 | 65,290 |
| 2021-08-27 | $27.29 | $28.57 | $27.29 | $28.51 | $28.51 | 61,379 |
| 2021-08-26 | $27.41 | $28.39 | $27.41 | $28.27 | $28.27 | 48,578 |
| 2021-08-25 | $28.21 | $28.37 | $28.20 | $28.31 | $28.31 | 50,451 |
| 2021-08-24 | $28.51 | $28.70 | $28.30 | $28.56 | $28.56 | 70,051 |
| 2021-08-23 | $26.78 | $27.90 | $26.78 | $27.90 | $27.90 | 53,342 |
| 2021-08-20 | $28.33 | $28.33 | $27.14 | $27.76 | $27.76 | 60,897 |
| 2021-08-19 | $27.00 | $28.14 | $27.00 | $27.76 | $27.76 | 48,078 |
| 2021-08-18 | $27.16 | $28.21 | $27.16 | $27.89 | $27.89 | 74,417 |
| 2021-08-17 | $27.25 | $27.88 | $27.25 | $27.88 | $27.88 | 91,641 |
| 2021-08-16 | $28.95 | $28.95 | $28.28 | $28.49 | $28.49 | 51,785 |
| 2021-08-13 | $29.12 | $29.23 | $29.09 | $29.20 | $29.20 | 51,139 |
| 2021-08-12 | $29.19 | $29.38 | $29.18 | $29.32 | $29.32 | 73,965 |
| 2021-08-11 | $29.26 | $29.80 | $29.26 | $29.73 | $29.73 | 66,986 |
| 2021-08-10 | $28.70 | $29.13 | $28.70 | $29.03 | $29.03 | 141,672 |
| 2021-08-09 | $29.16 | $29.30 | $29.02 | $29.27 | $29.27 | 42,409 |
| 2021-08-06 | $28.70 | $29.41 | $28.70 | $29.14 | $29.14 | 60,980 |
| 2021-08-05 | $29.35 | $29.35 | $29.20 | $29.31 | $29.31 | 45,353 |
| 2021-08-04 | $29.12 | $29.14 | $28.80 | $28.92 | $28.92 | 229,578 |
| 2021-08-03 | $28.94 | $29.11 | $28.80 | $29.09 | $29.09 | 178,471 |
| 2021-08-02 | $28.68 | $28.80 | $28.52 | $28.52 | $28.52 | 63,671 |
| 2021-07-30 | $27.18 | $28.32 | $27.18 | $28.17 | $28.17 | 169,590 |
| 2021-07-29 | $27.49 | $28.50 | $27.49 | $28.44 | $28.44 | 53,375 |
| 2021-07-28 | $27.93 | $28.49 | $27.93 | $28.26 | $28.26 | 54,864 |
| 2021-07-27 | $29.62 | $29.62 | $28.52 | $28.68 | $28.68 | 77,419 |
| 2021-07-26 | $29.04 | $29.04 | $28.56 | $28.73 | $28.73 | 79,623 |
| 2021-07-23 | $30.22 | $30.34 | $29.85 | $30.32 | $30.32 | 48,410 |
| 2021-07-22 | $30.20 | $30.55 | $30.14 | $30.22 | $30.22 | 140,612 |
| 2021-07-21 | $29.47 | $30.48 | $29.46 | $30.33 | $30.33 | 90,407 |
| 2021-07-20 | $28.98 | $29.44 | $28.88 | $29.29 | $29.29 | 89,333 |
| 2021-07-19 | $29.15 | $29.16 | $28.64 | $28.87 | $28.87 | 80,028 |
| 2021-07-16 | $29.70 | $29.77 | $29.41 | $29.41 | $29.41 | 136,147 |
| 2021-07-15 | $30.40 | $30.40 | $29.54 | $29.64 | $29.64 | 78,145 |
| 2021-07-14 | $30.04 | $30.22 | $29.99 | $30.13 | $30.13 | 64,125 |
| 2021-07-13 | $29.56 | $29.90 | $29.56 | $29.69 | $29.69 | 53,820 |
| 2021-07-12 | $29.50 | $29.89 | $29.44 | $29.81 | $29.81 | 110,936 |
| 2021-07-09 | $28.16 | $29.23 | $28.16 | $29.21 | $29.21 | 67,254 |
| 2021-07-08 | $29.05 | $29.45 | $28.89 | $28.98 | $28.98 | 58,995 |
| 2021-07-07 | $29.22 | $29.28 | $29.09 | $29.11 | $29.11 | 77,074 |
| 2021-07-06 | $28.98 | $29.16 | $28.64 | $28.79 | $28.79 | 72,396 |
| 2021-07-02 | $28.84 | $28.97 | $28.76 | $28.92 | $28.92 | 48,273 |
| 2021-07-01 | $28.74 | $28.75 | $28.57 | $28.73 | $28.73 | 76,381 |
| 2021-06-30 | $29.00 | $29.11 | $28.82 | $28.90 | $28.90 | 87,423 |
| 2021-06-29 | $29.19 | $29.27 | $29.15 | $29.23 | $29.23 | 93,907 |
| 2021-06-28 | $29.13 | $29.26 | $29.12 | $29.19 | $29.19 | 104,326 |
| 2021-06-25 | $28.94 | $29.31 | $28.94 | $29.13 | $29.13 | 97,039 |
| 2021-06-24 | $27.95 | $29.10 | $27.95 | $29.04 | $29.04 | 46,244 |
| 2021-06-23 | $27.77 | $28.81 | $27.77 | $28.76 | $28.76 | 52,578 |
| 2021-06-22 | $28.37 | $28.96 | $28.37 | $28.90 | $28.90 | 82,125 |
| 2021-06-21 | $28.33 | $28.88 | $27.84 | $28.79 | $28.79 | 67,986 |
| 2021-06-18 | $28.56 | $28.96 | $28.56 | $28.77 | $28.77 | 85,089 |
| 2021-06-17 | $28.09 | $28.21 | $27.97 | $28.21 | $28.21 | 76,277 |
| 2021-06-16 | $28.48 | $28.53 | $28.10 | $28.29 | $28.29 | 106,433 |
| 2021-06-15 | $28.33 | $28.45 | $28.28 | $28.34 | $28.34 | 173,325 |
| 2021-06-14 | $28.42 | $28.56 | $28.34 | $28.56 | $28.56 | 97,724 |
| 2021-06-11 | $27.74 | $28.07 | $27.74 | $28.07 | $28.07 | 54,850 |
| 2021-06-10 | $28.07 | $28.19 | $28.01 | $28.14 | $28.14 | 63,687 |
| 2021-06-09 | $28.50 | $28.64 | $28.00 | $28.00 | $28.00 | 129,973 |
| 2021-06-08 | $28.86 | $28.86 | $28.50 | $28.73 | $28.73 | 102,988 |
| 2021-06-07 | $28.73 | $28.79 | $28.57 | $28.62 | $28.62 | 46,899 |
| 2021-06-04 | $28.28 | $29.74 | $28.28 | $29.17 | $29.17 | 75,154 |
| 2021-06-03 | $29.74 | $29.74 | $28.71 | $28.84 | $28.84 | 118,110 |
| 2021-06-02 | $29.06 | $29.19 | $28.82 | $29.04 | $29.04 | 97,353 |
| 2021-06-01 | $28.37 | $28.72 | $28.37 | $28.60 | $28.60 | 42,515 |
| 2021-05-28 | $28.63 | $29.06 | $28.57 | $28.84 | $28.84 | 84,031 |
| 2021-05-27 | $28.75 | $29.00 | $28.41 | $28.51 | $28.51 | 96,903 |
| 2021-05-26 | $29.06 | $29.06 | $28.66 | $28.76 | $28.76 | 63,876 |
| 2021-05-25 | $28.77 | $28.77 | $28.55 | $28.72 | $28.72 | 93,889 |
| 2021-05-24 | $28.20 | $28.63 | $28.20 | $28.57 | $28.57 | 60,004 |
| 2021-05-21 | $28.32 | $28.41 | $28.22 | $28.32 | $28.32 | 75,178 |
| 2021-05-20 | $28.25 | $28.50 | $28.20 | $28.50 | $28.50 | 62,535 |
| 2021-05-19 | $28.28 | $28.28 | $27.41 | $27.44 | $27.44 | 94,428 |
| 2021-05-18 | $28.46 | $28.46 | $27.90 | $27.99 | $27.99 | 116,135 |
| 2021-05-17 | $27.20 | $27.28 | $27.03 | $27.28 | $27.28 | 93,051 |
| 2021-05-14 | $27.48 | $27.79 | $27.47 | $27.79 | $27.79 | 91,582 |
| 2021-05-13 | $26.90 | $27.42 | $26.90 | $27.32 | $27.32 | 123,031 |
| 2021-05-12 | $27.47 | $27.50 | $26.78 | $26.78 | $26.78 | 174,717 |
| 2021-05-11 | $27.50 | $27.99 | $27.00 | $27.98 | $27.98 | 118,170 |
| 2021-05-10 | $28.47 | $28.84 | $28.45 | $28.45 | $28.45 | 79,190 |
| 2021-05-07 | $29.00 | $29.13 | $28.68 | $28.90 | $28.90 | 47,890 |
| 2021-05-06 | $28.70 | $29.21 | $28.70 | $29.21 | $29.21 | 134,326 |
| 2021-05-05 | $29.02 | $29.42 | $29.02 | $29.33 | $29.33 | 83,070 |
| 2021-05-04 | $28.21 | $29.40 | $28.21 | $28.90 | $28.90 | 237,495 |
| 2021-05-03 | $29.11 | $29.43 | $29.11 | $29.30 | $29.30 | 68,726 |
| 2021-04-30 | $29.06 | $29.31 | $29.00 | $29.06 | $29.06 | 60,187 |
| 2021-04-29 | $30.20 | $30.54 | $30.20 | $30.45 | $30.45 | 75,173 |
| 2021-04-28 | $31.31 | $31.31 | $30.20 | $30.34 | $30.34 | 50,018 |
| 2021-04-27 | $31.03 | $31.03 | $29.97 | $30.51 | $30.51 | 74,753 |
| 2021-04-26 | $30.59 | $30.59 | $30.07 | $30.13 | $30.13 | 107,121 |
| 2021-04-23 | $30.92 | $31.12 | $30.47 | $31.00 | $31.00 | 84,805 |
| 2021-04-22 | $31.28 | $31.60 | $31.11 | $31.11 | $31.11 | 106,572 |
| 2021-04-21 | $30.74 | $31.92 | $30.74 | $31.59 | $31.59 | 68,448 |
| 2021-04-20 | $32.05 | $32.05 | $30.91 | $31.02 | $31.02 | 58,751 |
| 2021-04-19 | $32.37 | $32.44 | $31.92 | $31.96 | $31.96 | 141,062 |
| 2021-04-16 | $32.24 | $32.24 | $32.03 | $32.24 | $32.24 | 87,716 |
| 2021-04-15 | $32.30 | $32.64 | $31.72 | $31.92 | $31.92 | 77,524 |
| 2021-04-14 | $30.70 | $31.45 | $30.70 | $31.19 | $31.19 | 102,340 |
| 2021-04-13 | $31.85 | $31.99 | $31.75 | $31.94 | $31.94 | 81,142 |
| 2021-04-12 | $31.64 | $32.24 | $31.64 | $32.15 | $32.15 | 102,412 |
| 2021-04-09 | $32.56 | $32.57 | $32.30 | $32.51 | $32.51 | 380,969 |
| 2021-04-08 | $31.70 | $33.15 | $31.70 | $32.28 | $32.28 | 69,257 |
| 2021-04-07 | $32.00 | $32.02 | $31.68 | $31.78 | $31.78 | 50,312 |
| 2021-04-06 | $31.13 | $31.64 | $31.13 | $31.49 | $31.49 | 62,162 |
| 2021-04-05 | $32.36 | $32.36 | $31.53 | $31.95 | $31.95 | 71,722 |
| 2021-04-01 | $31.32 | $31.63 | $31.31 | $31.62 | $31.62 | 69,196 |
| 2021-03-31 | $30.58 | $30.81 | $30.52 | $30.62 | $30.62 | 97,066 |
| 2021-03-30 | $30.30 | $30.30 | $30.07 | $30.17 | $30.17 | 65,300 |
| 2021-03-29 | $30.13 | $30.70 | $30.13 | $30.36 | $30.36 | 53,461 |
| 2021-03-26 | $30.07 | $30.84 | $30.07 | $30.84 | $30.84 | 63,965 |
| 2021-03-25 | $30.50 | $30.50 | $29.89 | $30.40 | $30.40 | 93,818 |
| 2021-03-24 | $30.63 | $30.81 | $30.49 | $30.63 | $30.63 | 65,629 |
| 2021-03-23 | $30.70 | $30.80 | $30.40 | $30.41 | $30.41 | 123,756 |
| 2021-03-22 | $30.91 | $31.29 | $30.65 | $30.87 | $30.87 | 130,762 |
| 2021-03-19 | $31.32 | $31.32 | $30.65 | $31.06 | $31.06 | 65,630 |
| 2021-03-18 | $31.36 | $31.71 | $31.01 | $31.10 | $31.10 | 85,448 |
| 2021-03-17 | $30.29 | $30.89 | $30.21 | $30.89 | $30.89 | 111,010 |
| 2021-03-16 | $30.35 | $30.35 | $30.10 | $30.26 | $30.26 | 167,804 |
| 2021-03-15 | $29.64 | $29.80 | $29.35 | $29.63 | $29.63 | 84,082 |
| 2021-03-12 | $29.90 | $30.18 | $29.68 | $30.15 | $30.15 | 86,412 |
| 2021-03-11 | $29.37 | $29.58 | $29.24 | $29.45 | $29.45 | 92,707 |
| 2021-03-10 | $29.07 | $29.09 | $28.83 | $28.87 | $28.87 | 59,826 |
| 2021-03-09 | $27.11 | $28.69 | $27.11 | $28.62 | $28.62 | 151,538 |
| 2021-03-08 | $29.83 | $29.83 | $28.50 | $28.91 | $28.91 | 113,012 |
| 2021-03-05 | $30.51 | $31.18 | $30.48 | $31.14 | $31.14 | 142,066 |
| 2021-03-04 | $30.20 | $30.96 | $30.20 | $30.41 | $30.41 | 80,828 |
| 2021-03-03 | $31.96 | $32.07 | $31.50 | $31.51 | $31.51 | 150,106 |
| 2021-03-02 | $32.98 | $33.73 | $32.85 | $32.94 | $32.94 | 118,746 |
| 2021-03-01 | $32.30 | $33.09 | $32.30 | $33.05 | $33.05 | 109,088 |
| 2021-02-26 | $32.02 | $32.49 | $31.82 | $32.10 | $32.10 | 80,334 |
| 2021-02-25 | $32.75 | $34.00 | $32.43 | $33.16 | $33.16 | 421,005 |
| 2021-02-24 | $33.51 | $33.51 | $32.60 | $33.16 | $33.16 | 421,005 |
| 2021-02-23 | $34.42 | $34.87 | $34.33 | $34.44 | $34.44 | 145,053 |
| 2021-02-22 | $34.95 | $34.95 | $34.54 | $34.90 | $34.90 | 69,359 |
| 2021-02-19 | $35.00 | $35.00 | $34.54 | $34.55 | $34.55 | 104,928 |
| 2021-02-18 | $35.38 | $35.38 | $34.07 | $34.33 | $34.33 | 90,515 |
| 2021-02-17 | $36.22 | $36.22 | $35.13 | $35.43 | $35.43 | 128,419 |
| 2021-02-16 | $35.11 | $35.81 | $35.10 | $35.55 | $35.55 | 68,442 |
| 2021-02-12 | $35.50 | $35.58 | $34.90 | $35.58 | $35.58 | 71,689 |
| 2021-02-11 | $34.50 | $34.72 | $34.46 | $34.68 | $34.68 | 66,342 |
| 2021-02-10 | $35.10 | $35.10 | $34.27 | $35.04 | $35.04 | 68,869 |
| 2021-02-09 | $35.26 | $35.26 | $34.72 | $35.04 | $35.04 | 68,869 |
| 2021-02-08 | $33.95 | $34.74 | $33.52 | $33.91 | $33.91 | 64,952 |
| 2021-02-05 | $33.81 | $33.81 | $33.02 | $33.26 | $33.26 | 53,679 |
| 2021-02-04 | $33.35 | $33.69 | $32.65 | $33.02 | $33.02 | 415,078 |
| 2021-02-03 | $34.47 | $34.47 | $33.30 | $33.80 | $33.80 | 464,126 |
| 2021-02-02 | $34.65 | $34.77 | $34.50 | $34.66 | $34.66 | 73,076 |
| 2021-02-01 | $33.85 | $34.24 | $33.82 | $34.23 | $34.23 | 84,051 |
| 2021-01-29 | $34.19 | $34.19 | $32.40 | $33.43 | $33.43 | 67,692 |
| 2021-01-28 | $35.59 | $35.59 | $34.50 | $35.02 | $35.02 | 83,691 |
| 2021-01-27 | $34.50 | $35.85 | $34.50 | $35.07 | $35.07 | 81,988 |
| 2021-01-26 | $35.86 | $35.86 | $34.75 | $35.15 | $35.15 | 141,724 |
| 2021-01-25 | $35.57 | $36.98 | $35.30 | $36.60 | $36.60 | 191,908 |
| 2021-01-22 | $35.12 | $35.12 | $34.13 | $34.31 | $34.31 | 65,960 |
| 2021-01-21 | $34.49 | $35.49 | $34.37 | $34.54 | $34.54 | 76,149 |
| 2021-01-20 | $34.40 | $34.59 | $34.21 | $34.55 | $34.55 | 70,218 |
| 2021-01-19 | $33.19 | $34.73 | $33.19 | $34.40 | $34.40 | 67,890 |
| 2021-01-15 | $33.58 | $33.58 | $32.30 | $32.55 | $32.55 | 91,177 |
| 2021-01-14 | $34.08 | $34.32 | $33.97 | $34.14 | $34.14 | 127,995 |
| 2021-01-13 | $35.00 | $35.04 | $34.76 | $34.87 | $34.87 | 148,376 |
| 2021-01-12 | $34.80 | $34.80 | $34.30 | $34.73 | $34.73 | 185,129 |
| 2021-01-11 | $32.96 | $34.07 | $32.96 | $33.85 | $33.85 | 104,480 |
| 2021-01-08 | $33.46 | $34.31 | $33.20 | $33.95 | $33.95 | 96,316 |
| 2021-01-07 | $33.00 | $33.19 | $32.59 | $33.12 | $33.12 | 66,109 |
| 2021-01-06 | $33.20 | $33.20 | $32.05 | $32.59 | $32.59 | 143,128 |
| 2021-01-05 | $32.10 | $32.70 | $32.10 | $32.61 | $32.61 | 91,434 |
| 2021-01-04 | $31.54 | $32.00 | $31.54 | $31.90 | $31.90 | 60,543 |
| 2020-12-31 | $31.70 | $31.70 | $31.43 | $31.70 | $31.70 | 50,523 |
| 2020-12-30 | $32.30 | $32.30 | $31.46 | $31.46 | $31.46 | 75,754 |
| 2020-12-29 | $31.23 | $32.15 | $31.23 | $31.55 | $31.55 | 86,428 |
| 2020-12-28 | $30.75 | $32.14 | $30.75 | $31.09 | $31.09 | 51,714 |
| 2020-12-24 | $30.94 | $31.80 | $30.90 | $31.01 | $31.01 | 55,150 |
| 2020-12-23 | $30.50 | $30.56 | $30.43 | $30.52 | $30.52 | 72,549 |
| 2020-12-22 | $31.14 | $31.14 | $30.01 | $30.10 | $30.10 | 60,686 |
| 2020-12-21 | $30.70 | $30.70 | $30.05 | $30.46 | $30.46 | 79,110 |
| 2020-12-18 | $31.21 | $31.61 | $30.81 | $30.83 | $30.83 | 163,160 |
| 2020-12-17 | $31.70 | $31.70 | $30.80 | $31.22 | $31.22 | 54,987 |
| 2020-12-16 | $30.16 | $30.80 | $30.16 | $30.73 | $30.73 | 333,408 |
| 2020-12-15 | $30.31 | $30.45 | $30.31 | $30.43 | $30.43 | 685,467 |
| 2020-12-14 | $30.06 | $30.69 | $30.06 | $30.35 | $30.35 | 244,444 |
| 2020-12-11 | $30.79 | $30.79 | $29.45 | $29.90 | $29.90 | 46,185 |
| 2020-12-10 | $29.95 | $29.95 | $29.49 | $29.70 | $29.70 | 213,445 |
| 2020-12-09 | $29.66 | $30.53 | $29.49 | $29.58 | $29.58 | 96,239 |
| 2020-12-08 | $29.58 | $30.72 | $29.58 | $30.69 | $30.69 | 103,301 |
| 2020-12-07 | $31.63 | $31.63 | $30.59 | $30.60 | $30.60 | 65,927 |
| 2020-12-04 | $31.11 | $31.69 | $31.11 | $31.69 | $31.69 | 105,223 |
| 2020-12-03 | $31.70 | $31.70 | $31.15 | $31.15 | $31.15 | 103,199 |
| 2020-12-02 | $31.13 | $31.50 | $31.13 | $31.50 | $31.50 | 695,961 |
| 2020-12-01 | $31.70 | $32.00 | $31.21 | $31.62 | $31.62 | 286,329 |
| 2020-11-30 | $32.08 | $32.08 | $31.75 | $31.75 | $31.75 | 127,828 |
| 2020-11-27 | $31.23 | $31.90 | $30.74 | $31.87 | $31.87 | 57,427 |
| 2020-11-25 | $28.69 | $29.18 | $28.69 | $29.06 | $29.06 | 68,644 |
| 2020-11-24 | $28.61 | $28.88 | $28.06 | $28.78 | $28.78 | 46,479 |
| 2020-11-23 | $27.99 | $28.20 | $27.71 | $27.94 | $27.94 | 132,665 |
| 2020-11-20 | $28.56 | $28.56 | $27.69 | $27.78 | $27.78 | 113,600 |
| 2020-11-19 | $26.76 | $27.34 | $26.76 | $27.33 | $27.33 | 223,917 |
| 2020-11-18 | $28.46 | $28.46 | $27.44 | $27.54 | $27.54 | 128,082 |
| 2020-11-17 | $28.46 | $28.46 | $27.89 | $28.05 | $28.05 | 96,175 |
| 2020-11-16 | $28.01 | $28.75 | $27.50 | $28.15 | $28.15 | 138,770 |
| 2020-11-13 | $28.04 | $28.04 | $27.01 | $27.47 | $27.47 | 101,947 |
| 2020-11-12 | $28.46 | $28.46 | $27.31 | $27.31 | $27.31 | 48,806 |
| 2020-11-11 | $28.59 | $28.59 | $27.01 | $27.76 | $27.76 | 51,334 |
| 2020-11-10 | $26.78 | $27.58 | $26.25 | $27.00 | $27.00 | 45,831 |
| 2020-11-09 | $28.41 | $28.41 | $27.17 | $27.57 | $27.57 | 1,106,811 |
| 2020-11-06 | $26.90 | $27.30 | $26.71 | $26.86 | $26.86 | 191,185 |
| 2020-11-05 | $26.25 | $27.16 | $26.25 | $27.16 | $27.16 | 59,815 |
| 2020-11-04 | $26.51 | $26.51 | $25.68 | $25.97 | $25.97 | 107,587 |
| 2020-11-03 | $26.27 | $26.27 | $25.15 | $25.68 | $25.68 | 116,478 |
| 2020-11-02 | $25.74 | $25.74 | $25.26 | $25.50 | $25.50 | 246,218 |
| 2020-10-30 | $24.97 | $25.30 | $24.97 | $25.29 | $25.29 | 79,719 |
| 2020-10-29 | $26.76 | $26.76 | $26.04 | $26.23 | $26.23 | 210,678 |
| 2020-10-28 | $26.02 | $26.57 | $26.02 | $26.20 | $26.20 | 105,974 |
| 2020-10-27 | $25.14 | $25.23 | $24.88 | $25.05 | $25.05 | 81,587 |
| 2020-10-26 | $26.25 | $26.25 | $25.11 | $25.40 | $25.40 | 195,392 |
| 2020-10-23 | $26.14 | $26.14 | $25.38 | $25.45 | $25.45 | 53,238 |
| 2020-10-22 | $25.03 | $25.15 | $24.81 | $25.14 | $25.14 | 52,479 |
| 2020-10-21 | $24.55 | $24.78 | $24.55 | $24.71 | $24.71 | 49,489 |
| 2020-10-20 | $25.07 | $25.07 | $23.69 | $24.44 | $24.44 | 37,425 |
| 2020-10-19 | $24.70 | $24.70 | $24.22 | $24.22 | $24.22 | 45,755 |
| 2020-10-16 | $24.10 | $24.80 | $24.06 | $24.22 | $24.22 | 69,201 |
| 2020-10-15 | $24.20 | $24.20 | $24.00 | $24.16 | $24.16 | 57,887 |
| 2020-10-14 | $24.25 | $24.25 | $23.92 | $24.04 | $24.04 | 47,062 |
| 2020-10-13 | $24.29 | $24.29 | $23.76 | $23.85 | $23.85 | 164,689 |
| 2020-10-12 | $24.09 | $24.29 | $24.03 | $24.19 | $24.19 | 28,887 |
| 2020-10-09 | $24.81 | $24.81 | $23.87 | $23.95 | $23.95 | 27,416 |
| 2020-10-08 | $23.87 | $24.28 | $23.87 | $24.04 | $24.04 | 41,625 |
| 2020-10-07 | $25.07 | $25.07 | $24.10 | $24.28 | $24.28 | 54,781 |
| 2020-10-06 | $23.67 | $23.81 | $23.54 | $23.66 | $23.66 | 84,939 |
| 2020-10-05 | $23.64 | $23.66 | $23.45 | $23.63 | $23.63 | 45,982 |
| 2020-10-02 | $23.20 | $23.51 | $23.20 | $23.51 | $23.51 | 109,773 |
| 2020-10-01 | $23.50 | $23.50 | $23.23 | $23.33 | $23.33 | 118,941 |
| 2020-09-30 | $23.40 | $23.45 | $23.20 | $23.42 | $23.42 | 84,279 |
| 2020-09-29 | $23.85 | $23.85 | $23.49 | $23.58 | $23.58 | 41,623 |
| 2020-09-28 | $23.00 | $23.00 | $22.76 | $23.00 | $23.00 | 39,785 |
| 2020-09-25 | $22.56 | $22.67 | $22.35 | $22.65 | $22.65 | 44,748 |
| 2020-09-24 | $22.44 | $22.72 | $22.44 | $22.54 | $22.54 | 43,761 |
| 2020-09-23 | $22.89 | $23.07 | $22.76 | $22.82 | $22.82 | 48,057 |
| 2020-09-22 | $22.00 | $22.21 | $21.94 | $22.21 | $22.21 | 38,837 |
| 2020-09-21 | $22.46 | $22.46 | $21.78 | $22.11 | $22.11 | 62,687 |
| 2020-09-18 | $22.74 | $22.74 | $22.41 | $22.48 | $22.48 | 161,519 |
| 2020-09-17 | $22.70 | $22.93 | $22.70 | $22.82 | $22.82 | 147,185 |
| 2020-09-16 | $22.94 | $23.14 | $22.94 | $23.04 | $23.04 | 98,578 |
| 2020-09-15 | $22.97 | $23.25 | $22.97 | $23.07 | $23.07 | 145,311 |
| 2020-09-14 | $22.75 | $22.88 | $22.63 | $22.67 | $22.67 | 113,055 |
| 2020-09-11 | $22.50 | $22.82 | $22.44 | $22.58 | $22.58 | 130,256 |
| 2020-09-10 | $21.98 | $21.98 | $21.67 | $21.71 | $21.71 | 226,738 |
| 2020-09-09 | $21.32 | $21.37 | $21.14 | $21.34 | $21.34 | 52,927 |
| 2020-09-08 | $20.95 | $20.99 | $20.79 | $20.89 | $20.89 | 62,898 |
| 2020-09-04 | $20.86 | $21.10 | $20.66 | $21.02 | $21.02 | 68,403 |
| 2020-09-03 | $21.38 | $21.38 | $20.81 | $20.85 | $20.85 | 61,587 |
| 2020-09-02 | $20.95 | $21.05 | $20.80 | $20.99 | $20.99 | 427,409 |
| 2020-09-01 | $20.87 | $20.99 | $20.79 | $20.92 | $20.92 | 128,981 |
| 2020-08-31 | $21.00 | $21.04 | $20.85 | $21.02 | $21.02 | 38,373 |
| 2020-08-28 | $20.95 | $20.95 | $20.66 | $20.71 | $20.71 | 84,088 |
| 2020-08-27 | $20.88 | $21.06 | $20.61 | $20.65 | $20.65 | 74,953 |
| 2020-08-26 | $20.69 | $20.94 | $20.69 | $20.78 | $20.78 | 57,600 |
| 2020-08-25 | $20.84 | $20.84 | $20.45 | $20.59 | $20.59 | 148,850 |
| 2020-08-24 | $21.02 | $21.02 | $20.73 | $20.84 | $20.84 | 168,578 |
| 2020-08-21 | $21.01 | $21.01 | $20.80 | $20.89 | $20.89 | 76,752 |
| 2020-08-20 | $20.43 | $20.80 | $20.43 | $20.71 | $20.71 | 58,442 |
| 2020-08-19 | $21.30 | $21.38 | $21.15 | $21.16 | $21.16 | 63,715 |
| 2020-08-18 | $21.48 | $21.67 | $21.41 | $21.50 | $21.50 | 40,195 |
| 2020-08-17 | $21.34 | $21.45 | $21.29 | $21.37 | $21.37 | 120,500 |
| 2020-08-14 | $21.25 | $21.25 | $21.10 | $21.14 | $21.14 | 43,359 |
| 2020-08-13 | $21.22 | $21.46 | $21.12 | $21.16 | $21.16 | 57,343 |
| 2020-08-12 | $20.89 | $21.05 | $20.76 | $20.97 | $20.97 | 167,102 |
| 2020-08-11 | $20.87 | $21.03 | $20.69 | $20.69 | $20.69 | 115,229 |
| 2020-08-10 | $20.51 | $20.51 | $20.27 | $20.44 | $20.44 | 35,813 |
| 2020-08-07 | $20.14 | $20.44 | $20.14 | $20.40 | $20.40 | 209,597 |
| 2020-08-06 | $20.40 | $20.48 | $20.33 | $20.36 | $20.36 | 397,403 |
| 2020-08-05 | $20.10 | $20.39 | $20.10 | $20.18 | $20.18 | 123,950 |
| 2020-08-04 | $20.05 | $20.05 | $19.69 | $19.84 | $19.84 | 224,276 |
| 2020-08-03 | $20.15 | $20.23 | $20.01 | $20.22 | $20.22 | 149,236 |
| 2020-07-31 | $19.96 | $20.09 | $19.73 | $19.92 | $19.92 | 174,738 |
| 2020-07-30 | $19.88 | $19.96 | $19.58 | $19.89 | $19.89 | 116,601 |
| 2020-07-29 | $19.59 | $19.60 | $19.46 | $19.59 | $19.59 | 136,827 |
| 2020-07-28 | $19.80 | $19.80 | $19.58 | $19.67 | $19.67 | 107,834 |
| 2020-07-27 | $19.79 | $19.99 | $19.79 | $19.95 | $19.95 | 60,557 |
| 2020-07-24 | $19.19 | $19.19 | $19.01 | $19.04 | $19.04 | 70,484 |
| 2020-07-23 | $19.28 | $19.29 | $19.03 | $19.11 | $19.11 | 49,467 |
| 2020-07-22 | $19.36 | $19.36 | $19.14 | $19.17 | $19.17 | 71,645 |
| 2020-07-21 | $18.64 | $19.40 | $18.60 | $19.32 | $19.32 | 115,594 |
| 2020-07-20 | $17.94 | $18.01 | $17.85 | $18.00 | $18.00 | 164,855 |
| 2020-07-17 | $17.59 | $17.70 | $17.46 | $17.63 | $17.63 | 56,300 |
| 2020-07-16 | $17.05 | $17.11 | $16.98 | $17.10 | $17.10 | 169,400 |
| 2020-07-15 | $17.00 | $17.16 | $17.00 | $17.00 | $17.00 | 105,500 |
| 2020-07-14 | $17.19 | $17.19 | $16.48 | $16.91 | $16.91 | 128,500 |
| 2020-07-13 | $16.57 | $16.62 | $16.30 | $16.32 | $16.32 | 210,300 |
| 2020-07-10 | $16.40 | $16.59 | $16.39 | $16.55 | $16.55 | 104,200 |
| 2020-07-09 | $16.51 | $16.54 | $16.29 | $16.37 | $16.37 | 77,900 |
| 2020-07-08 | $16.44 | $16.59 | $16.40 | $16.56 | $16.56 | 118,800 |
| 2020-07-07 | $16.91 | $16.91 | $16.65 | $16.72 | $16.72 | 109,600 |
| 2020-07-06 | $16.66 | $16.80 | $16.64 | $16.78 | $16.78 | 79,900 |
| 2020-07-02 | $16.63 | $16.67 | $16.48 | $16.55 | $16.55 | 97,400 |
| 2020-07-01 | $17.10 | $17.10 | $16.04 | $16.65 | $16.65 | 47,300 |
| 2020-06-30 | $17.22 | $17.22 | $16.61 | $16.77 | $16.77 | 116,300 |
| 2020-06-29 | $16.42 | $16.92 | $16.42 | $16.85 | $16.85 | 145,507 |
| 2020-06-26 | $16.31 | $16.43 | $16.16 | $16.30 | $16.30 | 86,531 |
| 2020-06-25 | $16.31 | $16.48 | $16.17 | $16.41 | $16.41 | 65,813 |
| 2020-06-24 | $16.10 | $16.27 | $15.93 | $16.07 | $16.07 | 60,675 |
| 2020-06-23 | $16.53 | $16.53 | $16.21 | $16.21 | $16.21 | 91,645 |
| 2020-06-22 | $15.97 | $16.05 | $15.93 | $16.00 | $16.00 | 72,714 |
| 2020-06-19 | $16.27 | $16.29 | $15.88 | $15.89 | $15.89 | 72,833 |
| 2020-06-18 | $15.91 | $16.00 | $15.88 | $15.92 | $15.92 | 53,354 |
| 2020-06-17 | $15.82 | $16.00 | $15.82 | $15.87 | $15.87 | 50,209 |
| 2020-06-16 | $16.22 | $16.22 | $15.68 | $15.86 | $15.86 | 96,102 |
| 2020-06-15 | $14.99 | $15.38 | $14.99 | $15.25 | $15.25 | 103,518 |
| 2020-06-12 | $15.64 | $15.73 | $15.28 | $15.48 | $15.48 | 93,445 |
| 2020-06-11 | $15.55 | $15.72 | $15.24 | $15.25 | $15.25 | 146,843 |
| 2020-06-10 | $16.20 | $16.28 | $16.10 | $16.23 | $16.23 | 182,995 |
| 2020-06-09 | $15.80 | $16.12 | $15.80 | $16.05 | $16.05 | 78,149 |
| 2020-06-08 | $16.06 | $16.32 | $16.06 | $16.28 | $16.28 | 71,703 |
| 2020-06-05 | $15.94 | $16.13 | $15.94 | $16.08 | $16.08 | 81,234 |
| 2020-06-04 | $16.06 | $16.06 | $15.88 | $15.89 | $15.89 | 133,521 |
| 2020-06-03 | $15.96 | $16.05 | $15.89 | $15.97 | $15.97 | 53,740 |
| 2020-06-02 | $16.00 | $16.00 | $15.80 | $15.85 | $15.85 | 108,702 |
| 2020-06-01 | $15.65 | $15.74 | $15.50 | $15.69 | $15.69 | 106,497 |
| 2020-05-29 | $15.36 | $15.41 | $15.09 | $15.30 | $15.30 | 80,676 |
| 2020-05-28 | $15.76 | $16.00 | $15.68 | $15.90 | $15.90 | 63,803 |
| 2020-05-27 | $15.03 | $15.30 | $14.97 | $15.13 | $15.13 | 113,717 |
| 2020-05-26 | $15.40 | $15.40 | $14.95 | $15.05 | $15.05 | 130,933 |
| 2020-05-22 | $14.86 | $14.90 | $14.77 | $14.79 | $14.79 | 133,585 |
| 2020-05-21 | $14.76 | $14.85 | $14.66 | $14.72 | $14.72 | 84,761 |
| 2020-05-20 | $14.87 | $15.00 | $14.80 | $14.86 | $14.86 | 210,646 |
| 2020-05-19 | $14.76 | $14.92 | $14.66 | $14.74 | $14.74 | 352,612 |
| 2020-05-18 | $13.87 | $14.53 | $13.87 | $14.53 | $14.53 | 145,376 |
| 2020-05-15 | $14.44 | $14.44 | $13.97 | $14.03 | $14.03 | 111,867 |
| 2020-05-14 | $13.72 | $14.03 | $13.72 | $14.00 | $14.00 | 126,544 |
| 2020-05-13 | $14.45 | $14.57 | $14.30 | $14.37 | $14.37 | 1,513,159 |
| 2020-05-12 | $14.55 | $15.01 | $14.48 | $14.50 | $14.50 | 783,745 |
| 2020-05-11 | $14.53 | $14.57 | $14.42 | $14.50 | $14.50 | 148,629 |
| 2020-05-08 | $14.38 | $14.45 | $14.30 | $14.36 | $14.36 | 124,921 |
| 2020-05-07 | $14.32 | $14.48 | $14.19 | $14.23 | $14.23 | 154,330 |
| 2020-05-06 | $14.28 | $14.30 | $14.05 | $14.05 | $14.05 | 234,776 |
| 2020-05-05 | $14.18 | $14.37 | $14.18 | $14.22 | $14.22 | 140,331 |
| 2020-05-04 | $13.99 | $14.16 | $13.96 | $14.13 | $14.13 | 150,692 |
| 2020-05-01 | $14.40 | $14.40 | $13.96 | $14.07 | $14.07 | 92,175 |
| 2020-04-30 | $14.84 | $15.37 | $14.84 | $14.90 | $14.90 | 91,882 |
| 2020-04-29 | $14.06 | $14.34 | $13.97 | $14.32 | $14.32 | 88,239 |
| 2020-04-28 | $14.11 | $14.11 | $13.84 | $13.93 | $13.93 | 246,136 |
| 2020-04-27 | $12.92 | $13.43 | $12.92 | $13.33 | $13.33 | 163,025 |
| 2020-04-24 | $12.86 | $12.86 | $12.34 | $12.54 | $12.54 | 101,483 |
| 2020-04-23 | $12.38 | $12.99 | $12.38 | $12.67 | $12.67 | 154,371 |
| 2020-04-22 | $12.46 | $12.55 | $12.45 | $12.48 | $12.48 | 228,978 |
| 2020-04-21 | $12.42 | $12.59 | $12.40 | $12.46 | $12.46 | 138,450 |
| 2020-04-20 | $13.20 | $13.25 | $13.00 | $13.04 | $13.04 | 455,249 |
| 2020-04-17 | $13.50 | $13.50 | $13.12 | $13.28 | $13.28 | 710,438 |
| 2020-04-16 | $13.56 | $13.86 | $13.19 | $13.49 | $13.49 | 637,433 |
| 2020-04-15 | $13.80 | $13.80 | $13.35 | $13.56 | $13.56 | 565,048 |
| 2020-04-14 | $13.28 | $13.65 | $13.26 | $13.35 | $13.35 | 245,504 |
| 2020-04-13 | $13.12 | $13.12 | $12.80 | $13.09 | $13.09 | 222,691 |
| 2020-04-09 | $12.05 | $13.55 | $12.05 | $13.00 | $13.00 | 57,921 |
| 2020-04-08 | $24.10 | $25.78 | $24.10 | $25.35 | $12.68 | 257,886 |
| 2020-04-07 | $25.56 | $26.00 | $25.04 | $25.07 | $12.54 | 255,544 |
| 2020-04-06 | $22.76 | $24.08 | $22.76 | $24.06 | $12.03 | 186,988 |
| 2020-04-03 | $24.42 | $24.42 | $22.95 | $23.12 | $11.56 | 154,388 |
| 2020-04-02 | $23.30 | $24.55 | $23.20 | $24.40 | $12.20 | 224,592 |
| 2020-04-01 | $24.99 | $24.99 | $24.31 | $24.45 | $12.23 | 109,124 |
| 2020-03-31 | $27.00 | $27.00 | $24.52 | $26.34 | $13.17 | 750,404 |
| 2020-03-30 | $25.85 | $27.06 | $25.85 | $26.94 | $13.47 | 202,558 |
| 2020-03-27 | $27.23 | $27.23 | $25.80 | $26.53 | $13.26 | 166,714 |
| 2020-03-26 | $24.56 | $26.61 | $24.16 | $26.22 | $13.11 | 168,224 |
| 2020-03-25 | $23.50 | $25.25 | $23.50 | $24.50 | $12.25 | 122,874 |
| 2020-03-24 | $21.74 | $24.74 | $21.74 | $23.98 | $11.99 | 166,930 |
| 2020-03-23 | $22.03 | $24.18 | $22.03 | $23.00 | $11.50 | 226,114 |
| 2020-03-20 | $21.55 | $24.02 | $21.40 | $23.03 | $11.51 | 198,402 |
| 2020-03-19 | $23.41 | $24.11 | $22.00 | $23.02 | $11.51 | 211,838 |
| 2020-03-18 | $24.04 | $26.09 | $24.04 | $25.66 | $12.83 | 210,620 |
| 2020-03-17 | $23.97 | $25.85 | $23.97 | $25.25 | $12.63 | 222,900 |
| 2020-03-16 | $23.24 | $24.98 | $23.24 | $23.58 | $11.79 | 223,684 |
| 2020-03-13 | $26.87 | $26.88 | $25.21 | $25.85 | $12.93 | 355,440 |
| 2020-03-12 | $27.30 | $28.00 | $25.74 | $26.54 | $13.27 | 257,070 |
| 2020-03-11 | $29.92 | $30.49 | $29.75 | $30.49 | $15.25 | 108,912 |
| 2020-03-10 | $30.40 | $31.02 | $29.69 | $31.02 | $15.51 | 249,120 |
| 2020-03-09 | $29.50 | $30.05 | $28.76 | $29.35 | $14.67 | 119,286 |
| 2020-03-06 | $29.96 | $30.91 | $29.96 | $30.41 | $15.20 | 98,164 |
| 2020-03-05 | $30.03 | $30.66 | $30.03 | $30.42 | $15.21 | 211,404 |
| 2020-03-04 | $29.93 | $30.59 | $29.91 | $30.36 | $15.18 | 159,530 |
| 2020-03-03 | $29.32 | $30.30 | $29.27 | $29.49 | $14.74 | 318,262 |
| 2020-03-02 | $29.22 | $30.26 | $29.22 | $30.26 | $15.13 | 174,900 |
| 2020-02-28 | $28.44 | $29.32 | $28.44 | $29.24 | $14.62 | 245,088 |
| 2020-02-27 | $29.38 | $29.79 | $28.88 | $29.30 | $14.65 | 149,726 |
| 2020-02-26 | $29.87 | $30.32 | $29.87 | $29.94 | $14.97 | 228,938 |
| 2020-02-25 | $30.19 | $30.60 | $29.90 | $29.90 | $14.95 | 247,930 |
| 2020-02-24 | $31.00 | $31.20 | $30.05 | $30.35 | $15.17 | 170,480 |
| 2020-02-21 | $31.30 | $31.49 | $31.20 | $31.43 | $15.72 | 118,530 |
| 2020-02-20 | $31.90 | $31.90 | $31.38 | $31.66 | $15.83 | 112,316 |
| 2020-02-19 | $32.39 | $32.39 | $32.20 | $32.24 | $16.12 | 120,164 |
| 2020-02-18 | $32.21 | $32.62 | $32.02 | $32.31 | $16.15 | 89,070 |
| 2020-02-14 | $32.88 | $33.02 | $32.72 | $32.76 | $16.38 | 80,934 |
| 2020-02-13 | $33.03 | $33.22 | $32.88 | $33.07 | $16.54 | 70,936 |
| 2020-02-12 | $33.27 | $33.37 | $32.91 | $33.31 | $16.66 | 98,406 |
| 2020-02-11 | $33.68 | $33.89 | $33.38 | $33.52 | $16.76 | 269,938 |
| 2020-02-10 | $33.03 | $33.46 | $33.03 | $33.46 | $16.73 | 49,098 |
| 2020-02-07 | $33.90 | $33.90 | $33.48 | $33.84 | $16.92 | 125,926 |
| 2020-02-06 | $33.69 | $33.76 | $33.23 | $33.63 | $16.82 | 112,592 |
| 2020-02-05 | $32.84 | $32.93 | $32.66 | $32.88 | $16.44 | 238,374 |
| 2020-02-04 | $32.46 | $32.50 | $32.26 | $32.42 | $16.21 | 171,126 |
| 2020-02-03 | $32.33 | $32.33 | $31.32 | $31.95 | $15.98 | 137,044 |
| 2020-01-31 | $31.39 | $32.47 | $31.39 | $31.74 | $15.87 | 169,958 |
| 2020-01-30 | $32.72 | $33.00 | $32.27 | $32.52 | $16.26 | 110,008 |
| 2020-01-29 | $33.15 | $33.58 | $33.00 | $33.01 | $16.50 | 141,226 |
| 2020-01-28 | $33.58 | $33.58 | $32.90 | $33.20 | $16.60 | 154,090 |
| 2020-01-27 | $33.78 | $33.78 | $33.32 | $33.57 | $16.79 | 125,192 |
| 2020-01-24 | $34.68 | $34.94 | $34.51 | $34.54 | $17.27 | 147,044 |
| 2020-01-23 | $35.24 | $36.50 | $35.24 | $36.00 | $18.00 | 82,646 |
| 2020-01-22 | $35.31 | $36.18 | $35.31 | $35.46 | $17.73 | 77,510 |
| 2020-01-21 | $35.20 | $35.71 | $35.01 | $35.13 | $17.57 | 102,504 |
| 2020-01-17 | $34.94 | $34.94 | $34.50 | $34.55 | $17.28 | 59,182 |
| 2020-01-16 | $34.77 | $34.77 | $34.39 | $34.50 | $17.25 | 77,780 |
| 2020-01-15 | $35.13 | $35.13 | $34.88 | $34.91 | $17.46 | 134,410 |
| 2020-01-14 | $35.31 | $35.60 | $35.18 | $35.27 | $17.64 | 123,236 |
| 2020-01-13 | $35.25 | $35.58 | $35.10 | $35.36 | $17.68 | 143,380 |
| 2020-01-10 | $35.43 | $35.52 | $35.05 | $35.13 | $17.57 | 208,888 |
| 2020-01-09 | $34.41 | $34.81 | $34.41 | $34.81 | $17.41 | 122,684 |
| 2020-01-08 | $34.95 | $34.95 | $34.26 | $34.65 | $17.33 | 109,180 |
| 2020-01-07 | $34.47 | $34.98 | $34.30 | $34.30 | $17.15 | 212,044 |
| 2020-01-06 | $35.00 | $35.00 | $34.36 | $34.64 | $17.32 | 81,476 |
| 2020-01-03 | $34.25 | $34.65 | $34.25 | $34.35 | $17.18 | 95,730 |
| 2020-01-02 | $34.70 | $34.82 | $34.51 | $34.66 | $17.33 | 133,266 |
| 2019-12-31 | $34.17 | $34.52 | $34.11 | $34.21 | $17.10 | 55,564 |
| 2019-12-30 | $34.30 | $34.62 | $34.12 | $34.27 | $17.14 | 109,646 |
| 2019-12-27 | $34.70 | $34.70 | $34.38 | $34.45 | $17.22 | 68,862 |
| 2019-12-26 | $35.23 | $35.23 | $34.61 | $34.77 | $17.39 | 49,536 |
| 2019-12-24 | $34.38 | $34.63 | $34.37 | $34.63 | $17.32 | 42,558 |
| 2019-12-23 | $34.80 | $34.80 | $34.47 | $34.65 | $17.33 | 99,502 |
| 2019-12-20 | $35.13 | $35.34 | $34.91 | $35.03 | $17.52 | 108,920 |
| 2019-12-19 | $36.05 | $36.05 | $35.50 | $35.60 | $17.80 | 78,010 |
| 2019-12-18 | $35.08 | $35.30 | $35.08 | $35.25 | $17.63 | 112,130 |
| 2019-12-17 | $36.00 | $36.00 | $35.49 | $35.66 | $17.83 | 121,220 |
| 2019-12-16 | $35.83 | $36.06 | $35.33 | $35.98 | $17.99 | 47,622 |
| 2019-12-13 | $34.79 | $35.69 | $34.79 | $35.52 | $17.76 | 50,826 |
| 2019-12-12 | $34.91 | $35.88 | $34.81 | $35.84 | $17.92 | 51,878 |
| 2019-12-11 | $35.73 | $35.99 | $35.69 | $35.88 | $17.94 | 85,578 |
| 2019-12-10 | $36.19 | $36.45 | $36.19 | $36.27 | $18.14 | 64,732 |
| 2019-12-09 | $37.23 | $37.23 | $36.85 | $36.87 | $18.43 | 101,936 |
| 2019-12-06 | $37.58 | $37.58 | $37.03 | $37.23 | $18.62 | 65,574 |
| 2019-12-05 | $36.99 | $37.02 | $36.90 | $37.01 | $18.51 | 52,186 |
| 2019-12-04 | $37.61 | $37.70 | $37.58 | $37.70 | $18.85 | 67,570 |
| 2019-12-03 | $37.62 | $37.62 | $36.84 | $37.28 | $18.64 | 45,804 |
| 2019-12-02 | $37.19 | $37.19 | $36.67 | $36.89 | $18.45 | 51,168 |
| 2019-11-29 | $37.15 | $37.19 | $37.07 | $37.09 | $18.55 | 33,876 |
| 2019-11-27 | $37.67 | $38.00 | $37.34 | $37.53 | $18.77 | 119,398 |
| 2019-11-26 | $36.96 | $38.11 | $36.96 | $37.69 | $18.85 | 64,316 |
| 2019-11-25 | $37.93 | $38.13 | $37.93 | $38.12 | $19.06 | 71,558 |
| 2019-11-22 | $37.74 | $38.45 | $37.74 | $38.28 | $19.14 | 84,528 |
| 2019-11-21 | $37.75 | $38.01 | $37.72 | $37.97 | $18.99 | 111,074 |
| 2019-11-20 | $37.08 | $37.36 | $36.99 | $37.13 | $18.57 | 62,190 |
| 2019-11-19 | $36.90 | $37.12 | $36.73 | $37.09 | $18.55 | 37,128 |
| 2019-11-18 | $36.60 | $36.84 | $36.59 | $36.84 | $18.42 | 52,880 |
| 2019-11-15 | $36.60 | $36.73 | $36.50 | $36.64 | $18.32 | 70,226 |
| 2019-11-14 | $36.50 | $36.57 | $36.31 | $36.50 | $18.25 | 64,232 |
| 2019-11-13 | $36.40 | $36.80 | $36.40 | $36.51 | $18.26 | 39,682 |
| 2019-11-12 | $36.58 | $37.14 | $36.58 | $36.94 | $18.47 | 48,510 |
| 2019-11-11 | $36.94 | $37.95 | $36.94 | $37.58 | $18.79 | 29,826 |
| 2019-11-08 | $38.00 | $38.14 | $37.42 | $37.58 | $18.79 | 35,640 |
| 2019-11-07 | $37.95 | $38.17 | $37.89 | $37.97 | $18.99 | 69,236 |
| 2019-11-06 | $37.96 | $37.96 | $37.23 | $37.30 | $18.65 | 48,314 |
| 2019-11-05 | $37.01 | $37.43 | $37.01 | $37.21 | $18.61 | 68,930 |
| 2019-11-04 | $37.70 | $37.75 | $37.24 | $37.74 | $18.87 | 40,744 |
| 2019-11-01 | $37.23 | $37.62 | $37.23 | $37.55 | $18.78 | 39,114 |
| 2019-10-31 | $36.84 | $37.00 | $36.72 | $36.90 | $18.45 | 64,460 |
| 2019-10-30 | $36.62 | $36.89 | $36.56 | $36.73 | $18.37 | 38,078 |
| 2019-10-29 | $36.64 | $36.91 | $36.36 | $36.55 | $18.28 | 58,098 |
| 2019-10-28 | $36.78 | $36.94 | $36.75 | $36.88 | $18.44 | 72,146 |
| 2019-10-25 | $36.55 | $36.78 | $36.55 | $36.75 | $18.38 | 77,700 |
| 2019-10-24 | $35.60 | $35.84 | $35.60 | $35.84 | $17.92 | 83,756 |
| 2019-10-23 | $35.35 | $36.25 | $35.20 | $35.91 | $17.96 | 57,776 |
| 2019-10-22 | $35.65 | $35.65 | $35.10 | $35.17 | $17.59 | 189,050 |
| 2019-10-21 | $34.73 | $35.22 | $34.73 | $35.17 | $17.59 | 48,354 |
| 2019-10-18 | $34.74 | $34.86 | $34.67 | $34.85 | $17.43 | 110,692 |
| 2019-10-17 | $34.38 | $34.90 | $34.37 | $34.53 | $17.27 | 79,732 |
| 2019-10-16 | $34.49 | $34.61 | $34.41 | $34.47 | $17.24 | 1,195,552 |
| 2019-10-15 | $33.90 | $34.32 | $33.90 | $34.23 | $17.11 | 65,858 |
| 2019-10-14 | $33.09 | $33.83 | $33.09 | $33.64 | $16.82 | 35,350 |
| 2019-10-11 | $33.74 | $34.24 | $33.74 | $33.95 | $16.98 | 51,172 |
| 2019-10-10 | $33.62 | $34.12 | $33.62 | $33.93 | $16.97 | 57,210 |
| 2019-10-09 | $33.79 | $33.98 | $33.79 | $33.98 | $16.99 | 55,542 |
| 2019-10-08 | $33.60 | $33.93 | $33.58 | $33.58 | $16.79 | 82,568 |
| 2019-10-07 | $33.40 | $33.64 | $33.36 | $33.48 | $16.74 | 64,352 |
| 2019-10-04 | $33.42 | $33.42 | $33.12 | $33.42 | $16.71 | 61,216 |
| 2019-10-03 | $32.89 | $33.22 | $32.70 | $33.06 | $16.53 | 56,808 |
| 2019-10-02 | $33.00 | $33.69 | $32.87 | $33.03 | $16.52 | 86,144 |
| 2019-10-01 | $33.35 | $33.97 | $33.35 | $33.57 | $16.79 | 54,942 |
| 2019-09-30 | $33.00 | $34.44 | $33.00 | $33.80 | $16.90 | 38,870 |
| 2019-09-27 | $34.00 | $34.00 | $33.36 | $33.49 | $16.75 | 67,612 |
| 2019-09-26 | $34.95 | $34.95 | $33.61 | $34.38 | $17.19 | 119,056 |
| 2019-09-25 | $34.30 | $34.48 | $33.68 | $34.48 | $17.24 | 81,360 |
| 2019-09-24 | $35.38 | $35.38 | $34.68 | $35.07 | $17.54 | 75,018 |
| 2019-09-23 | $34.95 | $35.62 | $34.95 | $35.11 | $17.56 | 91,502 |
| 2019-09-20 | $35.27 | $35.41 | $35.11 | $35.25 | $17.62 | 337,800 |
| 2019-09-19 | $35.38 | $35.84 | $35.38 | $35.57 | $17.79 | 94,652 |
| 2019-09-18 | $35.41 | $35.41 | $34.49 | $34.81 | $17.41 | 69,374 |
| 2019-09-17 | $35.75 | $35.75 | $35.10 | $35.47 | $17.74 | 69,204 |
| 2019-09-16 | $34.39 | $34.75 | $34.34 | $34.52 | $17.26 | 88,824 |
| 2019-09-13 | $34.80 | $34.89 | $34.41 | $34.84 | $17.42 | 85,612 |
| 2019-09-12 | $33.84 | $34.45 | $33.84 | $34.37 | $17.19 | 41,750 |
| 2019-09-11 | $33.72 | $33.81 | $33.64 | $33.75 | $16.88 | 41,648 |
| 2019-09-10 | $33.95 | $33.95 | $33.18 | $33.35 | $16.68 | 71,454 |
| 2019-09-09 | $33.09 | $33.10 | $32.88 | $32.94 | $16.47 | 105,048 |
| 2019-09-06 | $32.73 | $32.87 | $32.70 | $32.85 | $16.43 | 49,960 |
| 2019-09-05 | $32.82 | $33.06 | $32.82 | $33.00 | $16.50 | 107,690 |
| 2019-09-04 | $32.39 | $32.43 | $32.24 | $32.42 | $16.21 | 108,564 |
| 2019-09-03 | $32.64 | $32.64 | $31.88 | $32.22 | $16.11 | 61,714 |
| 2019-08-30 | $32.64 | $32.71 | $32.41 | $32.64 | $16.32 | 38,208 |
| 2019-08-29 | $32.38 | $32.76 | $32.38 | $32.70 | $16.35 | 74,122 |
| 2019-08-28 | $32.58 | $32.58 | $31.92 | $32.24 | $16.12 | 106,454 |
| 2019-08-27 | $32.54 | $32.55 | $32.35 | $32.45 | $16.23 | 199,270 |
| 2019-08-26 | $32.80 | $32.80 | $32.57 | $32.65 | $16.33 | 90,112 |
| 2019-08-23 | $32.72 | $32.84 | $32.20 | $32.20 | $16.10 | 74,870 |
| 2019-08-22 | $32.92 | $33.23 | $32.92 | $33.05 | $16.53 | 70,318 |
| 2019-08-21 | $33.41 | $33.41 | $33.16 | $33.27 | $16.63 | 92,250 |
| 2019-08-20 | $32.60 | $32.81 | $32.60 | $32.66 | $16.33 | 69,492 |
| 2019-08-19 | $32.23 | $32.55 | $32.23 | $32.49 | $16.25 | 45,418 |
| 2019-08-16 | $32.53 | $32.80 | $32.37 | $32.68 | $16.34 | 85,396 |
| 2019-08-15 | $32.11 | $32.45 | $32.11 | $32.41 | $16.21 | 120,280 |
| 2019-08-14 | $32.12 | $32.87 | $31.85 | $31.95 | $15.98 | 129,074 |
| 2019-08-13 | $32.39 | $32.88 | $32.39 | $32.75 | $16.38 | 195,744 |
| 2019-08-12 | $32.07 | $32.57 | $31.75 | $31.90 | $15.95 | 57,846 |
| 2019-08-09 | $32.38 | $32.70 | $32.12 | $32.27 | $16.14 | 296,466 |
| 2019-08-08 | $32.30 | $32.30 | $31.73 | $32.21 | $16.11 | 63,562 |
| 2019-08-07 | $32.26 | $32.26 | $31.45 | $32.07 | $16.04 | 161,796 |
| 2019-08-06 | $32.02 | $32.33 | $31.87 | $32.28 | $16.14 | 119,224 |
| 2019-08-05 | $32.46 | $32.64 | $31.93 | $32.10 | $16.05 | 73,544 |
| 2019-08-02 | $32.72 | $33.55 | $32.72 | $33.31 | $16.66 | 66,618 |
| 2019-08-01 | $34.47 | $34.75 | $33.89 | $34.25 | $17.12 | 45,956 |
| 2019-07-31 | $33.12 | $34.04 | $33.12 | $33.50 | $16.75 | 58,250 |
| 2019-07-30 | $33.58 | $33.62 | $33.44 | $33.59 | $16.80 | 64,240 |
| 2019-07-29 | $33.15 | $33.24 | $33.11 | $33.23 | $16.61 | 46,932 |
| 2019-07-26 | $34.40 | $34.48 | $34.31 | $34.47 | $17.24 | 64,642 |
| 2019-07-25 | $34.49 | $34.57 | $33.78 | $33.98 | $16.99 | 66,754 |
| 2019-07-24 | $32.12 | $32.64 | $31.97 | $32.64 | $16.32 | 83,764 |
| 2019-07-23 | $32.44 | $32.84 | $32.44 | $32.79 | $16.39 | 57,360 |
| 2019-07-22 | $32.49 | $32.49 | $32.33 | $32.46 | $16.23 | 36,846 |
| 2019-07-19 | $32.42 | $32.65 | $32.42 | $32.51 | $16.26 | 75,126 |
| 2019-07-18 | $31.89 | $32.53 | $31.89 | $32.45 | $16.23 | 54,946 |
| 2019-07-17 | $32.80 | $32.89 | $32.63 | $32.63 | $16.32 | 94,628 |
| 2019-07-16 | $33.50 | $33.50 | $32.96 | $33.00 | $16.50 | 74,792 |
| 2019-07-15 | $33.68 | $33.68 | $33.50 | $33.55 | $16.78 | 157,908 |
| 2019-07-12 | $33.39 | $33.85 | $33.27 | $33.85 | $16.93 | 744,056 |
| 2019-07-11 | $33.46 | $33.46 | $33.20 | $33.40 | $16.70 | 212,810 |
| 2019-07-10 | $32.99 | $33.13 | $32.95 | $33.04 | $16.52 | 140,880 |
| 2019-07-09 | $33.20 | $33.39 | $33.20 | $33.30 | $16.65 | 62,726 |
| 2019-07-08 | $34.16 | $34.18 | $34.09 | $34.10 | $17.05 | 604,834 |
| 2019-07-05 | $34.62 | $34.62 | $33.82 | $34.04 | $17.02 | 149,412 |
| 2019-07-03 | $34.62 | $34.62 | $34.48 | $34.58 | $17.29 | 50,098 |
| 2019-07-02 | $34.92 | $35.28 | $34.87 | $35.04 | $17.52 | 60,058 |
| 2019-07-01 | $34.90 | $35.64 | $34.90 | $35.17 | $17.59 | 45,952 |
| 2019-06-28 | $34.18 | $34.30 | $34.18 | $34.27 | $17.14 | 41,880 |
| 2019-06-27 | $33.81 | $33.81 | $33.52 | $33.67 | $16.84 | 58,084 |
| 2019-06-26 | $33.49 | $33.49 | $33.32 | $33.38 | $16.69 | 81,646 |
| 2019-06-25 | $33.27 | $33.27 | $33.06 | $33.10 | $16.55 | 109,298 |
| 2019-06-24 | $32.96 | $33.12 | $32.96 | $33.04 | $16.52 | 73,676 |
| 2019-06-21 | $33.45 | $33.62 | $33.45 | $33.47 | $16.74 | 68,212 |
| 2019-06-20 | $33.54 | $33.57 | $33.23 | $33.57 | $16.79 | 51,810 |
| 2019-06-19 | $33.11 | $33.11 | $32.72 | $33.07 | $16.54 | 150,784 |
| 2019-06-18 | $31.99 | $32.30 | $31.82 | $32.24 | $16.12 | 177,850 |
| 2019-06-17 | $32.26 | $32.26 | $31.95 | $31.95 | $15.98 | 53,086 |
| 2019-06-14 | $32.26 | $32.55 | $32.26 | $32.55 | $16.28 | 97,526 |
| 2019-06-13 | $32.27 | $32.71 | $32.27 | $32.61 | $16.31 | 38,262 |
| 2019-06-12 | $33.04 | $33.25 | $32.87 | $32.88 | $16.44 | 97,204 |
| 2019-06-11 | $33.63 | $33.81 | $33.40 | $33.48 | $16.74 | 95,590 |
| 2019-06-10 | $32.92 | $33.06 | $32.81 | $32.81 | $16.41 | 63,790 |
| 2019-06-07 | $31.58 | $32.18 | $31.55 | $32.15 | $16.08 | 73,150 |
| 2019-06-06 | $31.36 | $31.58 | $31.33 | $31.54 | $15.77 | 200,764 |
| 2019-06-05 | $31.72 | $31.72 | $31.46 | $31.53 | $15.77 | 173,780 |
| 2019-06-04 | $30.58 | $31.54 | $30.53 | $31.54 | $15.77 | 61,082 |
| 2019-06-03 | $30.99 | $31.01 | $30.80 | $30.93 | $15.47 | 34,998 |
| 2019-05-31 | $30.98 | $31.22 | $30.94 | $31.05 | $15.53 | 72,092 |
| 2019-05-30 | $30.94 | $31.44 | $30.94 | $31.30 | $15.65 | 41,124 |
| 2019-05-29 | $31.03 | $31.20 | $30.79 | $31.01 | $15.51 | 47,402 |
| 2019-05-28 | $31.70 | $31.70 | $31.37 | $31.37 | $15.69 | 44,696 |
| 2019-05-24 | $31.76 | $31.76 | $31.55 | $31.70 | $15.85 | 31,472 |
| 2019-05-23 | $32.00 | $32.10 | $31.76 | $31.93 | $15.97 | 48,264 |
| 2019-05-22 | $32.50 | $32.82 | $32.50 | $32.80 | $16.40 | 51,490 |
| 2019-05-21 | $32.49 | $32.76 | $32.44 | $32.75 | $16.38 | 158,020 |
| 2019-05-20 | $32.90 | $32.94 | $32.40 | $32.49 | $16.24 | 52,250 |
| 2019-05-17 | $33.55 | $33.55 | $33.09 | $33.16 | $16.58 | 84,016 |
| 2019-05-16 | $33.26 | $33.63 | $33.26 | $33.47 | $16.74 | 92,212 |
| 2019-05-15 | $33.08 | $33.54 | $32.96 | $33.50 | $16.75 | 48,082 |
| 2019-05-14 | $33.16 | $33.69 | $33.13 | $33.47 | $16.74 | 192,216 |
| 2019-05-13 | $33.61 | $33.61 | $33.29 | $33.44 | $16.72 | 68,310 |
| 2019-05-10 | $34.21 | $34.36 | $33.45 | $34.36 | $17.18 | 98,266 |
| 2019-05-09 | $34.07 | $34.07 | $33.38 | $34.05 | $17.03 | 92,600 |
| 2019-05-08 | $34.66 | $34.66 | $34.12 | $34.58 | $17.29 | 54,372 |
| 2019-05-07 | $34.70 | $34.73 | $34.20 | $34.37 | $17.19 | 80,754 |
| 2019-05-06 | $35.21 | $35.64 | $35.15 | $35.39 | $17.70 | 77,688 |
| 2019-05-03 | $35.71 | $35.98 | $35.63 | $35.98 | $17.99 | 55,928 |
| 2019-05-02 | $35.25 | $35.53 | $35.25 | $35.50 | $17.75 | 63,802 |
| 2019-05-01 | $35.85 | $35.85 | $35.42 | $35.60 | $17.80 | 35,794 |
| 2019-04-30 | $35.59 | $35.76 | $35.59 | $35.70 | $17.85 | 31,218 |
| 2019-04-29 | $35.20 | $35.73 | $35.20 | $35.68 | $17.84 | 39,564 |
| 2019-04-26 | $34.87 | $35.49 | $34.87 | $35.47 | $17.74 | 58,782 |
| 2019-04-25 | $35.05 | $35.15 | $34.99 | $35.09 | $17.55 | 48,580 |
| 2019-04-24 | $35.57 | $35.57 | $35.27 | $35.42 | $17.71 | 38,242 |
| 2019-04-23 | $34.83 | $35.71 | $34.34 | $35.71 | $17.86 | 46,382 |
| 2019-04-22 | $34.94 | $35.72 | $34.94 | $35.60 | $17.80 | 124,440 |
| 2019-04-18 | $35.10 | $35.68 | $35.10 | $35.57 | $17.79 | 148,614 |
| 2019-04-17 | $35.19 | $35.43 | $35.09 | $35.18 | $17.59 | 125,264 |
| 2019-04-16 | $35.37 | $35.66 | $35.35 | $35.57 | $17.79 | 135,218 |
| 2019-04-15 | $35.34 | $35.34 | $35.15 | $35.17 | $17.59 | 150,064 |
| 2019-04-12 | $34.95 | $34.95 | $34.59 | $34.62 | $17.31 | 78,632 |
| 2019-04-11 | $34.45 | $34.59 | $34.27 | $34.42 | $17.21 | 77,352 |
| 2019-04-10 | $33.93 | $33.93 | $33.77 | $33.85 | $16.92 | 85,872 |
| 2019-04-09 | $33.62 | $33.69 | $33.49 | $33.56 | $16.78 | 77,052 |
| 2019-04-08 | $33.68 | $33.68 | $33.48 | $33.63 | $16.81 | 68,658 |
| 2019-04-05 | $33.62 | $33.83 | $33.62 | $33.80 | $16.90 | 60,318 |
| 2019-04-04 | $33.47 | $33.73 | $33.47 | $33.67 | $16.84 | 74,462 |
| 2019-04-03 | $33.25 | $33.58 | $33.25 | $33.31 | $16.65 | 46,208 |
| 2019-04-02 | $32.67 | $32.72 | $32.55 | $32.66 | $16.33 | 662,664 |
| 2019-04-01 | $32.09 | $32.37 | $32.08 | $32.27 | $16.13 | 42,178 |
| 2019-03-29 | $31.88 | $31.90 | $31.78 | $31.88 | $15.94 | 59,732 |
| 2019-03-28 | $32.56 | $32.56 | $31.94 | $32.10 | $16.05 | 36,758 |
| 2019-03-27 | $31.06 | $31.99 | $31.06 | $31.84 | $15.92 | 47,054 |
| 2019-03-26 | $31.20 | $31.33 | $31.15 | $31.21 | $15.61 | 115,806 |
| 2019-03-25 | $30.47 | $30.65 | $30.30 | $30.60 | $15.30 | 96,810 |
| 2019-03-22 | $30.62 | $30.74 | $30.32 | $30.34 | $15.17 | 50,544 |
| 2019-03-21 | $30.02 | $30.41 | $30.02 | $30.36 | $15.18 | 73,638 |
| 2019-03-20 | $29.66 | $30.27 | $29.66 | $30.08 | $15.04 | 61,346 |
| 2019-03-19 | $30.19 | $30.19 | $29.92 | $29.92 | $14.96 | 114,638 |
| 2019-03-18 | $30.53 | $30.58 | $29.63 | $29.74 | $14.87 | 90,232 |
| 2019-03-15 | $29.50 | $29.68 | $29.44 | $29.63 | $14.82 | 175,700 |
| 2019-03-14 | $29.20 | $29.32 | $29.20 | $29.28 | $14.64 | 58,704 |
| 2019-03-13 | $29.74 | $30.14 | $29.71 | $30.02 | $15.01 | 56,036 |
| 2019-03-12 | $30.20 | $30.23 | $30.04 | $30.10 | $15.05 | 89,656 |
| 2019-03-11 | $29.30 | $29.81 | $29.30 | $29.77 | $14.88 | 94,872 |
| 2019-03-08 | $29.42 | $29.52 | $29.14 | $29.47 | $14.73 | 55,358 |
| 2019-03-07 | $29.73 | $29.85 | $29.60 | $29.69 | $14.85 | 51,148 |
| 2019-03-06 | $30.72 | $30.75 | $30.40 | $30.40 | $15.20 | 140,310 |
| 2019-03-05 | $30.61 | $30.75 | $30.58 | $30.65 | $15.32 | 32,168 |
| 2019-03-04 | $30.27 | $31.42 | $30.27 | $30.70 | $15.35 | 81,094 |
| 2019-03-01 | $30.00 | $30.40 | $30.00 | $30.38 | $15.19 | 172,284 |
| 2019-02-28 | $30.39 | $30.51 | $30.25 | $30.28 | $15.14 | 159,552 |
| 2019-02-27 | $30.52 | $31.24 | $30.51 | $31.19 | $15.60 | 142,012 |
| 2019-02-26 | $31.69 | $32.04 | $31.69 | $31.91 | $15.96 | 72,826 |
| 2019-02-25 | $31.39 | $32.00 | $31.38 | $31.94 | $15.97 | 212,478 |
| 2019-02-22 | $30.26 | $30.98 | $30.26 | $30.85 | $15.42 | 54,534 |
| 2019-02-21 | $30.38 | $30.38 | $30.19 | $30.21 | $15.11 | 51,240 |
| 2019-02-20 | $30.28 | $30.47 | $30.22 | $30.34 | $15.17 | 106,910 |
| 2019-02-19 | $30.39 | $30.58 | $30.23 | $30.46 | $15.23 | 66,960 |
| 2019-02-15 | $30.31 | $30.50 | $30.11 | $30.45 | $15.23 | 86,748 |
| 2019-02-14 | $29.76 | $30.14 | $29.76 | $30.01 | $15.01 | 77,742 |
| 2019-02-13 | $30.24 | $30.24 | $30.03 | $30.10 | $15.05 | 87,470 |
| 2019-02-12 | $30.20 | $30.34 | $30.17 | $30.23 | $15.11 | 96,016 |
| 2019-02-11 | $28.92 | $28.92 | $28.72 | $28.80 | $14.40 | 99,238 |
| 2019-02-08 | $28.85 | $29.11 | $28.49 | $28.76 | $14.38 | 104,666 |
| 2019-02-07 | $29.10 | $29.79 | $29.10 | $29.58 | $14.79 | 46,432 |
| 2019-02-06 | $30.15 | $30.15 | $29.92 | $30.00 | $15.00 | 112,228 |
| 2019-02-05 | $30.23 | $30.34 | $30.20 | $30.31 | $15.16 | 109,116 |
| 2019-02-04 | $29.31 | $29.81 | $29.31 | $29.72 | $14.86 | 51,976 |
| 2019-02-01 | $30.04 | $30.18 | $29.85 | $29.92 | $14.96 | 250,274 |
| 2019-01-31 | $29.96 | $30.15 | $29.80 | $30.03 | $15.02 | 81,188 |
| 2019-01-30 | $28.84 | $29.25 | $28.66 | $29.18 | $14.59 | 81,162 |
| 2019-01-29 | $28.81 | $28.95 | $28.68 | $28.76 | $14.38 | 128,614 |
| 2019-01-28 | $29.01 | $29.59 | $29.01 | $29.51 | $14.76 | 192,324 |
| 2019-01-25 | $29.93 | $29.99 | $29.80 | $29.88 | $14.94 | 67,972 |
| 2019-01-24 | $28.02 | $28.27 | $28.01 | $28.20 | $14.10 | 109,258 |
| 2019-01-23 | $27.36 | $27.85 | $27.31 | $27.43 | $13.71 | 161,922 |
| 2019-01-22 | $27.72 | $28.32 | $27.71 | $27.95 | $13.98 | 317,878 |
| 2019-01-18 | $28.10 | $28.38 | $28.10 | $28.28 | $14.14 | 151,556 |
| 2019-01-17 | $26.59 | $27.10 | $26.02 | $26.90 | $13.45 | 297,292 |
| 2019-01-16 | $28.24 | $28.58 | $28.24 | $28.55 | $14.27 | 76,626 |
| 2019-01-15 | $28.40 | $28.40 | $27.84 | $27.97 | $13.99 | 127,380 |
| 2019-01-14 | $27.92 | $28.23 | $27.89 | $28.05 | $14.03 | 257,402 |
| 2019-01-11 | $27.96 | $28.29 | $27.96 | $28.21 | $14.10 | 148,814 |
| 2019-01-10 | $27.78 | $28.18 | $27.74 | $28.12 | $14.06 | 268,608 |
| 2019-01-09 | $27.80 | $28.07 | $27.80 | $27.94 | $13.97 | 122,062 |
| 2019-01-08 | $28.66 | $28.68 | $28.35 | $28.57 | $14.28 | 145,644 |
| 2019-01-07 | $28.88 | $29.40 | $28.88 | $29.19 | $14.59 | 130,674 |
| 2019-01-04 | $28.13 | $28.69 | $27.81 | $28.61 | $14.31 | 114,758 |
| 2019-01-03 | $28.08 | $28.08 | $27.72 | $27.80 | $13.90 | 137,226 |
| 2019-01-02 | $27.62 | $28.27 | $27.62 | $28.22 | $14.11 | 102,100 |
| 2018-12-31 | $27.72 | $28.96 | $27.72 | $28.05 | $14.03 | 343,456 |
| 2018-12-28 | $28.30 | $28.41 | $28.01 | $28.25 | $14.13 | 208,512 |
| 2018-12-27 | $27.74 | $28.41 | $27.61 | $28.38 | $14.19 | 220,312 |
| 2018-12-26 | $26.79 | $28.35 | $26.79 | $28.19 | $14.10 | 199,422 |
| 2018-12-24 | $28.14 | $28.14 | $27.57 | $27.61 | $13.80 | 116,768 |
| 2018-12-21 | $28.48 | $28.82 | $28.15 | $28.24 | $14.12 | 113,300 |
| 2018-12-20 | $28.89 | $29.31 | $28.84 | $29.18 | $14.59 | 200,678 |
| 2018-12-19 | $29.32 | $29.73 | $28.72 | $28.96 | $14.48 | 191,314 |
| 2018-12-18 | $30.22 | $30.26 | $29.78 | $29.98 | $14.99 | 244,780 |
| 2018-12-17 | $30.17 | $30.28 | $29.65 | $29.82 | $14.91 | 186,310 |
| 2018-12-14 | $30.43 | $30.53 | $30.17 | $30.25 | $15.12 | 121,242 |
| 2018-12-13 | $31.50 | $31.50 | $30.61 | $30.87 | $15.44 | 151,868 |
| 2018-12-12 | $30.61 | $31.31 | $30.61 | $31.08 | $15.54 | 120,508 |
| 2018-12-11 | $30.73 | $30.95 | $30.26 | $30.51 | $15.26 | 293,604 |
| 2018-12-10 | $30.70 | $30.71 | $30.10 | $30.70 | $15.35 | 226,732 |
| 2018-12-07 | $31.20 | $31.24 | $30.59 | $30.81 | $15.40 | 91,334 |
| 2018-12-06 | $30.81 | $31.74 | $30.81 | $31.71 | $15.86 | 203,912 |
| 2018-12-04 | $33.48 | $33.57 | $32.54 | $32.60 | $16.30 | 93,854 |
| 2018-12-03 | $33.71 | $33.77 | $33.52 | $33.68 | $16.84 | 60,666 |
| 2018-11-30 | $33.39 | $33.56 | $33.12 | $33.46 | $16.73 | 60,574 |
| 2018-11-29 | $32.98 | $33.30 | $32.98 | $33.14 | $16.57 | 71,904 |
| 2018-11-28 | $32.67 | $33.03 | $32.34 | $33.02 | $16.51 | 79,664 |
| 2018-11-27 | $31.49 | $31.60 | $31.05 | $31.21 | $15.61 | 109,966 |
| 2018-11-26 | $31.18 | $31.49 | $31.18 | $31.49 | $15.75 | 83,356 |
| 2018-11-23 | $30.48 | $31.47 | $30.48 | $30.94 | $15.47 | 55,058 |
| 2018-11-21 | $30.61 | $30.94 | $30.61 | $30.82 | $15.41 | 82,652 |
| 2018-11-20 | $30.27 | $30.55 | $30.04 | $30.25 | $15.13 | 119,432 |
| 2018-11-19 | $31.92 | $31.92 | $31.38 | $31.44 | $15.72 | 76,304 |
| 2018-11-16 | $31.64 | $32.06 | $31.61 | $31.98 | $15.99 | 90,086 |
| 2018-11-15 | $31.44 | $31.78 | $31.28 | $31.69 | $15.85 | 98,004 |
| 2018-11-14 | $31.17 | $31.81 | $31.17 | $31.46 | $15.73 | 89,610 |
| 2018-11-13 | $31.08 | $31.57 | $31.08 | $31.19 | $15.59 | 124,144 |
| 2018-11-12 | $31.97 | $31.97 | $31.02 | $31.02 | $15.51 | 179,268 |
| 2018-11-09 | $32.28 | $32.28 | $32.05 | $32.20 | $16.10 | 41,458 |
| 2018-11-08 | $32.44 | $32.44 | $31.95 | $32.01 | $16.00 | 51,954 |
| 2018-11-07 | $31.75 | $32.18 | $31.67 | $32.16 | $16.08 | 64,668 |
| 2018-11-06 | $31.94 | $32.01 | $31.75 | $32.00 | $16.00 | 78,628 |
| 2018-11-05 | $31.69 | $31.94 | $31.59 | $31.82 | $15.91 | 68,510 |
| 2018-11-02 | $31.88 | $32.51 | $31.88 | $32.16 | $16.08 | 104,882 |
| 2018-11-01 | $31.56 | $32.29 | $31.55 | $32.15 | $16.08 | 127,994 |
| 2018-10-31 | $31.74 | $32.23 | $31.74 | $32.05 | $16.02 | 93,358 |
| 2018-10-30 | $30.92 | $31.31 | $30.89 | $31.27 | $15.64 | 212,526 |
| 2018-10-29 | $30.79 | $30.99 | $29.73 | $30.02 | $15.01 | 145,988 |
| 2018-10-26 | $30.45 | $31.03 | $30.15 | $30.63 | $15.31 | 95,492 |
| 2018-10-25 | $30.70 | $31.10 | $30.69 | $30.99 | $15.50 | 126,916 |
| 2018-10-24 | $31.55 | $31.77 | $30.63 | $30.68 | $15.34 | 111,716 |
| 2018-10-23 | $31.19 | $31.80 | $30.94 | $31.60 | $15.80 | 137,866 |
| 2018-10-22 | $32.07 | $32.07 | $31.77 | $31.90 | $15.95 | 188,316 |
| 2018-10-19 | $32.33 | $32.67 | $32.33 | $32.48 | $16.24 | 225,818 |
| 2018-10-18 | $32.95 | $32.95 | $32.31 | $32.40 | $16.20 | 255,672 |
| 2018-10-17 | $33.45 | $33.60 | $33.30 | $33.52 | $16.76 | 100,934 |
| 2018-10-16 | $33.16 | $33.44 | $33.10 | $33.41 | $16.71 | 144,142 |
| 2018-10-15 | $32.70 | $33.09 | $32.58 | $32.98 | $16.49 | 81,676 |
| 2018-10-12 | $33.00 | $33.00 | $32.08 | $32.48 | $16.24 | 84,514 |
| 2018-10-11 | $31.33 | $32.61 | $31.33 | $32.14 | $16.07 | 74,656 |
| 2018-10-10 | $33.72 | $33.72 | $32.89 | $32.89 | $16.45 | 84,412 |
| 2018-10-09 | $33.72 | $33.93 | $33.46 | $33.88 | $16.94 | 54,756 |
| 2018-10-08 | $34.00 | $34.35 | $33.93 | $34.35 | $17.18 | 39,216 |
| 2018-10-05 | $34.17 | $34.48 | $33.95 | $34.06 | $17.03 | 52,402 |
| 2018-10-04 | $34.81 | $34.92 | $34.46 | $34.61 | $17.31 | 51,050 |
| 2018-10-03 | $36.24 | $36.24 | $35.98 | $36.01 | $18.01 | 37,778 |
| 2018-10-02 | $36.16 | $36.35 | $36.10 | $36.32 | $18.16 | 92,178 |
| 2018-10-01 | $35.93 | $36.18 | $35.93 | $36.09 | $18.05 | 40,632 |
| 2018-09-28 | $35.89 | $36.08 | $35.77 | $35.89 | $17.94 | 43,252 |
| 2018-09-27 | $36.24 | $36.42 | $36.13 | $36.29 | $18.15 | 56,360 |
| 2018-09-26 | $37.42 | $37.56 | $37.19 | $37.32 | $18.66 | 34,088 |
| 2018-09-25 | $36.73 | $36.73 | $36.45 | $36.47 | $18.24 | 47,494 |
| 2018-09-24 | $36.56 | $36.59 | $36.46 | $36.52 | $18.26 | 25,974 |
| 2018-09-21 | $36.65 | $36.73 | $36.59 | $36.69 | $18.34 | 38,204 |
| 2018-09-20 | $36.56 | $36.72 | $36.50 | $36.68 | $18.34 | 121,060 |
| 2018-09-19 | $36.47 | $36.93 | $36.47 | $36.62 | $18.31 | 316,240 |
| 2018-09-18 | $36.07 | $36.36 | $36.01 | $36.29 | $18.14 | 90,690 |
| 2018-09-17 | $36.08 | $36.27 | $36.06 | $36.09 | $18.04 | 70,828 |
| 2018-09-14 | $35.87 | $36.14 | $35.87 | $36.04 | $18.02 | 77,360 |
| 2018-09-13 | $34.71 | $35.01 | $34.71 | $34.78 | $17.39 | 57,672 |
| 2018-09-12 | $34.32 | $34.56 | $34.28 | $34.56 | $17.28 | 68,418 |
| 2018-09-11 | $35.32 | $35.49 | $35.08 | $35.43 | $17.71 | 56,444 |
| 2018-09-10 | $35.63 | $35.63 | $35.35 | $35.49 | $17.75 | 50,324 |
| 2018-09-07 | $35.16 | $35.41 | $35.10 | $35.25 | $17.63 | 33,332 |
| 2018-09-06 | $35.68 | $35.70 | $35.41 | $35.68 | $17.84 | 36,444 |
| 2018-09-05 | $35.79 | $35.79 | $35.52 | $35.64 | $17.82 | 54,188 |
| 2018-09-04 | $35.40 | $35.59 | $35.40 | $35.42 | $17.71 | 26,112 |
| 2018-08-31 | $36.25 | $36.25 | $35.96 | $36.03 | $18.02 | 50,050 |
| 2018-08-30 | $36.00 | $36.18 | $35.84 | $36.00 | $18.00 | 117,334 |
| 2018-08-29 | $36.00 | $36.08 | $35.93 | $36.08 | $18.04 | 36,984 |
| 2018-08-28 | $35.76 | $35.82 | $35.62 | $35.71 | $17.86 | 121,624 |
| 2018-08-27 | $35.48 | $35.71 | $35.48 | $35.63 | $17.82 | 34,654 |
| 2018-08-24 | $35.04 | $35.04 | $34.23 | $34.46 | $17.23 | 128,856 |
| 2018-08-23 | $34.32 | $34.50 | $34.28 | $34.38 | $17.19 | 39,572 |
| 2018-08-22 | $34.33 | $34.48 | $34.30 | $34.30 | $17.15 | 39,376 |
| 2018-08-21 | $34.15 | $34.27 | $34.04 | $34.13 | $17.06 | 80,470 |
| 2018-08-20 | $33.83 | $34.14 | $33.83 | $33.94 | $16.97 | 52,958 |
| 2018-08-17 | $34.23 | $34.23 | $33.80 | $34.00 | $17.00 | 72,058 |
| 2018-08-16 | $34.07 | $34.40 | $34.07 | $34.27 | $17.14 | 71,532 |
| 2018-08-15 | $34.33 | $34.40 | $34.13 | $34.30 | $17.15 | 102,426 |
| 2018-08-14 | $35.05 | $35.05 | $34.80 | $34.90 | $17.45 | 125,796 |
| 2018-08-13 | $34.83 | $35.07 | $34.80 | $34.93 | $17.47 | 156,418 |
| 2018-08-10 | $35.40 | $35.43 | $35.21 | $35.38 | $17.69 | 71,648 |
| 2018-08-09 | $36.35 | $36.57 | $35.89 | $36.50 | $18.25 | 47,734 |
| 2018-08-08 | $36.41 | $36.64 | $36.41 | $36.56 | $18.28 | 32,428 |
| 2018-08-07 | $36.32 | $36.41 | $36.14 | $36.14 | $18.07 | 78,514 |
| 2018-08-06 | $35.72 | $35.89 | $35.64 | $35.86 | $17.93 | 94,932 |
| 2018-08-03 | $35.93 | $36.33 | $35.91 | $36.33 | $18.17 | 30,976 |
| 2018-08-02 | $36.00 | $36.17 | $35.84 | $36.17 | $18.09 | 522,348 |
| 2018-08-01 | $36.35 | $36.43 | $36.27 | $36.43 | $18.21 | 54,978 |
| 2018-07-31 | $36.50 | $36.50 | $36.22 | $36.27 | $18.13 | 81,152 |
| 2018-07-30 | $37.28 | $37.28 | $36.85 | $36.85 | $18.43 | 45,838 |
| 2018-07-27 | $37.88 | $38.02 | $37.64 | $37.65 | $18.82 | 42,632 |
| 2018-07-26 | $37.99 | $38.09 | $37.80 | $37.80 | $18.90 | 101,720 |
| 2018-07-25 | $38.80 | $39.31 | $38.69 | $39.20 | $19.60 | 89,186 |
| 2018-07-24 | $38.22 | $38.26 | $38.06 | $38.17 | $19.09 | 61,282 |
| 2018-07-23 | $38.72 | $38.72 | $38.10 | $38.25 | $19.13 | 35,636 |
| 2018-07-20 | $37.83 | $38.14 | $37.83 | $38.05 | $19.02 | 38,432 |
| 2018-07-19 | $38.49 | $38.49 | $38.03 | $38.29 | $19.15 | 30,618 |
| 2018-07-18 | $38.38 | $38.56 | $38.22 | $38.36 | $19.18 | 23,994 |
| 2018-07-17 | $37.66 | $37.84 | $37.48 | $37.79 | $18.90 | 34,168 |
| 2018-07-16 | $38.52 | $38.52 | $37.91 | $38.04 | $19.02 | 31,924 |
| 2018-07-13 | $37.47 | $38.43 | $37.47 | $38.05 | $19.03 | 28,690 |
| 2018-07-12 | $37.02 | $37.19 | $37.00 | $37.04 | $18.52 | 44,786 |
| 2018-07-11 | $37.85 | $37.85 | $37.26 | $37.40 | $18.70 | 58,878 |
| 2018-07-10 | $37.60 | $37.81 | $37.55 | $37.65 | $18.83 | 45,622 |
| 2018-07-09 | $36.95 | $37.49 | $36.77 | $37.43 | $18.72 | 38,910 |
| 2018-07-06 | $36.23 | $37.06 | $36.23 | $36.94 | $18.47 | 48,366 |
| 2018-07-05 | $36.65 | $36.65 | $36.00 | $36.22 | $18.11 | 53,858 |
| 2018-07-03 | $36.91 | $37.50 | $36.91 | $37.30 | $18.65 | 31,130 |
| 2018-07-02 | $36.71 | $37.23 | $36.51 | $37.23 | $18.62 | 94,726 |
| 2018-06-29 | $37.96 | $37.96 | $37.38 | $37.54 | $18.77 | 72,644 |
| 2018-06-28 | $37.56 | $37.79 | $37.38 | $37.73 | $18.87 | 69,670 |
| 2018-06-27 | $37.28 | $38.11 | $37.28 | $37.56 | $18.78 | 33,510 |
| 2018-06-26 | $37.01 | $37.27 | $36.95 | $37.13 | $18.57 | 50,960 |
| 2018-06-25 | $38.22 | $38.22 | $37.37 | $37.68 | $18.84 | 82,884 |
| 2018-06-22 | $38.49 | $38.79 | $38.49 | $38.72 | $19.36 | 62,808 |
| 2018-06-21 | $38.20 | $38.66 | $37.96 | $38.15 | $19.08 | 120,090 |
| 2018-06-20 | $39.05 | $39.05 | $38.23 | $38.41 | $19.20 | 99,058 |
| 2018-06-19 | $38.20 | $38.94 | $38.08 | $38.81 | $19.41 | 66,384 |
| 2018-06-18 | $39.04 | $39.25 | $39.01 | $39.22 | $19.61 | 56,076 |
| 2018-06-15 | $39.39 | $39.39 | $39.05 | $39.24 | $19.62 | 87,690 |
| 2018-06-14 | $39.01 | $39.38 | $39.01 | $39.13 | $19.57 | 64,858 |
| 2018-06-13 | $39.70 | $40.00 | $39.61 | $39.83 | $19.92 | 100,566 |
| 2018-06-12 | $39.73 | $39.73 | $39.53 | $39.69 | $19.85 | 88,050 |
| 2018-06-11 | $38.86 | $38.99 | $38.82 | $38.95 | $19.48 | 69,548 |
| 2018-06-08 | $38.91 | $39.16 | $38.85 | $39.16 | $19.58 | 52,506 |
| 2018-06-07 | $38.44 | $38.82 | $38.44 | $38.74 | $19.37 | 59,968 |
| 2018-06-06 | $38.65 | $38.88 | $38.65 | $38.81 | $19.41 | 76,592 |
| 2018-06-05 | $39.30 | $39.30 | $38.85 | $39.10 | $19.55 | 44,280 |
| 2018-06-04 | $39.61 | $39.61 | $39.35 | $39.35 | $19.68 | 41,860 |
| 2018-06-01 | $39.19 | $39.85 | $39.19 | $39.73 | $19.87 | 46,726 |
| 2018-05-31 | $38.81 | $38.83 | $38.53 | $38.60 | $19.30 | 220,172 |
| 2018-05-30 | $38.33 | $38.97 | $38.33 | $38.95 | $19.48 | 86,592 |
| 2018-05-29 | $38.87 | $38.96 | $38.83 | $38.83 | $19.42 | 89,980 |
| 2018-05-25 | $38.88 | $39.05 | $38.88 | $39.04 | $19.52 | 27,796 |
| 2018-05-24 | $39.00 | $39.00 | $38.56 | $38.90 | $19.45 | 68,240 |
| 2018-05-23 | $39.08 | $39.16 | $38.85 | $39.16 | $19.58 | 28,984 |
| 2018-05-22 | $39.65 | $39.65 | $39.45 | $39.50 | $19.75 | 53,364 |
| 2018-05-21 | $39.29 | $39.49 | $39.29 | $39.45 | $19.73 | 61,880 |
| 2018-05-18 | $39.23 | $39.33 | $39.17 | $39.20 | $19.60 | 45,860 |
| 2018-05-17 | $39.77 | $39.95 | $39.77 | $39.89 | $19.95 | 42,570 |
| 2018-05-16 | $40.10 | $40.15 | $39.86 | $40.08 | $20.04 | 53,190 |
| 2018-05-15 | $39.88 | $39.96 | $39.66 | $39.83 | $19.91 | 103,276 |
| 2018-05-14 | $40.00 | $40.24 | $39.73 | $40.21 | $20.11 | 29,720 |
| 2018-05-11 | $39.51 | $39.72 | $39.51 | $39.70 | $19.85 | 34,652 |
| 2018-05-10 | $38.41 | $38.94 | $38.41 | $38.89 | $19.45 | 47,512 |
| 2018-05-09 | $38.69 | $38.69 | $38.22 | $38.41 | $19.21 | 32,722 |
| 2018-05-08 | $38.44 | $38.49 | $38.32 | $38.47 | $19.24 | 67,980 |
| 2018-05-07 | $39.26 | $39.29 | $39.10 | $39.29 | $19.64 | 53,222 |
| 2018-05-04 | $38.54 | $39.27 | $38.54 | $39.20 | $19.60 | 26,950 |
| 2018-05-03 | $38.15 | $38.86 | $38.15 | $38.74 | $19.37 | 69,044 |
| 2018-05-02 | $38.70 | $38.93 | $38.61 | $38.61 | $19.30 | 95,022 |
| 2018-05-01 | $38.52 | $39.29 | $38.52 | $39.29 | $19.65 | 63,724 |
| 2018-04-30 | $38.93 | $39.80 | $38.93 | $39.31 | $19.66 | 59,352 |
| 2018-04-27 | $39.24 | $39.40 | $39.15 | $39.38 | $19.69 | 36,144 |
| 2018-04-26 | $38.77 | $39.68 | $38.77 | $39.63 | $19.82 | 74,000 |
| 2018-04-25 | $38.29 | $38.29 | $37.51 | $37.82 | $18.91 | 34,174 |
| 2018-04-24 | $38.66 | $38.85 | $38.42 | $38.42 | $19.21 | 68,974 |
| 2018-04-23 | $39.01 | $39.01 | $38.50 | $38.70 | $19.35 | 108,032 |
| 2018-04-20 | $38.83 | $39.12 | $38.83 | $38.93 | $19.47 | 51,442 |
| 2018-04-19 | $39.28 | $39.28 | $38.77 | $38.96 | $19.48 | 107,500 |
| 2018-04-18 | $39.00 | $39.26 | $39.00 | $39.21 | $19.61 | 35,286 |
| 2018-04-17 | $38.50 | $38.64 | $38.45 | $38.59 | $19.30 | 742,762 |
| 2018-04-16 | $38.51 | $39.38 | $38.51 | $38.99 | $19.50 | 30,636 |
| 2018-04-13 | $38.93 | $38.93 | $38.57 | $38.73 | $19.36 | 24,696 |
| 2018-04-12 | $38.56 | $38.65 | $38.40 | $38.60 | $19.30 | 30,388 |
| 2018-04-11 | $37.99 | $38.24 | $37.94 | $38.05 | $19.02 | 41,616 |
| 2018-04-10 | $38.16 | $38.25 | $37.94 | $37.96 | $18.98 | 140,764 |
| 2018-04-09 | $37.45 | $38.07 | $37.45 | $37.79 | $18.89 | 56,340 |
| 2018-04-06 | $38.02 | $38.02 | $37.18 | $37.40 | $18.70 | 81,322 |
| 2018-04-05 | $38.26 | $38.29 | $37.99 | $38.20 | $19.10 | 50,498 |
| 2018-04-04 | $36.92 | $38.15 | $36.92 | $37.99 | $19.00 | 48,208 |
| 2018-04-03 | $38.34 | $38.74 | $38.28 | $38.68 | $19.34 | 68,152 |
| 2018-04-02 | $39.03 | $39.03 | $38.00 | $38.19 | $19.10 | 51,662 |
| 2018-03-29 | $37.95 | $38.65 | $37.95 | $38.54 | $19.27 | 55,306 |
| 2018-03-28 | $38.33 | $38.63 | $38.13 | $38.42 | $19.21 | 54,332 |
| 2018-03-27 | $39.44 | $39.44 | $38.19 | $38.20 | $19.10 | 60,958 |
| 2018-03-26 | $37.32 | $37.95 | $37.32 | $37.92 | $18.96 | 52,096 |
| 2018-03-23 | $37.68 | $38.20 | $37.13 | $37.21 | $18.60 | 66,560 |
| 2018-03-22 | $38.41 | $38.68 | $38.18 | $38.25 | $19.13 | 494,256 |
| 2018-03-21 | $38.71 | $39.07 | $38.70 | $38.87 | $19.44 | 55,676 |
| 2018-03-20 | $38.62 | $38.87 | $38.62 | $38.83 | $19.42 | 537,882 |
| 2018-03-19 | $39.61 | $39.88 | $39.07 | $39.40 | $19.70 | 56,346 |
| 2018-03-16 | $39.58 | $40.63 | $39.58 | $40.09 | $20.05 | 52,988 |
| 2018-03-15 | $40.19 | $40.44 | $40.10 | $40.35 | $20.18 | 51,294 |
| 2018-03-14 | $40.45 | $40.58 | $40.27 | $40.50 | $20.25 | 58,990 |
| 2018-03-13 | $39.98 | $40.50 | $39.98 | $40.15 | $20.08 | 68,992 |
| 2018-03-12 | $40.40 | $40.50 | $40.35 | $40.49 | $20.24 | 57,464 |
| 2018-03-09 | $40.29 | $40.78 | $40.20 | $40.68 | $20.34 | 37,098 |
| 2018-03-08 | $39.76 | $40.63 | $39.76 | $40.60 | $20.30 | 56,116 |
| 2018-03-07 | $39.52 | $39.76 | $39.41 | $39.70 | $19.85 | 64,576 |
| 2018-03-06 | $40.05 | $40.51 | $40.01 | $40.25 | $20.13 | 70,692 |
| 2018-03-05 | $38.71 | $39.34 | $38.60 | $39.29 | $19.64 | 51,082 |
| 2018-03-02 | $38.85 | $39.85 | $38.85 | $39.76 | $19.88 | 87,246 |
| 2018-03-01 | $39.69 | $39.69 | $38.80 | $38.89 | $19.44 | 40,800 |
| 2018-02-28 | $40.71 | $40.71 | $40.00 | $40.00 | $20.00 | 67,596 |
| 2018-02-27 | $40.88 | $41.00 | $40.47 | $40.56 | $20.28 | 69,728 |
| 2018-02-26 | $39.36 | $39.72 | $39.25 | $39.67 | $19.84 | 58,220 |
| 2018-02-23 | $39.00 | $39.78 | $39.00 | $39.75 | $19.87 | 79,146 |
| 2018-02-22 | $38.95 | $38.95 | $38.41 | $38.51 | $19.25 | 92,428 |
| 2018-02-21 | $37.76 | $38.48 | $37.76 | $37.90 | $18.95 | 48,468 |
| 2018-02-20 | $37.73 | $38.08 | $37.73 | $37.80 | $18.90 | 70,308 |
| 2018-02-16 | $37.80 | $37.95 | $37.71 | $37.92 | $18.96 | 98,826 |
| 2018-02-15 | $38.40 | $39.15 | $38.40 | $39.03 | $19.52 | 162,498 |
| 2018-02-14 | $38.09 | $38.77 | $37.61 | $38.68 | $19.34 | 94,374 |
| 2018-02-13 | $38.63 | $38.82 | $38.44 | $38.76 | $19.38 | 79,944 |
| 2018-02-12 | $37.00 | $38.64 | $37.00 | $38.57 | $19.29 | 62,560 |
| 2018-02-09 | $38.06 | $38.06 | $36.63 | $37.68 | $18.84 | 94,406 |
| 2018-02-08 | $38.06 | $38.06 | $36.87 | $36.87 | $18.44 | 72,618 |
| 2018-02-07 | $38.05 | $38.14 | $37.65 | $37.80 | $18.90 | 90,090 |
| 2018-02-06 | $37.10 | $38.09 | $36.40 | $38.09 | $19.05 | 80,550 |
| 2018-02-05 | $37.98 | $38.52 | $37.36 | $37.36 | $18.68 | 75,894 |
| 2018-02-02 | $39.45 | $39.53 | $39.02 | $39.02 | $19.51 | 75,370 |
| 2018-02-01 | $39.89 | $39.90 | $39.65 | $39.76 | $19.88 | 59,364 |
| 2018-01-31 | $40.00 | $40.81 | $40.00 | $40.37 | $20.19 | 121,508 |
| 2018-01-30 | $41.69 | $41.69 | $41.18 | $41.29 | $20.65 | 94,624 |
| 2018-01-29 | $41.89 | $42.27 | $41.89 | $42.06 | $21.03 | 129,714 |
| 2018-01-26 | $41.85 | $42.26 | $41.72 | $42.26 | $21.13 | 104,678 |
| 2018-01-25 | $41.51 | $41.51 | $40.53 | $40.75 | $20.38 | 78,620 |
| 2018-01-24 | $40.50 | $40.78 | $39.75 | $40.54 | $20.27 | 128,680 |
| 2018-01-23 | $41.65 | $41.65 | $40.51 | $41.35 | $20.68 | 90,980 |
| 2018-01-22 | $39.87 | $40.72 | $39.87 | $40.50 | $20.25 | 118,580 |
| 2018-01-19 | $40.60 | $40.75 | $40.19 | $40.50 | $20.25 | 232,340 |
| 2018-01-18 | $40.57 | $40.57 | $40.03 | $40.39 | $20.20 | 133,460 |
| 2018-01-17 | $39.53 | $40.00 | $39.53 | $40.00 | $20.00 | 53,468 |
| 2018-01-16 | $38.87 | $39.55 | $38.87 | $39.33 | $19.66 | 80,224 |
| 2018-01-12 | $37.96 | $38.31 | $37.86 | $38.24 | $19.12 | 56,050 |
| 2018-01-11 | $37.52 | $37.77 | $37.45 | $37.72 | $18.86 | 55,304 |
| 2018-01-10 | $37.48 | $37.72 | $37.48 | $37.64 | $18.82 | 39,612 |
| 2018-01-09 | $37.03 | $37.38 | $37.03 | $37.16 | $18.58 | 145,246 |
| 2018-01-08 | $36.48 | $36.71 | $36.48 | $36.69 | $18.34 | 34,478 |
| 2018-01-05 | $36.82 | $36.82 | $36.19 | $36.48 | $18.24 | 36,384 |
| 2018-01-04 | $36.00 | $36.57 | $36.00 | $36.53 | $18.27 | 89,294 |
| 2018-01-03 | $35.45 | $35.92 | $35.45 | $35.82 | $17.91 | 38,300 |
| 2018-01-02 | $35.41 | $35.41 | $35.15 | $35.34 | $17.67 | 53,922 |
| 2017-12-29 | $35.55 | $35.55 | $35.03 | $35.15 | $17.58 | 26,098 |
| 2017-12-28 | $35.47 | $35.52 | $35.35 | $35.38 | $17.69 | 28,918 |
| 2017-12-27 | $35.45 | $35.47 | $35.24 | $35.43 | $17.71 | 28,378 |
| 2017-12-26 | $35.45 | $35.45 | $35.32 | $35.40 | $17.70 | 21,890 |
| 2017-12-22 | $35.23 | $35.43 | $35.20 | $35.43 | $17.71 | 26,548 |
| 2017-12-21 | $34.73 | $34.97 | $34.73 | $34.87 | $17.44 | 114,558 |
| 2017-12-20 | $34.73 | $34.73 | $34.16 | $34.30 | $17.15 | 37,810 |
| 2017-12-19 | $34.50 | $34.51 | $34.26 | $34.39 | $17.20 | 50,572 |
| 2017-12-18 | $35.12 | $35.24 | $34.91 | $35.05 | $17.53 | 70,942 |
| 2017-12-15 | $34.53 | $34.53 | $34.13 | $34.31 | $17.15 | 148,324 |
| 2017-12-14 | $34.12 | $34.33 | $34.12 | $34.26 | $17.13 | 226,148 |
| 2017-12-13 | $33.82 | $34.12 | $33.82 | $33.97 | $16.99 | 69,602 |
| 2017-12-12 | $34.55 | $34.56 | $34.15 | $34.46 | $17.23 | 52,908 |
| 2017-12-11 | $34.94 | $35.14 | $34.72 | $34.84 | $17.42 | 49,892 |
| 2017-12-08 | $34.76 | $34.76 | $34.52 | $34.63 | $17.32 | 57,496 |
| 2017-12-07 | $34.78 | $34.95 | $34.78 | $34.86 | $17.43 | 25,400 |
| 2017-12-06 | $33.87 | $34.22 | $33.87 | $34.20 | $17.10 | 27,032 |
| 2017-12-05 | $34.02 | $34.02 | $33.78 | $33.78 | $16.89 | 47,498 |
| 2017-12-04 | $33.99 | $33.99 | $33.24 | $33.38 | $16.69 | 124,658 |
| 2017-12-01 | $33.89 | $33.89 | $33.21 | $33.41 | $16.71 | 56,882 |
| 2017-11-30 | $34.31 | $34.32 | $34.05 | $34.20 | $17.10 | 53,068 |
| 2017-11-29 | $35.59 | $35.70 | $35.27 | $35.27 | $17.64 | 111,290 |
| 2017-11-28 | $35.51 | $35.60 | $35.44 | $35.51 | $17.75 | 56,684 |
| 2017-11-27 | $35.78 | $35.89 | $35.48 | $35.81 | $17.90 | 20,436 |
| 2017-11-24 | $35.73 | $36.18 | $35.57 | $36.18 | $18.09 | 36,366 |
| 2017-11-22 | $35.58 | $35.58 | $35.32 | $35.47 | $17.74 | 43,266 |
| 2017-11-21 | $35.13 | $35.62 | $35.04 | $35.62 | $17.81 | 36,772 |
| 2017-11-20 | $34.93 | $35.20 | $34.93 | $35.13 | $17.57 | 46,180 |
| 2017-11-17 | $35.29 | $35.29 | $35.07 | $35.14 | $17.57 | 38,660 |
| 2017-11-16 | $35.20 | $35.52 | $35.20 | $35.45 | $17.73 | 44,208 |
| 2017-11-15 | $34.50 | $34.75 | $34.37 | $34.65 | $17.33 | 83,878 |
| 2017-11-14 | $34.77 | $34.96 | $34.65 | $34.72 | $17.36 | 58,260 |
| 2017-11-13 | $35.22 | $35.25 | $34.69 | $35.24 | $17.62 | 113,598 |
| 2017-11-10 | $35.19 | $35.57 | $35.19 | $35.35 | $17.68 | 116,482 |
| 2017-11-09 | $35.05 | $35.63 | $34.70 | $35.18 | $17.59 | 333,918 |
| 2017-11-08 | $35.37 | $35.37 | $35.04 | $35.04 | $17.52 | 115,278 |
| 2017-11-07 | $34.00 | $34.32 | $34.00 | $34.32 | $17.16 | 38,654 |
| 2017-11-06 | $33.64 | $33.84 | $33.60 | $33.84 | $16.92 | 25,886 |
| 2017-11-03 | $34.00 | $34.00 | $33.88 | $33.96 | $16.98 | 34,388 |
| 2017-11-02 | $34.00 | $34.13 | $33.80 | $33.87 | $16.94 | 19,396 |
| 2017-11-01 | $34.21 | $34.22 | $33.77 | $34.20 | $17.10 | 48,874 |
| 2017-10-31 | $33.49 | $33.50 | $33.12 | $33.27 | $16.64 | 25,426 |
| 2017-10-30 | $32.38 | $32.65 | $32.38 | $32.51 | $16.25 | 23,572 |
| 2017-10-27 | $32.19 | $32.42 | $32.10 | $32.42 | $16.21 | 26,578 |
| 2017-10-26 | $32.25 | $32.43 | $32.11 | $32.18 | $16.09 | 73,602 |
| 2017-10-25 | $32.80 | $32.80 | $32.39 | $32.53 | $16.27 | 25,972 |
| 2017-10-24 | $32.53 | $32.90 | $32.25 | $32.76 | $16.38 | 92,114 |
| 2017-10-23 | $32.51 | $32.83 | $32.40 | $32.68 | $16.34 | 116,214 |
| 2017-10-20 | $31.45 | $31.86 | $31.45 | $31.53 | $15.77 | 62,422 |
| 2017-10-19 | $30.78 | $31.41 | $30.78 | $31.39 | $15.70 | 71,088 |
| 2017-10-18 | $31.65 | $31.69 | $31.36 | $31.36 | $15.68 | 18,428 |
| 2017-10-17 | $31.90 | $31.94 | $31.65 | $31.73 | $15.87 | 95,494 |
| 2017-10-16 | $32.00 | $32.08 | $31.90 | $31.97 | $15.98 | 1,076,254 |
| 2017-10-13 | $31.50 | $31.66 | $31.49 | $31.66 | $15.83 | 81,262 |
| 2017-10-12 | $31.12 | $31.25 | $31.00 | $31.20 | $15.60 | 23,534 |
| 2017-10-11 | $30.83 | $31.11 | $30.83 | $31.10 | $15.55 | 61,624 |
| 2017-10-10 | $31.14 | $31.14 | $30.83 | $31.11 | $15.55 | 98,126 |
| 2017-10-09 | $31.16 | $31.16 | $30.81 | $30.95 | $15.47 | 16,614 |
| 2017-10-06 | $30.85 | $30.92 | $30.59 | $30.74 | $15.37 | 71,240 |
| 2017-10-05 | $31.44 | $31.44 | $30.85 | $30.92 | $15.46 | 28,946 |
| 2017-10-04 | $31.20 | $31.20 | $30.75 | $31.10 | $15.55 | 177,318 |
| 2017-10-03 | $31.38 | $31.38 | $31.17 | $31.27 | $15.64 | 23,264 |
| 2017-10-02 | $30.60 | $31.23 | $30.54 | $30.91 | $15.46 | 27,318 |
| 2017-09-29 | $30.79 | $30.79 | $30.65 | $30.69 | $15.35 | 22,478 |
| 2017-09-28 | $30.33 | $30.87 | $30.33 | $30.81 | $15.41 | 36,886 |
| 2017-09-27 | $30.19 | $30.59 | $30.19 | $30.58 | $15.29 | 63,708 |
| 2017-09-26 | $30.38 | $30.38 | $30.07 | $30.15 | $15.08 | 254,290 |
| 2017-09-25 | $30.61 | $30.61 | $30.33 | $30.41 | $15.21 | 238,094 |
| 2017-09-22 | $30.90 | $30.90 | $30.63 | $30.68 | $15.34 | 219,518 |
| 2017-09-21 | $30.75 | $30.75 | $30.60 | $30.67 | $15.34 | 40,226 |
| 2017-09-20 | $30.57 | $30.57 | $30.40 | $30.47 | $15.24 | 33,742 |
| 2017-09-19 | $30.65 | $30.79 | $30.59 | $30.77 | $15.39 | 20,614 |
| 2017-09-18 | $30.50 | $30.64 | $30.40 | $30.42 | $15.21 | 38,476 |
| 2017-09-15 | $30.63 | $30.82 | $30.34 | $30.40 | $15.20 | 27,732 |
| 2017-09-14 | $30.47 | $30.68 | $30.45 | $30.67 | $15.34 | 31,418 |
| 2017-09-13 | $31.37 | $31.41 | $30.87 | $30.99 | $15.50 | 37,282 |
| 2017-09-12 | $29.96 | $30.12 | $29.74 | $30.11 | $15.06 | 33,270 |
| 2017-09-11 | $29.00 | $29.59 | $29.00 | $29.45 | $14.72 | 17,804 |
| 2017-09-08 | $28.14 | $28.87 | $28.14 | $28.48 | $14.24 | 24,242 |
| 2017-09-07 | $27.95 | $28.16 | $27.95 | $28.09 | $14.05 | 125,208 |
| 2017-09-06 | $27.55 | $27.62 | $27.55 | $27.57 | $13.78 | 116,580 |
| 2017-09-05 | $27.78 | $27.95 | $27.66 | $27.84 | $13.92 | 61,120 |
| 2017-09-01 | $27.92 | $28.38 | $27.92 | $27.93 | $13.97 | 178,340 |
| 2017-08-31 | $28.47 | $28.57 | $28.33 | $28.45 | $14.23 | 165,908 |
| 2017-08-30 | $28.31 | $28.63 | $28.31 | $28.46 | $14.23 | 20,698 |
| 2017-08-29 | $28.94 | $29.00 | $28.60 | $28.90 | $14.45 | 20,534 |
| 2017-08-28 | $28.79 | $28.93 | $28.71 | $28.93 | $14.47 | 23,498 |
| 2017-08-25 | $28.79 | $28.79 | $28.62 | $28.79 | $14.40 | 20,260 |
| 2017-08-24 | $28.76 | $28.79 | $28.65 | $28.75 | $14.38 | 18,152 |
| 2017-08-23 | $28.70 | $28.75 | $28.60 | $28.66 | $14.33 | 17,328 |
| 2017-08-22 | $28.26 | $28.75 | $28.20 | $28.74 | $14.37 | 37,108 |
| 2017-08-21 | $28.33 | $28.64 | $28.33 | $28.60 | $14.30 | 43,028 |
| 2017-08-18 | $28.52 | $28.54 | $28.38 | $28.54 | $14.27 | 23,064 |
| 2017-08-17 | $28.64 | $28.69 | $28.41 | $28.48 | $14.24 | 82,214 |
| 2017-08-16 | $28.32 | $28.35 | $28.20 | $28.32 | $14.16 | 42,336 |
| 2017-08-15 | $28.38 | $28.38 | $28.15 | $28.36 | $14.18 | 15,262 |
| 2017-08-14 | $27.84 | $28.51 | $27.84 | $28.39 | $14.20 | 17,072 |
| 2017-08-11 | $28.40 | $28.61 | $27.98 | $28.51 | $14.26 | 27,200 |
| 2017-08-10 | $28.67 | $28.69 | $28.43 | $28.43 | $14.22 | 33,866 |
| 2017-08-09 | $28.38 | $28.80 | $28.38 | $28.60 | $14.30 | 73,850 |
| 2017-08-08 | $28.42 | $29.20 | $28.42 | $28.97 | $14.49 | 16,250 |
| 2017-08-07 | $29.16 | $29.16 | $28.90 | $28.98 | $14.49 | 23,240 |
| 2017-08-04 | $28.78 | $28.94 | $28.70 | $28.94 | $14.47 | 18,880 |
| 2017-08-03 | $28.64 | $29.23 | $28.64 | $29.23 | $14.62 | 94,784 |
| 2017-08-02 | $28.50 | $29.16 | $28.50 | $29.11 | $14.55 | 23,060 |
| 2017-08-01 | $27.82 | $27.82 | $27.69 | $27.72 | $13.86 | 17,476 |
| 2017-07-31 | $27.55 | $27.68 | $27.55 | $27.68 | $13.84 | 32,298 |
| 2017-07-28 | $27.45 | $27.51 | $27.35 | $27.45 | $13.73 | 132,798 |
| 2017-07-27 | $27.49 | $27.55 | $27.34 | $27.51 | $13.76 | 33,108 |
| 2017-07-26 | $26.41 | $27.36 | $26.35 | $27.36 | $13.68 | 24,276 |
| 2017-07-25 | $26.45 | $26.73 | $26.34 | $26.49 | $13.25 | 132,740 |
| 2017-07-24 | $26.62 | $26.62 | $26.35 | $26.50 | $13.25 | 43,536 |
| 2017-07-21 | $26.56 | $26.63 | $26.35 | $26.40 | $13.20 | 28,396 |
| 2017-07-20 | $26.11 | $26.11 | $25.82 | $26.04 | $13.02 | 32,434 |
| 2017-07-19 | $25.71 | $26.09 | $25.71 | $25.84 | $12.92 | 61,342 |
| 2017-07-18 | $26.00 | $26.00 | $25.80 | $25.86 | $12.93 | 11,836 |
| 2017-07-17 | $25.74 | $25.79 | $25.62 | $25.62 | $12.81 | 14,810 |
| 2017-07-14 | $25.19 | $26.04 | $25.19 | $25.74 | $12.87 | 49,364 |
| 2017-07-13 | $25.61 | $25.65 | $25.40 | $25.48 | $12.74 | 46,936 |
| 2017-07-12 | $25.48 | $25.52 | $25.41 | $25.48 | $12.74 | 10,466 |
| 2017-07-11 | $25.28 | $25.46 | $25.21 | $25.46 | $12.73 | 45,536 |
| 2017-07-10 | $25.46 | $25.46 | $24.95 | $25.08 | $12.54 | 25,546 |
| 2017-07-07 | $24.94 | $25.44 | $24.94 | $25.44 | $12.72 | 16,042 |
| 2017-07-06 | $25.47 | $25.47 | $25.38 | $25.47 | $12.74 | 23,472 |
| 2017-07-05 | $25.67 | $25.67 | $25.36 | $25.49 | $12.75 | 17,048 |
| 2017-07-03 | $25.37 | $25.37 | $25.27 | $25.29 | $12.65 | 11,592 |
| 2017-06-30 | $25.62 | $25.94 | $25.56 | $25.59 | $12.80 | 58,498 |
| 2017-06-29 | $26.11 | $26.11 | $25.92 | $26.06 | $13.03 | 35,296 |
| 2017-06-28 | $25.99 | $26.17 | $25.99 | $26.17 | $13.09 | 26,070 |
| 2017-06-27 | $26.30 | $26.47 | $26.24 | $26.25 | $13.13 | 46,600 |
| 2017-06-26 | $26.60 | $26.60 | $26.31 | $26.31 | $13.16 | 38,000 |
| 2017-06-23 | $26.73 | $26.73 | $26.31 | $26.41 | $13.21 | 20,800 |
| 2017-06-22 | $26.53 | $26.59 | $26.47 | $26.57 | $13.29 | 36,200 |
| 2017-06-21 | $26.19 | $26.24 | $26.14 | $26.20 | $13.10 | 10,200 |
| 2017-06-20 | $26.00 | $26.12 | $26.00 | $26.08 | $13.04 | 16,600 |
| 2017-06-19 | $25.90 | $25.90 | $25.80 | $25.81 | $12.91 | 15,800 |
| 2017-06-16 | $25.75 | $25.76 | $25.65 | $25.74 | $12.87 | 30,800 |
| 2017-06-15 | $25.85 | $25.85 | $25.65 | $25.75 | $12.88 | 17,400 |
| 2017-06-14 | $26.12 | $26.17 | $25.99 | $25.99 | $12.99 | 28,096 |
| 2017-06-13 | $26.36 | $26.49 | $26.36 | $26.39 | $13.20 | 15,008 |
| 2017-06-12 | $26.61 | $26.65 | $26.55 | $26.63 | $13.32 | 29,252 |
| 2017-06-09 | $26.93 | $26.95 | $26.79 | $26.92 | $13.46 | 10,020 |
| 2017-06-08 | $26.83 | $27.10 | $26.83 | $27.07 | $13.53 | 53,632 |
| 2017-06-07 | $26.84 | $26.89 | $26.77 | $26.84 | $13.42 | 54,766 |
| 2017-06-06 | $26.91 | $26.91 | $26.86 | $26.90 | $13.45 | 172,256 |
| 2017-06-05 | $26.70 | $26.77 | $26.61 | $26.68 | $13.34 | 21,104 |
| 2017-06-02 | $25.78 | $26.20 | $25.78 | $26.19 | $13.10 | 29,042 |
| 2017-06-01 | $25.01 | $25.53 | $25.01 | $25.43 | $12.72 | 31,212 |
| 2017-05-31 | $24.71 | $24.89 | $24.71 | $24.89 | $12.44 | 22,250 |
| 2017-05-30 | $24.99 | $24.99 | $24.73 | $24.81 | $12.41 | 31,290 |
| 2017-05-26 | $24.69 | $24.69 | $24.62 | $24.67 | $12.34 | 22,276 |
| 2017-05-25 | $24.40 | $24.63 | $24.29 | $24.63 | $12.32 | 75,910 |
| 2017-05-24 | $24.12 | $24.24 | $24.08 | $24.22 | $12.11 | 30,098 |
| 2017-05-23 | $23.50 | $23.75 | $23.50 | $23.52 | $11.76 | 20,474 |
| 2017-05-22 | $23.15 | $23.59 | $23.15 | $23.50 | $11.75 | 45,016 |
| 2017-05-19 | $23.24 | $23.38 | $23.22 | $23.35 | $11.67 | 21,510 |
| 2017-05-18 | $23.52 | $23.57 | $23.50 | $23.57 | $11.79 | 21,668 |
| 2017-05-17 | $23.56 | $23.66 | $23.52 | $23.55 | $11.78 | 36,042 |
| 2017-05-16 | $23.62 | $23.63 | $23.50 | $23.52 | $11.76 | 52,454 |
| 2017-05-15 | $23.53 | $23.57 | $23.50 | $23.55 | $11.78 | 18,144 |
| 2017-05-12 | $23.77 | $23.78 | $23.65 | $23.72 | $11.86 | 74,106 |
| 2017-05-11 | $23.62 | $23.62 | $23.54 | $23.60 | $11.80 | 184,296 |
| 2017-05-10 | $23.41 | $23.52 | $23.41 | $23.45 | $11.73 | 227,076 |
| 2017-05-09 | $23.20 | $23.24 | $23.17 | $23.21 | $11.61 | 25,440 |
| 2017-05-08 | $23.50 | $23.51 | $23.39 | $23.45 | $11.73 | 22,552 |
| 2017-05-05 | $23.09 | $23.12 | $23.03 | $23.12 | $11.56 | 15,040 |
| 2017-05-04 | $22.94 | $23.01 | $22.91 | $23.00 | $11.50 | 35,762 |
| 2017-05-03 | $22.82 | $23.08 | $22.82 | $22.97 | $11.49 | 42,328 |
| 2017-05-02 | $22.94 | $23.02 | $22.92 | $23.02 | $11.51 | 76,548 |
| 2017-05-01 | $22.69 | $22.69 | $22.61 | $22.65 | $11.32 | 38,230 |
| 2017-04-28 | $23.05 | $23.05 | $22.99 | $23.02 | $11.51 | 23,800 |
| 2017-04-27 | $22.96 | $22.98 | $22.94 | $22.98 | $11.49 | 21,942 |
| 2017-04-26 | $22.96 | $23.13 | $22.90 | $23.06 | $11.53 | 80,156 |
| 2017-04-25 | $23.65 | $23.67 | $23.38 | $23.65 | $11.83 | 24,158 |
| 2017-04-24 | $23.50 | $23.50 | $23.24 | $23.34 | $11.67 | 45,148 |
| 2017-04-21 | $23.38 | $23.38 | $23.23 | $23.28 | $11.64 | 24,766 |
| 2017-04-20 | $23.12 | $23.12 | $22.99 | $23.01 | $11.51 | 20,558 |
| 2017-04-19 | $23.06 | $23.09 | $22.99 | $23.00 | $11.50 | 27,316 |
| 2017-04-18 | $22.86 | $22.90 | $22.84 | $22.87 | $11.44 | 34,130 |
| 2017-04-17 | $22.95 | $22.97 | $22.90 | $22.92 | $11.46 | 44,168 |
| 2017-04-13 | $22.55 | $22.57 | $22.49 | $22.49 | $11.25 | 28,068 |
| 2017-04-12 | $22.84 | $22.84 | $22.57 | $22.65 | $11.33 | 48,328 |
| 2017-04-11 | $23.58 | $23.58 | $23.25 | $23.35 | $11.68 | 13,432 |
| 2017-04-10 | $23.38 | $23.44 | $23.37 | $23.41 | $11.71 | 59,378 |
| 2017-04-07 | $23.65 | $23.72 | $23.63 | $23.67 | $11.84 | 10,206 |
| 2017-04-06 | $23.83 | $23.91 | $23.83 | $23.87 | $11.94 | 45,382 |
| 2017-04-05 | $24.10 | $24.12 | $24.05 | $24.11 | $12.06 | 37,156 |
| 2017-04-04 | $24.00 | $24.07 | $23.96 | $24.06 | $12.03 | 169,292 |
| 2017-04-03 | $23.99 | $24.12 | $23.99 | $24.12 | $12.06 | 36,200 |
| 2017-03-31 | $23.85 | $23.92 | $23.85 | $23.92 | $11.96 | 24,400 |
| 2017-03-30 | $23.90 | $23.92 | $23.76 | $23.81 | $11.91 | 69,000 |
| 2017-03-29 | $23.47 | $23.84 | $23.47 | $23.84 | $11.92 | 62,800 |
| 2017-03-28 | $23.47 | $23.75 | $23.47 | $23.73 | $11.87 | 16,800 |
| 2017-03-27 | $23.34 | $23.34 | $23.10 | $23.29 | $11.60 | 45,600 |
| 2017-03-24 | $23.41 | $23.43 | $23.18 | $23.41 | $11.66 | 646,000 |
| 2017-03-23 | $23.72 | $23.72 | $23.51 | $23.53 | $11.72 | 25,000 |
| 2017-03-22 | $23.67 | $23.96 | $23.67 | $23.84 | $11.87 | 14,600 |
| 2017-03-21 | $23.75 | $24.03 | $23.63 | $23.88 | $11.89 | 23,800 |
| 2017-03-20 | $23.90 | $23.92 | $23.75 | $23.83 | $11.86 | 39,800 |
| 2017-03-17 | $24.03 | $24.03 | $23.80 | $23.85 | $11.87 | 19,200 |
| 2017-03-16 | $23.91 | $24.00 | $23.85 | $23.93 | $11.91 | 22,800 |
| 2017-03-15 | $23.22 | $23.75 | $23.22 | $23.75 | $11.82 | 32,000 |
| 2017-03-14 | $23.30 | $23.44 | $23.30 | $23.44 | $11.67 | 33,600 |
| 2017-03-13 | $23.30 | $23.42 | $23.30 | $23.40 | $11.65 | 48,000 |
| 2017-03-10 | $23.39 | $23.39 | $23.01 | $23.25 | $11.58 | 32,400 |
| 2017-03-09 | $23.40 | $23.40 | $23.06 | $23.15 | $11.53 | 24,000 |
| 2017-03-08 | $23.38 | $23.38 | $23.23 | $23.25 | $11.58 | 28,600 |
| 2017-03-07 | $23.22 | $23.29 | $23.16 | $23.23 | $11.57 | 38,400 |
| 2017-03-06 | $23.26 | $23.35 | $23.26 | $23.31 | $11.61 | 21,400 |
| 2017-03-03 | $23.23 | $23.32 | $23.23 | $23.31 | $11.61 | 18,400 |
| 2017-03-02 | $23.27 | $23.39 | $23.25 | $23.27 | $11.59 | 26,800 |
| 2017-03-01 | $23.35 | $23.58 | $23.35 | $23.55 | $11.73 | 17,000 |
| 2017-02-28 | $23.32 | $23.50 | $23.32 | $23.32 | $11.61 | 12,400 |
| 2017-02-27 | $23.40 | $23.46 | $23.32 | $23.36 | $11.63 | 36,800 |
| 2017-02-24 | $23.50 | $23.59 | $23.46 | $23.59 | $11.75 | 57,200 |
| 2017-02-23 | $23.40 | $23.46 | $23.34 | $23.43 | $11.67 | 12,400 |
| 2017-02-22 | $23.42 | $23.57 | $23.42 | $23.46 | $11.68 | 25,000 |
| 2017-02-21 | $23.57 | $23.69 | $23.57 | $23.60 | $11.75 | 42,400 |
| 2017-02-17 | $23.36 | $23.50 | $23.36 | $23.39 | $11.65 | 18,800 |
| 2017-02-16 | $23.70 | $23.99 | $23.70 | $23.90 | $11.90 | 121,600 |
| 2017-02-15 | $23.32 | $23.40 | $23.23 | $23.28 | $11.59 | 16,000 |
| 2017-02-14 | $23.42 | $23.42 | $23.28 | $23.41 | $11.66 | 28,600 |
| 2017-02-13 | $23.59 | $23.77 | $23.59 | $23.70 | $11.80 | 57,800 |
| 2017-02-10 | $23.38 | $23.38 | $23.09 | $23.20 | $11.55 | 31,000 |
| 2017-02-09 | $23.18 | $23.52 | $23.18 | $23.43 | $11.67 | 21,800 |
| 2017-02-08 | $23.74 | $23.74 | $23.63 | $23.63 | $11.76 | 18,800 |
| 2017-02-07 | $23.23 | $23.25 | $23.14 | $23.19 | $11.55 | 31,800 |
| 2017-02-06 | $23.86 | $23.86 | $23.41 | $23.59 | $11.75 | 22,600 |
| 2017-02-03 | $24.01 | $24.01 | $23.77 | $23.89 | $11.89 | 28,400 |
| 2017-02-02 | $23.76 | $23.86 | $23.69 | $23.83 | $11.86 | 232,200 |
| 2017-02-01 | $23.74 | $23.87 | $23.68 | $23.81 | $11.85 | 21,948 |
| 2017-01-31 | $23.33 | $23.53 | $23.22 | $23.41 | $11.65 | 80,622 |
| 2017-01-30 | $23.04 | $23.15 | $23.00 | $23.15 | $11.53 | 58,524 |
| 2017-01-27 | $23.39 | $23.39 | $23.12 | $23.16 | $11.53 | 16,834 |
| 2017-01-26 | $23.50 | $23.55 | $23.25 | $23.29 | $11.60 | 58,554 |
| 2017-01-25 | $23.95 | $23.95 | $23.64 | $23.88 | $11.89 | 92,580 |
| 2017-01-24 | $24.23 | $24.76 | $24.05 | $24.55 | $12.22 | 47,036 |
| 2017-01-23 | $23.42 | $23.94 | $23.42 | $23.90 | $11.90 | 43,526 |
| 2017-01-20 | $23.42 | $23.58 | $23.42 | $23.53 | $11.72 | 52,296 |
| 2017-01-19 | $23.49 | $23.49 | $23.28 | $23.36 | $11.63 | 28,950 |
| 2017-01-18 | $23.18 | $23.18 | $23.05 | $23.14 | $11.52 | 14,094 |
| 2017-01-17 | $23.47 | $23.47 | $22.83 | $23.19 | $11.55 | 59,572 |
| 2017-01-13 | $22.99 | $22.99 | $22.81 | $22.85 | $11.38 | 26,094 |
| 2017-01-12 | $22.83 | $22.97 | $22.72 | $22.97 | $11.44 | 32,490 |
| 2017-01-11 | $22.40 | $22.59 | $22.38 | $22.58 | $11.24 | 27,144 |
| 2017-01-10 | $22.34 | $22.59 | $22.34 | $22.40 | $11.15 | 26,664 |
| 2017-01-09 | $22.26 | $22.57 | $22.12 | $22.48 | $11.19 | 61,854 |
| 2017-01-06 | $22.14 | $22.58 | $22.14 | $22.40 | $11.15 | 56,450 |
| 2017-01-05 | $22.63 | $22.73 | $22.55 | $22.70 | $11.30 | 70,470 |
| 2017-01-04 | $22.03 | $22.39 | $22.02 | $22.35 | $11.13 | 135,260 |
| 2017-01-03 | $21.18 | $21.58 | $21.18 | $21.58 | $10.74 | 104,974 |
| 2016-12-30 | $21.68 | $21.68 | $21.40 | $21.43 | $10.67 | 20,548 |
| 2016-12-29 | $21.41 | $21.55 | $21.40 | $21.53 | $10.72 | 15,786 |
| 2016-12-28 | $21.58 | $21.70 | $21.51 | $21.56 | $10.73 | 32,646 |
| 2016-12-27 | $21.55 | $21.67 | $21.49 | $21.49 | $10.70 | 12,650 |
| 2016-12-23 | $21.55 | $21.71 | $21.55 | $21.70 | $10.80 | 31,934 |
| 2016-12-22 | $21.71 | $21.80 | $21.62 | $21.65 | $10.78 | 54,204 |
| 2016-12-21 | $21.81 | $21.81 | $21.64 | $21.70 | $10.80 | 30,008 |
| 2016-12-20 | $21.66 | $22.04 | $21.37 | $21.95 | $10.93 | 271,662 |
| 2016-12-19 | $21.07 | $21.37 | $21.07 | $21.37 | $10.64 | 17,164 |
| 2016-12-16 | $21.08 | $21.08 | $20.95 | $20.97 | $10.44 | 104,692 |
| 2016-12-15 | $21.09 | $21.25 | $21.09 | $21.21 | $10.56 | 71,060 |
| 2016-12-14 | $21.79 | $21.82 | $21.53 | $21.63 | $10.77 | 138,268 |
| 2016-12-13 | $21.33 | $21.47 | $21.33 | $21.46 | $10.68 | 86,754 |
| 2016-12-12 | $21.17 | $21.57 | $21.17 | $21.33 | $10.62 | 44,040 |
| 2016-12-09 | $21.47 | $21.63 | $21.47 | $21.51 | $10.71 | 15,828 |
| 2016-12-08 | $21.86 | $21.92 | $21.80 | $21.89 | $10.90 | 74,222 |
| 2016-12-07 | $22.10 | $22.11 | $21.95 | $22.04 | $10.97 | 24,090 |
| 2016-12-06 | $22.35 | $22.35 | $21.96 | $22.16 | $11.03 | 26,270 |
| 2016-12-05 | $22.50 | $22.54 | $22.38 | $22.49 | $11.19 | 62,862 |
| 2016-12-02 | $22.27 | $22.61 | $22.26 | $22.27 | $11.09 | 29,876 |
| 2016-12-01 | $22.83 | $22.83 | $22.71 | $22.77 | $11.33 | 28,216 |
| 2016-11-30 | $23.02 | $23.02 | $22.66 | $22.67 | $11.29 | 29,222 |
| 2016-11-29 | $22.71 | $22.80 | $22.59 | $22.80 | $11.35 | 38,028 |
| 2016-11-28 | $22.58 | $22.71 | $22.57 | $22.60 | $11.25 | 20,474 |
| 2016-11-25 | $22.56 | $22.56 | $22.47 | $22.54 | $11.22 | 27,754 |
| 2016-11-23 | $22.95 | $22.95 | $22.80 | $22.91 | $11.40 | 29,998 |
| 2016-11-22 | $22.76 | $23.34 | $22.76 | $22.95 | $11.43 | 39,930 |
| 2016-11-21 | $23.20 | $23.28 | $23.16 | $23.19 | $11.55 | 50,992 |
| 2016-11-18 | $23.63 | $23.63 | $23.51 | $23.56 | $11.73 | 9,364 |
| 2016-11-17 | $23.97 | $24.06 | $23.81 | $24.00 | $11.95 | 35,208 |
| 2016-11-16 | $23.50 | $23.85 | $23.49 | $23.60 | $11.75 | 17,030 |
| 2016-11-15 | $24.03 | $24.03 | $23.61 | $23.77 | $11.83 | 15,422 |
| 2016-11-14 | $23.75 | $24.14 | $23.68 | $23.80 | $11.85 | 29,164 |
| 2016-11-11 | $23.75 | $23.93 | $23.47 | $23.60 | $11.75 | 37,486 |
| 2016-11-10 | $24.16 | $24.16 | $23.78 | $23.91 | $11.90 | 21,500 |
| 2016-11-09 | $24.21 | $24.38 | $23.98 | $24.23 | $12.06 | 35,552 |
| 2016-11-08 | $23.94 | $24.33 | $23.94 | $24.20 | $12.05 | 19,946 |
| 2016-11-07 | $24.10 | $24.37 | $24.02 | $24.25 | $12.07 | 35,324 |
| 2016-11-04 | $23.78 | $24.09 | $23.78 | $23.94 | $11.92 | 26,572 |
| 2016-11-03 | $23.56 | $23.76 | $23.56 | $23.70 | $11.80 | 19,660 |
| 2016-11-02 | $23.73 | $23.76 | $23.49 | $23.70 | $11.80 | 18,414 |
| 2016-11-01 | $24.11 | $24.17 | $23.97 | $24.04 | $11.97 | 26,988 |
| 2016-10-31 | $23.99 | $24.18 | $23.97 | $24.18 | $12.04 | 94,596 |
| 2016-10-28 | $24.22 | $24.34 | $24.16 | $24.26 | $12.08 | 62,356 |
| 2016-10-27 | $24.20 | $24.30 | $24.20 | $24.23 | $12.06 | 32,210 |
| 2016-10-26 | $24.00 | $24.00 | $23.88 | $23.93 | $11.91 | 17,838 |
| 2016-10-25 | $23.50 | $23.70 | $23.48 | $23.58 | $11.74 | 29,130 |
| 2016-10-24 | $22.80 | $23.49 | $22.80 | $23.45 | $11.67 | 70,096 |
| 2016-10-21 | $22.23 | $22.28 | $22.21 | $22.24 | $11.07 | 9,828 |
| 2016-10-20 | $22.27 | $22.40 | $22.26 | $22.30 | $11.10 | 29,394 |
| 2016-10-19 | $23.03 | $23.03 | $22.74 | $22.74 | $11.32 | 23,654 |
| 2016-10-18 | $22.57 | $22.89 | $22.57 | $22.67 | $11.29 | 14,278 |
| 2016-10-17 | $22.91 | $23.16 | $22.91 | $23.05 | $11.48 | 27,632 |
| 2016-10-14 | $22.58 | $22.97 | $22.58 | $22.96 | $11.43 | 12,342 |
| 2016-10-13 | $22.66 | $22.98 | $22.66 | $22.92 | $11.41 | 29,854 |
| 2016-10-12 | $23.15 | $23.15 | $22.67 | $22.88 | $11.39 | 14,354 |
| 2016-10-11 | $22.97 | $23.07 | $22.89 | $22.91 | $11.41 | 58,870 |
| 2016-10-10 | $22.65 | $22.78 | $22.50 | $22.51 | $11.21 | 17,922 |
| 2016-10-07 | $22.50 | $22.50 | $22.34 | $22.40 | $11.15 | 24,708 |
| 2016-10-06 | $22.64 | $22.72 | $22.48 | $22.53 | $11.22 | 24,996 |
| 2016-10-05 | $22.80 | $22.97 | $22.71 | $22.74 | $11.32 | 60,406 |
| 2016-10-04 | $23.11 | $23.11 | $22.91 | $22.93 | $11.42 | 23,772 |
| 2016-10-03 | $22.58 | $23.01 | $22.58 | $22.64 | $11.27 | 13,338 |
| 2016-09-30 | $22.84 | $23.07 | $22.84 | $22.90 | $11.40 | 46,846 |
| 2016-09-29 | $22.70 | $22.91 | $22.70 | $22.76 | $11.33 | 16,236 |
| 2016-09-28 | $22.92 | $23.16 | $22.92 | $23.16 | $11.53 | 16,040 |
| 2016-09-27 | $22.52 | $22.58 | $22.31 | $22.38 | $11.14 | 27,650 |
| 2016-09-26 | $22.20 | $22.34 | $22.20 | $22.29 | $11.05 | 37,676 |
| 2016-09-23 | $22.88 | $22.88 | $22.56 | $22.85 | $11.33 | 12,698 |
| 2016-09-22 | $22.58 | $23.15 | $22.58 | $22.89 | $11.35 | 18,980 |
| 2016-09-21 | $22.51 | $22.76 | $22.51 | $22.76 | $11.29 | 43,506 |
| 2016-09-20 | $22.02 | $22.09 | $21.96 | $22.00 | $10.91 | 34,352 |
| 2016-09-19 | $21.53 | $21.78 | $21.53 | $21.66 | $10.74 | 39,886 |
| 2016-09-16 | $21.42 | $21.52 | $21.41 | $21.50 | $10.66 | 49,826 |
| 2016-09-15 | $21.12 | $21.21 | $21.00 | $21.15 | $10.49 | 27,224 |
| 2016-09-14 | $21.50 | $21.50 | $21.13 | $21.20 | $10.51 | 64,528 |
| 2016-09-13 | $21.85 | $21.99 | $21.74 | $21.86 | $10.84 | 64,788 |
| 2016-09-12 | $21.88 | $22.12 | $21.79 | $22.12 | $10.97 | 40,130 |
| 2016-09-09 | $22.35 | $22.35 | $21.94 | $22.00 | $10.91 | 85,270 |
| 2016-09-08 | $22.08 | $22.43 | $22.08 | $22.26 | $11.04 | 27,066 |
| 2016-09-07 | $22.34 | $22.49 | $22.24 | $22.41 | $11.11 | 89,588 |
| 2016-09-06 | $21.90 | $21.90 | $21.58 | $21.81 | $10.82 | 25,952 |
| 2016-09-02 | $22.43 | $22.43 | $22.23 | $22.24 | $11.03 | 31,182 |
| 2016-09-01 | $22.44 | $22.64 | $22.31 | $22.53 | $11.17 | 60,808 |
| 2016-08-31 | $22.79 | $22.79 | $22.34 | $22.45 | $11.13 | 29,396 |
| 2016-08-30 | $22.55 | $22.67 | $22.55 | $22.60 | $11.21 | 20,846 |
| 2016-08-29 | $22.54 | $22.60 | $22.54 | $22.55 | $11.18 | 34,838 |
| 2016-08-26 | $22.84 | $23.14 | $22.75 | $22.89 | $11.35 | 148,418 |
| 2016-08-25 | $22.70 | $22.72 | $22.65 | $22.71 | $11.26 | 16,266 |
| 2016-08-24 | $22.65 | $22.80 | $22.65 | $22.71 | $11.26 | 165,384 |
| 2016-08-23 | $23.01 | $23.09 | $22.94 | $22.94 | $11.38 | 67,902 |
| 2016-08-22 | $23.13 | $23.24 | $23.13 | $23.20 | $11.51 | 21,026 |
| 2016-08-19 | $23.18 | $23.31 | $23.18 | $23.31 | $11.56 | 13,896 |
| 2016-08-18 | $22.68 | $22.95 | $22.68 | $22.95 | $11.38 | 19,750 |
| 2016-08-17 | $22.71 | $22.71 | $22.45 | $22.68 | $11.25 | 60,584 |
| 2016-08-16 | $23.15 | $23.19 | $22.93 | $22.93 | $11.37 | 18,230 |
| 2016-08-15 | $22.94 | $23.22 | $22.94 | $23.11 | $11.46 | 50,434 |
| 2016-08-12 | $22.63 | $22.76 | $22.63 | $22.68 | $11.25 | 70,990 |
| 2016-08-11 | $22.85 | $23.00 | $22.82 | $23.00 | $11.41 | 45,936 |
| 2016-08-10 | $22.72 | $23.15 | $22.72 | $22.86 | $11.34 | 36,704 |
| 2016-08-09 | $23.27 | $23.40 | $23.19 | $23.25 | $11.53 | 24,348 |
| 2016-08-08 | $23.10 | $23.28 | $23.10 | $23.19 | $11.50 | 23,094 |
| 2016-08-05 | $23.29 | $23.29 | $22.98 | $23.12 | $11.47 | 77,050 |
| 2016-08-04 | $22.83 | $23.22 | $22.83 | $23.18 | $11.50 | 43,042 |
| 2016-08-03 | $22.60 | $22.95 | $22.60 | $22.95 | $11.38 | 68,756 |
| 2016-08-02 | $22.20 | $22.50 | $22.00 | $22.14 | $10.98 | 46,544 |
| 2016-08-01 | $22.12 | $22.77 | $22.07 | $22.41 | $11.11 | 21,380 |
| 2016-07-29 | $22.41 | $22.69 | $22.41 | $22.69 | $11.25 | 49,414 |
| 2016-07-28 | $21.58 | $21.91 | $21.58 | $21.90 | $10.86 | 35,964 |
| 2016-07-27 | $21.55 | $21.79 | $21.55 | $21.78 | $10.80 | 117,640 |
| 2016-07-26 | $21.50 | $21.55 | $21.01 | $21.43 | $10.63 | 50,642 |
| 2016-07-25 | $20.76 | $20.88 | $20.75 | $20.81 | $10.32 | 455,328 |
| 2016-07-22 | $19.97 | $20.49 | $19.92 | $20.04 | $9.94 | 70,644 |
| 2016-07-21 | $20.20 | $20.20 | $20.00 | $20.06 | $9.95 | 35,290 |
| 2016-07-20 | $20.16 | $20.36 | $20.00 | $20.27 | $10.05 | 46,376 |
| 2016-07-19 | $19.74 | $19.95 | $19.74 | $19.95 | $9.89 | 22,624 |
| 2016-07-18 | $20.00 | $20.00 | $19.80 | $19.83 | $9.83 | 24,596 |
| 2016-07-15 | $19.71 | $19.98 | $19.67 | $19.88 | $9.86 | 55,118 |
| 2016-07-14 | $19.62 | $19.80 | $19.62 | $19.71 | $9.78 | 18,850 |
| 2016-07-13 | $19.66 | $19.85 | $19.66 | $19.78 | $9.81 | 30,548 |
| 2016-07-12 | $19.40 | $19.67 | $19.40 | $19.62 | $9.73 | 71,962 |
| 2016-07-11 | $18.21 | $18.59 | $18.21 | $18.45 | $9.15 | 49,650 |
| 2016-07-08 | $17.69 | $18.05 | $17.69 | $17.97 | $8.91 | 48,080 |
| 2016-07-07 | $17.83 | $17.88 | $17.40 | $17.64 | $8.75 | 338,404 |
| 2016-07-06 | $17.75 | $17.75 | $17.61 | $17.65 | $8.75 | 57,250 |
| 2016-07-05 | $18.00 | $18.18 | $17.92 | $18.03 | $8.94 | 33,752 |
| 2016-07-01 | $18.71 | $18.71 | $18.36 | $18.41 | $9.13 | 34,778 |
| 2016-06-30 | $18.95 | $18.95 | $18.65 | $18.80 | $9.32 | 246,728 |
| 2016-06-29 | $19.01 | $19.25 | $19.01 | $19.20 | $9.52 | 63,752 |
| 2016-06-28 | $18.60 | $18.85 | $18.59 | $18.73 | $9.29 | 80,336 |
| 2016-06-27 | $18.31 | $18.51 | $17.90 | $18.16 | $9.01 | 140,014 |
| 2016-06-24 | $18.56 | $18.81 | $18.56 | $18.71 | $9.28 | 29,650 |
| 2016-06-23 | $19.06 | $19.23 | $19.03 | $19.18 | $9.51 | 80,254 |
| 2016-06-22 | $18.61 | $18.89 | $18.61 | $18.67 | $9.26 | 28,216 |
| 2016-06-21 | $18.88 | $19.09 | $18.86 | $18.93 | $9.39 | 74,808 |
| 2016-06-20 | $18.48 | $18.70 | $18.37 | $18.50 | $9.18 | 200,902 |
| 2016-06-17 | $18.00 | $18.00 | $17.87 | $17.98 | $8.92 | 35,044 |
| 2016-06-16 | $18.30 | $18.30 | $17.87 | $18.10 | $8.98 | 68,564 |
| 2016-06-15 | $18.18 | $18.45 | $18.18 | $18.28 | $9.07 | 54,508 |
| 2016-06-14 | $18.15 | $18.20 | $17.97 | $18.07 | $8.96 | 61,936 |
| 2016-06-13 | $18.09 | $18.49 | $18.09 | $18.23 | $9.04 | 1,966,510 |
| 2016-06-10 | $18.71 | $18.72 | $18.63 | $18.69 | $9.27 | 418,174 |
| 2016-06-09 | $18.91 | $19.08 | $18.91 | $19.05 | $9.45 | 62,080 |
| 2016-06-08 | $19.20 | $19.20 | $19.09 | $19.11 | $9.48 | 81,906 |
| 2016-06-07 | $19.00 | $19.29 | $19.00 | $19.15 | $9.49 | 74,730 |
| 2016-06-06 | $18.68 | $19.00 | $18.65 | $18.95 | $9.40 | 33,980 |
| 2016-06-03 | $18.91 | $18.91 | $18.58 | $18.68 | $9.26 | 63,022 |
| 2016-06-02 | $18.57 | $18.90 | $18.57 | $18.80 | $9.32 | 42,530 |
| 2016-06-01 | $19.17 | $19.17 | $19.06 | $19.08 | $9.46 | 48,614 |
| 2016-05-31 | $18.91 | $19.20 | $18.91 | $19.10 | $9.47 | 187,160 |
| 2016-05-27 | $19.11 | $19.14 | $18.96 | $19.01 | $9.43 | 116,450 |
| 2016-05-26 | $19.22 | $19.24 | $19.06 | $19.17 | $9.50 | 95,028 |
| 2016-05-25 | $19.02 | $19.23 | $19.02 | $19.15 | $9.50 | 79,164 |
| 2016-05-24 | $19.14 | $19.18 | $18.87 | $19.18 | $9.51 | 334,356 |
| 2016-05-23 | $19.18 | $19.18 | $18.95 | $18.96 | $9.40 | 192,698 |
| 2016-05-20 | $18.98 | $19.02 | $18.86 | $18.91 | $9.38 | 31,936 |
| 2016-05-19 | $18.85 | $19.01 | $18.84 | $18.96 | $9.40 | 113,824 |
| 2016-05-18 | $18.88 | $19.19 | $18.88 | $18.99 | $9.42 | 334,590 |
| 2016-05-17 | $18.90 | $19.17 | $18.90 | $18.97 | $9.41 | 94,638 |
| 2016-05-16 | $18.69 | $19.09 | $18.69 | $19.06 | $9.45 | 56,782 |
| 2016-05-13 | $18.88 | $18.88 | $18.64 | $18.64 | $9.24 | 208,254 |
| 2016-05-12 | $18.99 | $18.99 | $18.75 | $18.84 | $9.34 | 267,302 |
| 2016-05-11 | $18.93 | $19.08 | $18.70 | $18.90 | $9.37 | 82,988 |
| 2016-05-10 | $18.48 | $18.87 | $18.48 | $18.85 | $9.35 | 129,674 |
| 2016-05-09 | $18.36 | $18.42 | $18.20 | $18.22 | $9.04 | 404,168 |
| 2016-05-06 | $18.13 | $18.23 | $17.90 | $18.21 | $9.03 | 241,918 |
| 2016-05-05 | $18.50 | $18.56 | $18.38 | $18.42 | $9.14 | 2,580,698 |
| 2016-05-04 | $18.66 | $18.66 | $18.50 | $18.52 | $9.18 | 256,104 |
| 2016-05-03 | $18.60 | $18.80 | $18.50 | $18.55 | $9.20 | 154,104 |
| 2016-05-02 | $18.98 | $19.38 | $18.55 | $18.75 | $9.30 | 340,126 |
| 2016-04-20 | $17.85 | $17.96 | $17.20 | $17.87 | $8.86 | 318,688 |
| 2016-04-19 | $17.17 | $17.27 | $17.06 | $17.13 | $8.50 | 339,280 |
| 2016-04-18 | $16.55 | $16.69 | $16.51 | $16.66 | $8.26 | 271,744 |
| 2016-04-15 | $16.90 | $16.96 | $16.76 | $16.83 | $8.35 | 233,602 |
| 2016-04-14 | $17.38 | $17.39 | $17.27 | $17.31 | $8.58 | 232,890 |
| 2016-04-13 | $17.10 | $17.22 | $17.08 | $17.21 | $8.54 | 127,104 |
| 2016-04-12 | $16.84 | $16.95 | $16.81 | $16.93 | $8.40 | 110,480 |
| 2016-04-11 | $16.75 | $16.89 | $16.65 | $16.68 | $8.27 | 74,058 |
| 2016-04-08 | $16.91 | $17.03 | $16.88 | $16.95 | $8.41 | 95,420 |
| 2016-04-07 | $16.62 | $16.62 | $16.41 | $16.52 | $8.19 | 122,868 |
| 2016-04-06 | $16.30 | $16.56 | $16.30 | $16.56 | $8.21 | 128,424 |
| 2016-04-05 | $16.15 | $16.22 | $16.12 | $16.12 | $7.99 | 3,771,830 |
| 2016-04-04 | $16.38 | $16.63 | $16.38 | $16.56 | $8.21 | 264,636 |
| 2016-04-01 | $16.40 | $16.53 | $15.97 | $16.44 | $8.15 | 225,620 |
| 2016-03-28 | $17.69 | $17.85 | $17.68 | $17.84 | $8.85 | 112,104 |
| 2016-03-24 | $17.44 | $17.46 | $17.32 | $17.40 | $8.59 | 200,506 |
| 2016-03-23 | $17.97 | $17.97 | $17.73 | $17.74 | $8.75 | 56,550 |
| 2016-03-22 | $17.97 | $18.13 | $17.97 | $18.03 | $8.90 | 73,078 |
| 2016-03-21 | $17.83 | $17.90 | $17.76 | $17.90 | $8.83 | 122,260 |
| 2016-03-18 | $17.80 | $17.93 | $17.78 | $17.89 | $8.83 | 73,930 |
| 2016-03-17 | $17.91 | $18.14 | $17.90 | $18.11 | $8.94 | 426,446 |
| 2016-03-16 | $17.90 | $17.98 | $17.74 | $17.88 | $8.82 | 98,648 |
| 2016-03-15 | $17.96 | $18.05 | $17.91 | $18.02 | $8.89 | 86,178 |
| 2016-03-14 | $18.30 | $18.30 | $18.13 | $18.13 | $8.95 | 283,592 |
| 2016-03-11 | $17.96 | $18.10 | $17.96 | $18.09 | $8.93 | 50,300 |
| 2016-03-10 | $18.05 | $18.11 | $17.66 | $17.83 | $8.80 | 89,562 |
| 2016-03-09 | $17.82 | $17.91 | $17.74 | $17.82 | $8.79 | 72,940 |
| 2016-03-08 | $18.10 | $18.13 | $18.00 | $18.01 | $8.89 | 80,882 |
| 2016-03-07 | $17.91 | $18.02 | $17.87 | $17.96 | $8.86 | 95,826 |
| 2016-03-04 | $17.95 | $18.08 | $17.92 | $17.99 | $8.88 | 333,644 |
| 2016-03-03 | $17.92 | $17.99 | $17.89 | $17.95 | $8.86 | 130,748 |
| 2016-03-02 | $17.68 | $17.82 | $17.67 | $17.81 | $8.79 | 161,454 |
| 2016-03-01 | $16.82 | $17.06 | $16.78 | $17.02 | $8.40 | 127,146 |
| 2016-02-26 | $16.81 | $16.86 | $16.68 | $16.71 | $8.24 | 106,604 |
| 2016-02-25 | $16.70 | $16.77 | $16.63 | $16.74 | $8.26 | 104,384 |
| 2016-02-24 | $16.03 | $16.36 | $15.94 | $16.29 | $8.04 | 449,738 |
| 2016-02-23 | $16.22 | $16.31 | $16.09 | $16.13 | $7.96 | 101,450 |
| 2016-02-22 | $16.37 | $16.47 | $16.31 | $16.35 | $8.07 | 255,444 |
| 2016-02-19 | $16.03 | $16.08 | $15.90 | $16.01 | $7.90 | 121,804 |
| 2016-02-18 | $16.77 | $16.78 | $16.57 | $16.64 | $8.21 | 2,808,624 |
| 2016-02-17 | $16.23 | $16.47 | $16.23 | $16.39 | $8.09 | 1,249,460 |
| 2016-02-16 | $15.59 | $15.74 | $15.57 | $15.62 | $7.71 | 780,344 |
| 2016-02-12 | $14.84 | $15.33 | $14.72 | $15.24 | $7.52 | 366,626 |
| 2016-02-11 | $15.03 | $15.15 | $14.94 | $15.06 | $7.43 | 137,112 |
| 2016-02-10 | $15.31 | $15.51 | $15.25 | $15.29 | $7.54 | 200,376 |
| 2016-02-09 | $15.64 | $15.86 | $15.54 | $15.78 | $7.79 | 178,098 |
| 2016-02-08 | $16.16 | $16.16 | $15.97 | $16.13 | $7.96 | 115,370 |
| 2016-02-05 | $17.02 | $17.02 | $16.68 | $16.73 | $8.25 | 114,572 |
| 2016-02-04 | $17.00 | $17.21 | $17.00 | $17.11 | $8.44 | 103,110 |
| 2016-02-03 | $17.06 | $17.07 | $16.76 | $17.04 | $8.41 | 327,300 |
| 2016-02-02 | $17.22 | $17.40 | $17.20 | $17.30 | $8.54 | 876,456 |
| 2016-02-01 | $17.35 | $17.75 | $17.33 | $17.72 | $8.74 | 801,426 |
| 2016-01-29 | $16.75 | $17.10 | $16.68 | $17.06 | $8.42 | 308,538 |
| 2016-01-28 | $16.53 | $16.54 | $16.33 | $16.40 | $8.09 | 101,174 |
| 2016-01-27 | $16.57 | $16.78 | $16.38 | $16.45 | $8.12 | 142,702 |
| 2016-01-26 | $16.54 | $16.74 | $16.54 | $16.70 | $8.24 | 210,042 |
| 2016-01-25 | $16.75 | $16.84 | $16.57 | $16.58 | $8.18 | 456,454 |
| 2016-01-22 | $16.79 | $17.02 | $16.73 | $16.95 | $8.36 | 126,122 |
| 2016-01-21 | $16.69 | $17.11 | $16.50 | $16.83 | $8.30 | 251,394 |
| 2016-01-20 | $16.59 | $16.79 | $16.35 | $16.69 | $8.23 | 268,982 |
| 2016-01-19 | $17.03 | $17.08 | $16.64 | $16.80 | $8.29 | 298,116 |
| 2016-01-13 | $17.03 | $17.08 | $16.69 | $16.80 | $8.29 | 1,021,084 |
| 2016-01-12 | $16.77 | $16.77 | $16.49 | $16.62 | $8.20 | 176,586 |
| 2016-01-11 | $16.96 | $17.01 | $16.77 | $16.90 | $8.34 | 132,362 |
| 2016-01-08 | $17.24 | $17.24 | $16.84 | $16.84 | $8.31 | 62,888 |
| 2016-01-07 | $17.29 | $17.32 | $17.13 | $17.18 | $8.48 | 89,142 |
| 2016-01-06 | $17.34 | $17.41 | $17.23 | $17.31 | $8.54 | 89,006 |
| 2016-01-05 | $17.85 | $17.87 | $17.67 | $17.70 | $8.73 | 252,242 |
| 2016-01-04 | $17.84 | $17.90 | $17.70 | $17.89 | $8.83 | 76,662 |
Nidec Corporation (NJDCY) News Headlines
.jpg)
.jpg)
.jpg)
Nidec, KPS compete for Siemens' $3 bln Innomotics unit, Bloomberg reports
None
reuters.com March 12, 2024Recent Nidec Corporation (NJDCY) News
.jpg)
.jpg)
.jpg)
Similar Companies to Nidec Corporation (NJDCY) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |