Neste Corporation (NTOIY) Exchange: PINK
Data as of May 6, 2024
$14.71 ($-0.23) -1.53%
Neste Corporation - Daily Information
Click for more stock information on Neste Corporation.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $14.87 |
| Previous Close | $14.71 |
| High | $14.87 |
| Low | $14.39 |
| Adjusted Open | $14.87 |
| Previous Adjusted Close | $14.71 |
| Adjusted High | $14.87 |
| Adjusted Low | $14.39 |
About Neste Corporation (NTOIY)
No Description Available
Invest in Neste Corporation (NTOIY)
Historical Stock Data for Neste Corporation (NTOIY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $14.87 | $14.87 | $14.39 | $14.71 | $14.71 | 36,806 |
| 2024-04-11 | $15.00 | $15.00 | $14.83 | $14.94 | $14.94 | 78,016 |
| 2024-04-10 | $14.77 | $15.00 | $14.77 | $14.90 | $14.90 | 42,212 |
| 2024-04-09 | $14.84 | $14.89 | $14.63 | $14.78 | $14.78 | 63,174 |
| 2024-04-08 | $14.60 | $14.86 | $14.60 | $14.78 | $14.78 | 63,130 |
| 2024-04-05 | $14.44 | $14.58 | $14.36 | $14.48 | $14.48 | 61,540 |
| 2024-04-04 | $13.47 | $13.56 | $13.33 | $13.51 | $13.51 | 57,601 |
| 2024-04-03 | $13.44 | $13.54 | $13.40 | $13.51 | $13.51 | 57,601 |
| 2024-04-02 | $13.42 | $13.43 | $13.29 | $13.35 | $13.35 | 67,704 |
| 2024-04-01 | $13.46 | $13.76 | $13.41 | $13.51 | $13.51 | 63,047 |
| 2024-03-28 | $13.50 | $13.95 | $13.50 | $13.87 | $13.54 | 43,290 |
| 2024-03-27 | $13.75 | $13.94 | $13.63 | $13.71 | $13.39 | 66,320 |
| 2024-03-26 | $13.85 | $13.85 | $13.56 | $13.68 | $13.36 | 118,817 |
| 2024-03-25 | $13.32 | $13.89 | $13.32 | $13.86 | $13.53 | 92,973 |
| 2024-03-22 | $12.85 | $13.31 | $12.81 | $13.26 | $12.94 | 70,030 |
| 2024-03-21 | $13.27 | $13.27 | $13.01 | $13.04 | $12.73 | 42,289 |
| 2024-03-20 | $13.37 | $13.53 | $13.37 | $13.47 | $13.15 | 52,242 |
| 2024-03-19 | $13.44 | $13.55 | $13.41 | $13.49 | $13.17 | 91,788 |
| 2024-03-18 | $13.53 | $13.53 | $13.42 | $13.45 | $13.13 | 38,330 |
| 2024-03-15 | $13.45 | $13.47 | $13.35 | $13.44 | $13.44 | 67,372 |
| 2024-03-14 | $13.44 | $13.57 | $13.33 | $13.38 | $13.38 | 265,951 |
| 2024-03-13 | $13.68 | $13.89 | $13.64 | $13.80 | $13.80 | 123,279 |
| 2024-03-12 | $13.91 | $14.05 | $13.84 | $13.96 | $13.96 | 72,714 |
| 2024-03-11 | $13.63 | $13.75 | $13.63 | $13.75 | $13.75 | 76,973 |
| 2024-03-08 | $13.80 | $13.81 | $13.63 | $13.67 | $13.67 | 26,687 |
| 2024-03-07 | $13.66 | $13.71 | $13.56 | $13.57 | $13.57 | 59,115 |
| 2024-03-06 | $13.42 | $13.54 | $13.42 | $13.51 | $13.51 | 85,304 |
| 2024-03-05 | $13.35 | $13.49 | $13.28 | $13.34 | $13.34 | 54,500 |
| 2024-03-04 | $13.46 | $13.56 | $13.45 | $13.52 | $13.52 | 55,433 |
| 2024-03-01 | $13.46 | $13.77 | $13.46 | $13.76 | $13.76 | 65,205 |
| 2024-02-29 | $13.69 | $13.76 | $13.58 | $13.62 | $13.62 | 110,153 |
| 2024-02-28 | $13.89 | $13.97 | $13.81 | $13.81 | $13.81 | 42,756 |
| 2024-02-27 | $14.13 | $14.40 | $14.13 | $14.32 | $14.32 | 91,971 |
| 2024-02-26 | $14.07 | $14.22 | $14.06 | $14.18 | $14.18 | 62,416 |
| 2024-02-23 | $14.47 | $14.56 | $14.22 | $14.44 | $14.44 | 109,466 |
| 2024-02-22 | $14.79 | $14.94 | $14.79 | $14.86 | $14.86 | 53,767 |
| 2024-02-21 | $14.60 | $14.86 | $14.60 | $14.83 | $14.83 | 147,758 |
| 2024-02-20 | $14.54 | $14.88 | $14.54 | $14.83 | $14.83 | 84,345 |
| 2024-02-16 | $14.60 | $14.75 | $14.60 | $14.63 | $14.63 | 28,261 |
| 2024-02-15 | $14.41 | $14.63 | $14.41 | $14.63 | $14.63 | 87,633 |
| 2024-02-14 | $14.51 | $14.73 | $14.47 | $14.63 | $14.63 | 78,703 |
| 2024-02-13 | $14.80 | $14.80 | $14.58 | $14.58 | $14.58 | 85,001 |
| 2024-02-12 | $14.50 | $14.70 | $14.50 | $14.64 | $14.64 | 39,685 |
| 2024-02-09 | $14.67 | $14.67 | $14.46 | $14.57 | $14.57 | 32,948 |
| 2024-02-08 | $15.17 | $15.17 | $14.69 | $14.92 | $14.92 | 44,408 |
| 2024-02-07 | $17.06 | $17.06 | $16.85 | $16.96 | $16.96 | 24,959 |
| 2024-02-06 | $16.93 | $17.21 | $16.91 | $17.04 | $17.04 | 44,341 |
| 2024-02-05 | $16.78 | $16.95 | $16.69 | $16.90 | $16.90 | 43,804 |
| 2024-02-02 | $17.07 | $17.14 | $17.00 | $17.11 | $17.11 | 15,235 |
| 2024-02-01 | $17.40 | $17.52 | $17.27 | $17.37 | $17.37 | 39,831 |
| 2024-01-31 | $17.53 | $17.55 | $17.16 | $17.22 | $17.22 | 14,596 |
| 2024-01-30 | $17.75 | $17.91 | $17.46 | $17.64 | $17.64 | 28,053 |
| 2024-01-29 | $17.70 | $17.84 | $17.58 | $17.79 | $17.79 | 26,193 |
| 2024-01-26 | $17.76 | $17.88 | $17.52 | $17.57 | $17.57 | 13,866 |
| 2024-01-25 | $17.53 | $17.58 | $17.13 | $17.35 | $17.35 | 115,020 |
| 2024-01-24 | $17.52 | $17.61 | $17.34 | $17.41 | $17.41 | 26,885 |
| 2024-01-23 | $17.08 | $17.28 | $17.08 | $17.21 | $17.21 | 47,952 |
| 2024-01-22 | $16.94 | $17.11 | $16.83 | $16.84 | $16.84 | 58,021 |
| 2024-01-19 | $17.00 | $17.06 | $16.72 | $16.96 | $16.96 | 74,501 |
| 2024-01-18 | $17.33 | $17.39 | $17.17 | $17.28 | $17.28 | 98,839 |
| 2024-01-17 | $17.37 | $17.51 | $17.30 | $17.51 | $17.51 | 59,841 |
| 2024-01-16 | $17.58 | $17.87 | $17.58 | $17.70 | $17.70 | 37,554 |
| 2024-01-12 | $17.95 | $18.08 | $17.70 | $17.76 | $17.76 | 17,231 |
| 2024-01-11 | $17.64 | $17.65 | $17.33 | $17.62 | $17.62 | 16,073 |
| 2024-01-10 | $17.52 | $17.57 | $17.45 | $17.52 | $17.52 | 16,842 |
| 2024-01-09 | $17.63 | $17.63 | $17.46 | $17.53 | $17.53 | 24,833 |
| 2024-01-08 | $17.47 | $17.71 | $17.41 | $17.65 | $17.65 | 26,965 |
| 2024-01-05 | $17.65 | $17.83 | $17.61 | $17.67 | $17.67 | 21,935 |
| 2024-01-04 | $17.62 | $17.68 | $17.52 | $17.52 | $17.52 | 37,803 |
| 2024-01-03 | $17.28 | $17.41 | $17.22 | $17.27 | $17.27 | 22,692 |
| 2024-01-02 | $17.85 | $17.89 | $17.65 | $17.65 | $17.65 | 20,240 |
| 2023-12-29 | $17.90 | $17.90 | $17.76 | $17.78 | $17.78 | 10,100 |
| 2023-12-28 | $17.83 | $17.90 | $17.78 | $17.79 | $17.79 | 14,450 |
| 2023-12-27 | $18.15 | $18.21 | $18.13 | $18.21 | $18.21 | 15,985 |
| 2023-12-26 | $17.82 | $17.93 | $17.76 | $17.93 | $17.93 | 20,803 |
| 2023-12-22 | $17.78 | $17.82 | $17.67 | $17.68 | $17.68 | 14,818 |
| 2023-12-21 | $17.64 | $17.78 | $17.58 | $17.76 | $17.76 | 27,852 |
| 2023-12-20 | $17.79 | $18.12 | $17.63 | $17.82 | $17.82 | 140,966 |
| 2023-12-19 | $18.16 | $18.41 | $18.16 | $18.41 | $18.41 | 24,733 |
| 2023-12-18 | $18.07 | $18.18 | $17.98 | $17.98 | $17.98 | 24,768 |
| 2023-12-15 | $18.07 | $18.09 | $17.81 | $17.90 | $17.90 | 32,257 |
| 2023-12-14 | $19.17 | $19.20 | $18.95 | $19.02 | $19.02 | 24,370 |
| 2023-12-13 | $18.77 | $19.03 | $18.59 | $19.02 | $19.02 | 18,760 |
| 2023-12-12 | $18.77 | $18.81 | $18.57 | $18.68 | $18.68 | 41,392 |
| 2023-12-11 | $18.79 | $18.97 | $18.79 | $18.97 | $18.97 | 25,484 |
| 2023-12-08 | $18.87 | $19.09 | $18.80 | $18.90 | $18.90 | 28,848 |
| 2023-12-07 | $18.67 | $18.94 | $18.67 | $18.86 | $18.86 | 31,185 |
| 2023-12-06 | $18.89 | $19.22 | $18.74 | $18.75 | $18.75 | 20,813 |
| 2023-12-05 | $18.94 | $18.94 | $18.75 | $18.75 | $18.75 | 22,546 |
| 2023-12-04 | $18.81 | $18.81 | $18.72 | $18.80 | $18.80 | 29,662 |
| 2023-12-01 | $18.89 | $19.18 | $18.82 | $19.18 | $19.18 | 17,158 |
| 2023-11-30 | $19.08 | $19.11 | $18.91 | $19.06 | $19.06 | 55,936 |
| 2023-11-29 | $18.68 | $18.79 | $18.65 | $18.76 | $18.76 | 16,497 |
| 2023-11-28 | $18.62 | $18.79 | $18.59 | $18.68 | $18.68 | 31,086 |
| 2023-11-27 | $18.56 | $18.63 | $18.43 | $18.43 | $18.43 | 23,003 |
| 2023-11-24 | $18.60 | $18.85 | $18.60 | $18.85 | $18.85 | 8,712 |
| 2023-11-22 | $18.78 | $18.86 | $18.68 | $18.86 | $18.86 | 18,241 |
| 2023-11-21 | $18.94 | $19.01 | $18.85 | $18.88 | $18.88 | 84,206 |
| 2023-11-20 | $19.01 | $19.06 | $18.98 | $19.06 | $19.06 | 56,751 |
| 2023-11-17 | $18.35 | $18.83 | $18.19 | $18.79 | $18.79 | 14,485 |
| 2023-11-16 | $18.70 | $18.72 | $18.29 | $18.35 | $18.35 | 19,159 |
| 2023-11-15 | $18.52 | $18.70 | $18.52 | $18.69 | $18.69 | 20,472 |
| 2023-11-14 | $18.20 | $18.53 | $18.20 | $18.44 | $18.44 | 82,808 |
| 2023-11-13 | $17.79 | $17.89 | $17.75 | $17.89 | $17.89 | 72,503 |
| 2023-11-10 | $17.46 | $17.69 | $17.36 | $17.68 | $17.68 | 14,437 |
| 2023-11-09 | $17.36 | $17.57 | $17.34 | $17.37 | $17.37 | 38,182 |
| 2023-11-08 | $17.05 | $17.07 | $16.94 | $17.00 | $17.00 | 48,171 |
| 2023-11-07 | $16.68 | $16.82 | $16.63 | $16.76 | $16.76 | 29,396 |
| 2023-11-06 | $17.38 | $17.42 | $17.25 | $17.25 | $17.25 | 38,186 |
| 2023-11-03 | $17.07 | $17.27 | $17.07 | $17.11 | $17.11 | 25,306 |
| 2023-11-02 | $16.83 | $17.22 | $16.83 | $17.16 | $17.16 | 22,551 |
| 2023-11-01 | $16.62 | $16.72 | $16.48 | $16.66 | $16.66 | 29,394 |
| 2023-10-31 | $16.63 | $16.79 | $16.63 | $16.70 | $16.70 | 84,354 |
| 2023-10-30 | $16.98 | $17.15 | $16.91 | $17.14 | $17.14 | 56,139 |
| 2023-10-27 | $17.25 | $17.25 | $17.04 | $17.07 | $17.07 | 44,364 |
| 2023-10-26 | $16.70 | $16.81 | $16.60 | $16.66 | $16.66 | 68,452 |
| 2023-10-25 | $15.29 | $15.43 | $15.22 | $15.27 | $15.27 | 36,007 |
| 2023-10-24 | $15.74 | $15.77 | $15.56 | $15.63 | $15.63 | 147,574 |
| 2023-10-23 | $15.20 | $15.60 | $15.19 | $15.49 | $15.49 | 74,023 |
| 2023-10-20 | $15.51 | $15.54 | $15.32 | $15.37 | $15.37 | 28,935 |
| 2023-10-19 | $15.76 | $15.87 | $15.65 | $15.74 | $15.74 | 37,594 |
| 2023-10-18 | $16.18 | $16.18 | $15.94 | $15.98 | $15.98 | 16,396 |
| 2023-10-17 | $16.06 | $16.24 | $16.06 | $16.13 | $16.13 | 82,405 |
| 2023-10-16 | $16.12 | $16.26 | $16.09 | $16.26 | $16.26 | 71,746 |
| 2023-10-13 | $16.31 | $16.36 | $16.09 | $16.11 | $16.11 | 43,001 |
| 2023-10-12 | $16.65 | $16.69 | $16.41 | $16.42 | $16.42 | 23,312 |
| 2023-10-11 | $16.60 | $16.60 | $16.33 | $16.38 | $16.38 | 28,539 |
| 2023-10-10 | $16.29 | $16.61 | $16.29 | $16.54 | $16.54 | 104,978 |
| 2023-10-09 | $15.93 | $16.03 | $15.87 | $15.95 | $15.95 | 54,417 |
| 2023-10-06 | $15.71 | $15.93 | $15.66 | $15.90 | $15.90 | 37,348 |
| 2023-10-05 | $15.66 | $15.79 | $15.65 | $15.75 | $15.75 | 34,154 |
| 2023-10-04 | $15.95 | $15.95 | $15.72 | $15.81 | $15.81 | 77,020 |
| 2023-10-03 | $16.32 | $16.42 | $16.10 | $16.15 | $16.15 | 61,982 |
| 2023-10-02 | $16.56 | $16.56 | $16.16 | $16.17 | $16.17 | 59,795 |
| 2023-09-29 | $17.07 | $17.10 | $16.79 | $16.93 | $16.93 | 16,368 |
| 2023-09-28 | $16.82 | $17.13 | $16.82 | $17.02 | $17.02 | 70,249 |
| 2023-09-27 | $17.29 | $17.37 | $17.20 | $17.35 | $16.95 | 39,112 |
| 2023-09-26 | $17.49 | $17.61 | $17.20 | $17.32 | $16.92 | 23,299 |
| 2023-09-25 | $18.21 | $18.31 | $17.97 | $18.31 | $17.88 | 20,847 |
| 2023-09-22 | $18.54 | $18.91 | $18.54 | $18.79 | $18.35 | 18,862 |
| 2023-09-21 | $18.82 | $19.09 | $18.82 | $18.93 | $18.49 | 13,809 |
| 2023-09-20 | $18.99 | $19.00 | $18.65 | $18.65 | $18.22 | 20,071 |
| 2023-09-19 | $19.05 | $19.14 | $19.00 | $19.12 | $19.12 | 29,685 |
| 2023-09-18 | $19.09 | $19.29 | $19.09 | $19.13 | $19.13 | 21,491 |
| 2023-09-15 | $19.23 | $19.33 | $19.11 | $19.27 | $19.27 | 59,236 |
| 2023-09-14 | $19.06 | $19.19 | $19.05 | $19.19 | $19.19 | 68,323 |
| 2023-09-13 | $18.59 | $18.59 | $18.37 | $18.49 | $18.49 | 10,228 |
| 2023-09-12 | $18.57 | $18.82 | $18.53 | $18.70 | $18.70 | 49,424 |
| 2023-09-11 | $19.04 | $19.26 | $19.04 | $19.25 | $19.25 | 33,552 |
| 2023-09-08 | $17.74 | $18.04 | $17.74 | $17.99 | $17.99 | 21,326 |
| 2023-09-07 | $17.79 | $18.11 | $17.79 | $18.01 | $18.01 | 39,794 |
| 2023-09-06 | $18.11 | $18.35 | $18.10 | $18.10 | $18.10 | 62,991 |
| 2023-09-05 | $18.04 | $18.16 | $17.93 | $17.93 | $17.93 | 17,541 |
| 2023-09-01 | $18.69 | $18.69 | $18.27 | $18.29 | $18.29 | 40,455 |
| 2023-08-31 | $18.25 | $18.30 | $18.12 | $18.21 | $18.21 | 34,245 |
| 2023-08-30 | $18.56 | $18.60 | $18.44 | $18.46 | $18.46 | 81,804 |
| 2023-08-29 | $18.17 | $18.58 | $18.17 | $18.58 | $18.58 | 31,714 |
| 2023-08-28 | $17.95 | $18.20 | $17.95 | $18.15 | $18.15 | 67,020 |
| 2023-08-25 | $17.89 | $17.99 | $17.81 | $17.86 | $17.86 | 22,371 |
| 2023-08-24 | $18.04 | $18.04 | $17.78 | $17.85 | $17.85 | 24,627 |
| 2023-08-23 | $17.80 | $17.98 | $17.79 | $17.85 | $17.85 | 28,567 |
| 2023-08-22 | $18.05 | $18.05 | $17.86 | $17.95 | $17.95 | 92,268 |
| 2023-08-21 | $17.57 | $17.70 | $17.52 | $17.70 | $17.70 | 54,449 |
| 2023-08-18 | $17.36 | $17.48 | $17.20 | $17.45 | $17.45 | 34,787 |
| 2023-08-17 | $17.64 | $17.79 | $17.47 | $17.48 | $17.48 | 123,358 |
| 2023-08-16 | $17.82 | $17.85 | $17.56 | $17.57 | $17.57 | 65,260 |
| 2023-08-15 | $18.18 | $18.25 | $17.88 | $17.94 | $17.94 | 80,649 |
| 2023-08-14 | $17.60 | $17.66 | $17.40 | $17.66 | $17.66 | 54,720 |
| 2023-08-11 | $17.94 | $18.02 | $17.87 | $17.90 | $17.90 | 43,870 |
| 2023-08-10 | $18.20 | $18.35 | $18.00 | $18.00 | $18.00 | 34,573 |
| 2023-08-09 | $18.25 | $18.28 | $18.15 | $18.28 | $18.28 | 37,680 |
| 2023-08-08 | $17.93 | $18.13 | $17.90 | $18.13 | $18.13 | 78,692 |
| 2023-08-07 | $18.03 | $18.11 | $17.99 | $18.06 | $18.06 | 51,494 |
| 2023-08-04 | $17.62 | $17.97 | $17.62 | $17.80 | $17.80 | 34,023 |
| 2023-08-03 | $17.56 | $17.80 | $17.56 | $17.78 | $17.78 | 66,304 |
| 2023-08-02 | $17.75 | $17.81 | $17.58 | $17.67 | $17.67 | 115,897 |
| 2023-08-01 | $18.29 | $18.29 | $18.08 | $18.13 | $18.13 | 32,021 |
| 2023-07-31 | $18.34 | $18.40 | $18.20 | $18.30 | $18.30 | 25,337 |
| 2023-07-28 | $18.55 | $18.61 | $18.37 | $18.37 | $18.37 | 40,083 |
| 2023-07-27 | $18.49 | $18.49 | $17.65 | $17.70 | $17.70 | 33,053 |
| 2023-07-26 | $20.60 | $20.97 | $20.60 | $20.68 | $20.68 | 9,006 |
| 2023-07-25 | $20.89 | $20.89 | $20.73 | $20.74 | $20.74 | 16,409 |
| 2023-07-24 | $20.83 | $21.00 | $20.74 | $20.88 | $20.88 | 17,180 |
| 2023-07-21 | $20.70 | $20.79 | $20.56 | $20.79 | $20.79 | 10,257 |
| 2023-07-20 | $20.45 | $20.60 | $20.33 | $20.60 | $20.60 | 9,985 |
| 2023-07-19 | $20.46 | $20.54 | $20.33 | $20.44 | $20.44 | 17,282 |
| 2023-07-18 | $20.02 | $20.22 | $20.02 | $20.18 | $20.18 | 28,017 |
| 2023-07-17 | $19.95 | $20.09 | $19.83 | $19.92 | $19.92 | 94,324 |
| 2023-07-14 | $19.75 | $20.45 | $19.66 | $20.45 | $20.45 | 16,031 |
| 2023-07-13 | $19.31 | $20.29 | $19.31 | $19.33 | $19.33 | 28,162 |
| 2023-07-12 | $19.92 | $19.97 | $19.75 | $19.78 | $19.78 | 8,119 |
| 2023-07-11 | $19.48 | $19.76 | $19.44 | $19.61 | $19.61 | 26,271 |
| 2023-07-10 | $19.38 | $19.45 | $19.23 | $19.24 | $19.24 | 24,926 |
| 2023-07-07 | $19.38 | $19.60 | $19.36 | $19.45 | $19.45 | 26,242 |
| 2023-07-06 | $19.23 | $19.60 | $18.95 | $19.26 | $19.26 | 24,054 |
| 2023-07-05 | $19.57 | $19.58 | $19.41 | $19.57 | $19.57 | 24,357 |
| 2023-07-03 | $21.00 | $21.00 | $18.10 | $19.54 | $19.54 | 12,288 |
| 2023-06-30 | $19.23 | $19.30 | $19.14 | $19.29 | $19.29 | 20,948 |
| 2023-06-29 | $18.99 | $19.06 | $18.86 | $18.95 | $18.95 | 27,137 |
| 2023-06-28 | $19.06 | $19.25 | $19.06 | $19.20 | $19.20 | 37,751 |
| 2023-06-27 | $18.83 | $19.06 | $18.83 | $18.96 | $18.96 | 104,111 |
| 2023-06-26 | $18.77 | $19.02 | $18.77 | $18.99 | $18.99 | 30,540 |
| 2023-06-23 | $19.00 | $19.05 | $18.75 | $18.98 | $18.98 | 40,636 |
| 2023-06-22 | $19.15 | $19.20 | $19.00 | $19.00 | $19.00 | 57,005 |
| 2023-06-21 | $19.39 | $19.58 | $19.32 | $19.45 | $19.45 | 54,872 |
| 2023-06-20 | $20.36 | $20.38 | $19.89 | $19.98 | $19.98 | 65,624 |
| 2023-06-16 | $21.89 | $21.95 | $21.70 | $21.72 | $21.72 | 29,779 |
| 2023-06-15 | $22.08 | $22.28 | $21.88 | $22.17 | $22.17 | 27,652 |
| 2023-06-14 | $22.11 | $22.28 | $22.09 | $22.23 | $22.23 | 15,414 |
| 2023-06-13 | $22.15 | $22.24 | $21.97 | $22.07 | $22.07 | 86,273 |
| 2023-06-12 | $21.00 | $21.79 | $20.81 | $21.11 | $21.11 | 39,775 |
| 2023-06-09 | $20.97 | $21.00 | $20.83 | $20.97 | $20.97 | 30,061 |
| 2023-06-08 | $20.83 | $20.86 | $20.65 | $20.86 | $20.86 | 53,647 |
| 2023-06-07 | $20.74 | $20.90 | $20.68 | $20.83 | $20.83 | 50,513 |
| 2023-06-06 | $20.13 | $20.55 | $20.09 | $20.48 | $20.48 | 168,274 |
| 2023-06-05 | $20.16 | $20.16 | $19.86 | $20.02 | $20.02 | 49,890 |
| 2023-06-02 | $19.90 | $20.12 | $19.87 | $20.01 | $20.01 | 49,962 |
| 2023-06-01 | $19.55 | $19.63 | $19.30 | $19.56 | $19.56 | 131,158 |
| 2023-05-31 | $18.94 | $18.94 | $18.70 | $18.82 | $18.82 | 91,119 |
| 2023-05-30 | $19.45 | $19.48 | $19.33 | $19.46 | $19.46 | 58,698 |
| 2023-05-26 | $19.24 | $19.38 | $19.07 | $19.33 | $19.33 | 35,999 |
| 2023-05-25 | $19.33 | $19.33 | $19.07 | $19.09 | $19.09 | 69,674 |
| 2023-05-24 | $19.80 | $19.80 | $19.44 | $19.59 | $19.59 | 21,765 |
| 2023-05-23 | $20.15 | $20.24 | $19.96 | $19.99 | $19.99 | 55,239 |
| 2023-05-22 | $20.27 | $20.30 | $20.08 | $20.11 | $20.11 | 29,280 |
| 2023-05-19 | $20.61 | $20.63 | $20.44 | $20.49 | $20.49 | 76,192 |
| 2023-05-18 | $21.25 | $21.36 | $21.19 | $21.24 | $21.24 | 47,775 |
| 2023-05-17 | $21.15 | $21.40 | $21.15 | $21.34 | $21.34 | 20,151 |
| 2023-05-16 | $20.73 | $20.85 | $20.59 | $20.74 | $20.74 | 86,091 |
| 2023-05-15 | $20.77 | $20.91 | $20.77 | $20.91 | $20.91 | 31,422 |
| 2023-05-12 | $21.30 | $21.30 | $20.98 | $21.02 | $21.02 | 18,040 |
| 2023-05-11 | $21.50 | $21.50 | $21.30 | $21.41 | $21.41 | 31,327 |
| 2023-05-10 | $22.04 | $22.05 | $21.81 | $21.93 | $21.93 | 99,275 |
| 2023-05-09 | $21.88 | $21.88 | $21.65 | $21.78 | $21.78 | 18,941 |
| 2023-05-08 | $23.63 | $23.63 | $23.00 | $23.13 | $23.13 | 8,260 |
| 2023-05-05 | $23.27 | $23.43 | $23.27 | $23.42 | $23.42 | 6,834 |
| 2023-05-04 | $23.28 | $23.29 | $23.00 | $23.23 | $23.23 | 12,304 |
| 2023-05-03 | $23.57 | $23.90 | $23.57 | $23.71 | $23.71 | 5,767 |
| 2023-05-02 | $23.91 | $23.99 | $23.82 | $23.99 | $23.99 | 13,460 |
| 2023-05-01 | $24.29 | $24.29 | $24.00 | $24.21 | $24.21 | 16,635 |
| 2023-04-28 | $23.72 | $24.24 | $23.72 | $24.16 | $24.16 | 6,501 |
| 2023-04-27 | $23.76 | $24.18 | $23.76 | $24.18 | $24.18 | 8,217 |
| 2023-04-26 | $23.93 | $23.95 | $23.81 | $23.83 | $23.83 | 5,864 |
| 2023-04-25 | $24.28 | $24.28 | $23.89 | $23.90 | $23.90 | 12,786 |
| 2023-04-24 | $24.09 | $24.37 | $24.09 | $24.31 | $24.31 | 28,980 |
| 2023-04-21 | $24.10 | $24.10 | $23.92 | $24.01 | $24.01 | 12,983 |
| 2023-04-20 | $23.91 | $23.97 | $23.82 | $23.88 | $23.88 | 7,273 |
| 2023-04-19 | $23.89 | $23.90 | $23.82 | $23.85 | $23.85 | 4,585 |
| 2023-04-18 | $24.12 | $24.24 | $24.12 | $24.20 | $24.20 | 4,128 |
| 2023-04-17 | $24.55 | $24.55 | $24.36 | $24.50 | $24.50 | 11,944 |
| 2023-04-14 | $25.02 | $25.07 | $24.95 | $25.04 | $25.04 | 6,892 |
| 2023-04-13 | $25.14 | $25.14 | $25.09 | $25.10 | $25.10 | 4,367 |
| 2023-04-12 | $25.10 | $25.16 | $25.05 | $25.05 | $25.05 | 2,289 |
| 2023-04-11 | $24.61 | $24.89 | $24.61 | $24.82 | $24.82 | 7,176 |
| 2023-04-10 | $24.24 | $24.60 | $24.24 | $24.41 | $24.41 | 11,653 |
| 2023-04-06 | $24.37 | $24.59 | $24.37 | $24.53 | $24.53 | 8,380 |
| 2023-04-05 | $24.72 | $24.75 | $24.68 | $24.70 | $24.70 | 6,793 |
| 2023-04-04 | $25.16 | $25.16 | $24.82 | $24.84 | $24.84 | 14,352 |
| 2023-04-03 | $24.57 | $24.69 | $24.44 | $24.60 | $24.60 | 12,497 |
| 2023-03-31 | $24.58 | $24.82 | $24.58 | $24.82 | $24.82 | 12,836 |
| 2023-03-30 | $24.68 | $24.72 | $24.45 | $24.72 | $24.72 | 24,922 |
| 2023-03-29 | $24.35 | $24.38 | $24.00 | $24.07 | $24.07 | 11,586 |
| 2023-03-28 | $24.41 | $24.72 | $24.41 | $24.68 | $24.27 | 29,959 |
| 2023-03-27 | $24.51 | $24.55 | $24.28 | $24.55 | $24.14 | 13,717 |
| 2023-03-24 | $23.12 | $23.58 | $23.12 | $23.58 | $23.19 | 13,066 |
| 2023-03-23 | $23.72 | $23.72 | $23.30 | $23.37 | $22.98 | 14,364 |
| 2023-03-22 | $23.37 | $23.89 | $23.37 | $23.60 | $23.21 | 20,348 |
| 2023-03-21 | $23.45 | $23.53 | $23.39 | $23.50 | $23.11 | 9,271 |
| 2023-03-20 | $22.64 | $22.74 | $22.32 | $22.56 | $22.19 | 20,994 |
| 2023-03-17 | $22.51 | $22.63 | $22.17 | $22.48 | $22.11 | 54,458 |
| 2023-03-16 | $21.89 | $22.37 | $21.89 | $22.34 | $21.97 | 44,726 |
| 2023-03-15 | $22.32 | $22.41 | $22.10 | $22.37 | $22.00 | 27,880 |
| 2023-03-14 | $23.44 | $23.58 | $23.21 | $23.32 | $22.93 | 28,369 |
| 2023-03-13 | $22.17 | $22.97 | $21.99 | $22.81 | $22.43 | 24,312 |
| 2023-03-10 | $23.29 | $23.39 | $23.06 | $23.13 | $23.13 | 7,368 |
| 2023-03-09 | $22.93 | $23.12 | $22.80 | $22.80 | $22.80 | 19,499 |
| 2023-03-08 | $23.26 | $23.39 | $23.13 | $23.19 | $23.19 | 24,956 |
| 2023-03-07 | $24.04 | $24.08 | $23.52 | $23.61 | $23.61 | 49,063 |
| 2023-03-06 | $24.12 | $24.14 | $23.98 | $23.98 | $23.98 | 86,773 |
| 2023-03-03 | $23.82 | $24.00 | $23.77 | $23.99 | $23.99 | 11,559 |
| 2023-03-02 | $23.93 | $23.98 | $23.80 | $23.88 | $23.88 | 78,566 |
| 2023-03-01 | $24.09 | $24.27 | $24.02 | $24.10 | $24.10 | 452,639 |
| 2023-02-28 | $24.31 | $24.35 | $24.01 | $24.01 | $24.01 | 34,634 |
| 2023-02-27 | $23.81 | $23.93 | $23.75 | $23.90 | $23.90 | 15,279 |
| 2023-02-24 | $23.46 | $23.55 | $23.40 | $23.47 | $23.47 | 6,287 |
| 2023-02-23 | $23.86 | $23.89 | $23.61 | $23.85 | $23.85 | 9,352 |
| 2023-02-22 | $23.55 | $23.57 | $23.33 | $23.33 | $23.33 | 9,525 |
| 2023-02-21 | $23.89 | $23.91 | $23.57 | $23.59 | $23.59 | 13,931 |
| 2023-02-17 | $23.97 | $24.09 | $23.94 | $24.06 | $24.06 | 8,154 |
| 2023-02-16 | $23.97 | $24.10 | $23.91 | $23.98 | $23.98 | 9,779 |
| 2023-02-15 | $24.01 | $24.27 | $23.95 | $24.24 | $24.24 | 5,517 |
| 2023-02-14 | $24.57 | $24.91 | $24.57 | $24.86 | $24.86 | 7,722 |
| 2023-02-13 | $25.08 | $25.30 | $25.08 | $25.24 | $25.24 | 9,022 |
| 2023-02-10 | $25.03 | $25.08 | $24.93 | $25.05 | $25.05 | 3,769 |
| 2023-02-09 | $25.32 | $25.32 | $24.93 | $25.06 | $25.06 | 23,294 |
| 2023-02-08 | $25.81 | $25.85 | $24.88 | $25.40 | $25.40 | 12,548 |
| 2023-02-07 | $22.97 | $23.17 | $22.78 | $23.17 | $23.17 | 19,230 |
| 2023-02-06 | $22.89 | $22.94 | $22.65 | $22.86 | $22.86 | 29,172 |
| 2023-02-03 | $23.12 | $23.29 | $22.86 | $22.89 | $22.89 | 289,898 |
| 2023-02-02 | $23.82 | $23.82 | $23.29 | $23.38 | $23.38 | 166,053 |
| 2023-02-01 | $23.90 | $23.99 | $23.37 | $23.80 | $23.80 | 74,820 |
| 2023-01-31 | $23.61 | $23.80 | $23.59 | $23.76 | $23.76 | 8,645 |
| 2023-01-30 | $24.09 | $24.09 | $23.91 | $24.02 | $24.02 | 9,117 |
| 2023-01-27 | $24.69 | $24.84 | $24.62 | $24.82 | $24.82 | 12,318 |
| 2023-01-26 | $24.87 | $24.87 | $24.67 | $24.85 | $24.85 | 7,299 |
| 2023-01-25 | $24.33 | $24.82 | $24.33 | $24.76 | $24.76 | 15,424 |
| 2023-01-24 | $24.66 | $24.69 | $24.59 | $24.63 | $24.63 | 5,728 |
| 2023-01-23 | $24.53 | $24.81 | $24.53 | $24.63 | $24.63 | 23,457 |
| 2023-01-20 | $24.13 | $24.41 | $24.02 | $24.41 | $24.41 | 51,667 |
| 2023-01-19 | $24.37 | $24.37 | $23.97 | $24.14 | $24.14 | 10,599 |
| 2023-01-18 | $24.81 | $24.85 | $24.57 | $24.57 | $24.57 | 15,041 |
| 2023-01-17 | $24.42 | $24.49 | $24.28 | $24.32 | $24.32 | 13,335 |
| 2023-01-13 | $24.39 | $24.68 | $24.38 | $24.52 | $24.52 | 6,725 |
| 2023-01-12 | $24.25 | $24.71 | $24.25 | $24.54 | $24.54 | 5,350 |
| 2023-01-11 | $24.29 | $24.31 | $24.09 | $24.29 | $24.29 | 13,096 |
| 2023-01-10 | $24.04 | $24.07 | $23.71 | $23.94 | $23.94 | 8,743 |
| 2023-01-09 | $24.28 | $24.28 | $23.91 | $23.91 | $23.91 | 12,716 |
| 2023-01-06 | $23.22 | $23.90 | $23.22 | $23.90 | $23.90 | 18,129 |
| 2023-01-05 | $23.11 | $23.30 | $23.11 | $23.21 | $23.21 | 12,341 |
| 2023-01-04 | $23.13 | $23.20 | $22.95 | $23.00 | $23.00 | 14,998 |
| 2023-01-03 | $23.54 | $23.54 | $23.18 | $23.25 | $23.25 | 12,212 |
| 2022-12-30 | $22.99 | $23.14 | $22.90 | $23.04 | $23.04 | 8,336 |
| 2022-12-29 | $23.19 | $23.44 | $23.19 | $23.37 | $23.37 | 18,650 |
| 2022-12-28 | $23.23 | $23.23 | $22.83 | $22.90 | $22.90 | 11,383 |
| 2022-12-27 | $23.14 | $23.25 | $23.12 | $23.15 | $23.15 | 6,148 |
| 2022-12-23 | $23.18 | $23.34 | $23.18 | $23.33 | $23.33 | 22,093 |
| 2022-12-22 | $23.38 | $23.38 | $23.04 | $23.20 | $23.20 | 25,112 |
| 2022-12-21 | $23.71 | $24.02 | $23.44 | $23.55 | $23.55 | 43,981 |
| 2022-12-20 | $24.31 | $24.81 | $24.31 | $24.70 | $24.70 | 21,538 |
| 2022-12-19 | $24.08 | $24.17 | $23.88 | $23.94 | $23.94 | 21,661 |
| 2022-12-16 | $23.81 | $23.88 | $23.50 | $23.54 | $23.54 | 9,379 |
| 2022-12-15 | $24.32 | $24.34 | $24.08 | $24.21 | $24.21 | 10,519 |
| 2022-12-14 | $24.55 | $24.67 | $24.26 | $24.38 | $24.38 | 16,224 |
| 2022-12-13 | $24.69 | $24.80 | $24.35 | $24.51 | $24.51 | 12,349 |
| 2022-12-12 | $23.91 | $24.17 | $23.91 | $24.15 | $24.15 | 7,161 |
| 2022-12-09 | $24.30 | $24.30 | $23.90 | $23.93 | $23.93 | 15,778 |
| 2022-12-08 | $24.33 | $24.49 | $24.15 | $24.15 | $24.15 | 9,791 |
| 2022-12-07 | $24.94 | $24.98 | $24.58 | $24.63 | $24.63 | 9,467 |
| 2022-12-06 | $24.76 | $25.16 | $24.76 | $25.11 | $25.11 | 10,041 |
| 2022-12-05 | $25.83 | $25.95 | $25.31 | $25.34 | $25.34 | 14,377 |
| 2022-12-02 | $25.50 | $25.71 | $25.30 | $25.61 | $25.61 | 30,770 |
| 2022-12-01 | $26.03 | $26.03 | $25.16 | $25.25 | $25.25 | 23,599 |
| 2022-11-30 | $25.13 | $25.84 | $24.82 | $25.84 | $25.84 | 55,369 |
| 2022-11-29 | $24.12 | $24.25 | $23.94 | $24.18 | $24.18 | 21,996 |
| 2022-11-28 | $24.51 | $24.52 | $24.02 | $24.16 | $24.16 | 14,144 |
| 2022-11-25 | $24.71 | $24.86 | $24.67 | $24.80 | $24.80 | 12,290 |
| 2022-11-23 | $24.06 | $24.42 | $23.95 | $24.35 | $24.35 | 15,915 |
| 2022-11-22 | $23.61 | $23.74 | $23.41 | $23.74 | $23.74 | 21,916 |
| 2022-11-21 | $23.25 | $23.33 | $23.06 | $23.33 | $23.33 | 19,023 |
| 2022-11-18 | $23.24 | $23.36 | $23.07 | $23.36 | $23.36 | 25,716 |
| 2022-11-17 | $23.03 | $23.37 | $23.03 | $23.35 | $23.35 | 13,041 |
| 2022-11-16 | $23.85 | $23.89 | $23.67 | $23.85 | $23.85 | 13,857 |
| 2022-11-15 | $24.19 | $24.30 | $23.88 | $24.18 | $24.18 | 33,373 |
| 2022-11-14 | $24.24 | $24.35 | $24.10 | $24.10 | $24.10 | 9,591 |
| 2022-11-11 | $24.05 | $24.36 | $23.98 | $24.20 | $24.20 | 18,103 |
| 2022-11-10 | $23.56 | $23.64 | $23.22 | $23.44 | $23.44 | 33,054 |
| 2022-11-09 | $22.93 | $23.28 | $22.78 | $22.79 | $22.79 | 23,512 |
| 2022-11-08 | $23.03 | $23.44 | $23.00 | $23.31 | $23.31 | 17,351 |
| 2022-11-07 | $23.03 | $23.37 | $22.98 | $23.33 | $23.33 | 24,627 |
| 2022-11-04 | $22.47 | $22.70 | $22.28 | $22.68 | $22.68 | 38,921 |
| 2022-11-03 | $21.36 | $21.70 | $21.36 | $21.46 | $21.46 | 42,625 |
| 2022-11-02 | $22.19 | $22.35 | $21.68 | $21.68 | $21.68 | 31,505 |
| 2022-11-01 | $22.55 | $22.61 | $21.95 | $21.98 | $21.98 | 50,803 |
| 2022-10-31 | $21.76 | $21.98 | $21.76 | $21.80 | $21.80 | 44,894 |
| 2022-10-28 | $21.83 | $21.83 | $21.31 | $21.81 | $21.81 | 129,170 |
| 2022-10-27 | $22.54 | $23.21 | $22.52 | $22.75 | $22.75 | 105,485 |
| 2022-10-26 | $23.90 | $24.59 | $23.90 | $24.28 | $24.28 | 27,299 |
| 2022-10-25 | $23.61 | $23.99 | $23.61 | $23.77 | $23.77 | 32,425 |
| 2022-10-24 | $23.05 | $23.32 | $23.00 | $23.26 | $23.26 | 24,722 |
| 2022-10-21 | $22.64 | $22.98 | $22.45 | $22.87 | $22.87 | 19,515 |
| 2022-10-20 | $22.21 | $22.46 | $21.99 | $22.03 | $22.03 | 28,346 |
| 2022-10-19 | $21.74 | $21.99 | $21.57 | $21.87 | $21.87 | 26,945 |
| 2022-10-18 | $22.76 | $22.80 | $22.57 | $22.65 | $22.65 | 29,102 |
| 2022-10-17 | $22.37 | $22.50 | $22.30 | $22.48 | $22.48 | 29,046 |
| 2022-10-14 | $21.98 | $21.98 | $21.35 | $21.35 | $21.35 | 27,493 |
| 2022-10-13 | $21.31 | $22.40 | $21.28 | $22.27 | $22.27 | 27,438 |
| 2022-10-12 | $21.31 | $21.53 | $21.20 | $21.39 | $21.39 | 14,455 |
| 2022-10-11 | $21.36 | $21.69 | $21.22 | $21.32 | $21.32 | 42,384 |
| 2022-10-10 | $21.84 | $21.84 | $21.47 | $21.54 | $21.54 | 14,435 |
| 2022-10-07 | $22.05 | $22.10 | $21.63 | $21.72 | $21.72 | 27,025 |
| 2022-10-06 | $22.76 | $22.85 | $22.63 | $22.68 | $22.68 | 18,367 |
| 2022-10-05 | $22.84 | $23.18 | $22.71 | $23.09 | $23.09 | 18,317 |
| 2022-10-04 | $22.87 | $23.11 | $22.77 | $23.07 | $23.07 | 51,221 |
| 2022-10-03 | $22.04 | $22.12 | $21.79 | $21.88 | $21.88 | 17,965 |
| 2022-09-30 | $21.73 | $21.85 | $21.58 | $21.65 | $21.65 | 24,997 |
| 2022-09-29 | $21.37 | $21.49 | $21.27 | $21.40 | $21.40 | 34,132 |
| 2022-09-28 | $21.13 | $21.76 | $21.10 | $21.76 | $21.55 | 44,698 |
| 2022-09-27 | $20.69 | $20.88 | $20.12 | $20.64 | $20.44 | 114,245 |
| 2022-09-26 | $20.19 | $20.47 | $20.10 | $20.16 | $19.97 | 51,434 |
| 2022-09-23 | $20.51 | $20.55 | $20.31 | $20.51 | $20.31 | 24,403 |
| 2022-09-22 | $21.38 | $21.42 | $21.11 | $21.19 | $21.19 | 21,841 |
| 2022-09-21 | $21.64 | $21.64 | $21.08 | $21.08 | $21.08 | 38,252 |
| 2022-09-20 | $21.14 | $21.42 | $21.07 | $21.15 | $21.15 | 28,364 |
| 2022-09-19 | $21.44 | $21.83 | $21.44 | $21.72 | $21.72 | 30,826 |
| 2022-09-16 | $21.57 | $21.94 | $21.53 | $21.83 | $21.83 | 19,676 |
| 2022-09-15 | $22.21 | $22.37 | $22.01 | $22.14 | $22.14 | 20,293 |
| 2022-09-14 | $22.49 | $22.58 | $22.25 | $22.34 | $22.34 | 9,716 |
| 2022-09-13 | $22.88 | $22.93 | $22.34 | $22.34 | $22.34 | 17,853 |
| 2022-09-12 | $24.48 | $24.53 | $24.15 | $24.15 | $24.15 | 31,004 |
| 2022-09-09 | $24.01 | $24.20 | $23.82 | $24.20 | $24.20 | 12,693 |
| 2022-09-08 | $23.34 | $23.50 | $23.34 | $23.50 | $23.50 | 15,752 |
| 2022-09-07 | $23.16 | $23.68 | $23.14 | $23.68 | $23.68 | 12,827 |
| 2022-09-06 | $23.59 | $23.66 | $23.37 | $23.40 | $23.40 | 12,663 |
| 2022-09-02 | $24.08 | $24.68 | $23.91 | $24.00 | $24.00 | 9,784 |
| 2022-09-01 | $24.20 | $24.20 | $23.71 | $23.98 | $23.98 | 18,269 |
| 2022-08-31 | $24.73 | $24.98 | $24.58 | $24.58 | $24.58 | 30,497 |
| 2022-08-30 | $25.92 | $25.92 | $25.56 | $25.62 | $25.62 | 29,275 |
| 2022-08-29 | $25.69 | $25.88 | $25.64 | $25.79 | $25.79 | 15,366 |
| 2022-08-26 | $25.65 | $25.85 | $25.31 | $25.31 | $25.31 | 14,623 |
| 2022-08-25 | $25.76 | $25.88 | $25.75 | $25.88 | $25.88 | 9,222 |
| 2022-08-24 | $25.00 | $25.72 | $25.00 | $25.48 | $25.48 | 15,976 |
| 2022-08-23 | $25.37 | $25.55 | $25.28 | $25.40 | $25.40 | 10,148 |
| 2022-08-22 | $24.86 | $24.86 | $24.64 | $24.70 | $24.70 | 11,259 |
| 2022-08-19 | $25.16 | $25.24 | $24.88 | $25.01 | $25.01 | 11,677 |
| 2022-08-18 | $25.41 | $25.47 | $25.34 | $25.46 | $25.46 | 7,528 |
| 2022-08-17 | $25.21 | $25.50 | $25.21 | $25.49 | $25.49 | 7,440 |
| 2022-08-16 | $25.67 | $25.99 | $25.63 | $25.92 | $25.92 | 7,467 |
| 2022-08-15 | $25.03 | $25.38 | $24.93 | $25.31 | $25.31 | 10,502 |
| 2022-08-12 | $25.39 | $25.55 | $25.26 | $25.46 | $25.46 | 6,986 |
| 2022-08-11 | $25.44 | $25.57 | $25.38 | $25.42 | $25.42 | 6,082 |
| 2022-08-10 | $24.90 | $25.10 | $24.85 | $25.01 | $25.01 | 9,266 |
| 2022-08-09 | $24.66 | $24.66 | $24.53 | $24.60 | $24.60 | 14,783 |
| 2022-08-08 | $24.73 | $24.73 | $24.49 | $24.55 | $24.55 | 29,172 |
| 2022-08-05 | $24.28 | $24.67 | $24.28 | $24.60 | $24.60 | 9,013 |
| 2022-08-04 | $25.00 | $25.13 | $24.89 | $24.90 | $24.90 | 8,545 |
| 2022-08-03 | $25.09 | $25.09 | $24.69 | $24.93 | $24.93 | 29,386 |
| 2022-08-02 | $25.25 | $25.38 | $24.80 | $24.80 | $24.80 | 17,453 |
| 2022-08-01 | $25.57 | $25.70 | $25.50 | $25.55 | $25.55 | 32,820 |
| 2022-07-29 | $25.06 | $25.64 | $25.06 | $25.60 | $25.60 | 22,025 |
| 2022-07-28 | $24.46 | $24.86 | $24.42 | $24.86 | $24.86 | 12,450 |
| 2022-07-27 | $22.40 | $23.08 | $22.19 | $23.08 | $23.08 | 15,907 |
| 2022-07-26 | $23.09 | $23.31 | $22.78 | $22.78 | $22.78 | 17,904 |
| 2022-07-25 | $23.40 | $23.58 | $23.34 | $23.55 | $23.55 | 20,334 |
| 2022-07-22 | $23.16 | $23.33 | $23.04 | $23.06 | $23.06 | 9,375 |
| 2022-07-21 | $23.32 | $23.42 | $23.11 | $23.42 | $23.42 | 9,663 |
| 2022-07-20 | $23.59 | $23.63 | $23.04 | $23.14 | $23.14 | 60,610 |
| 2022-07-19 | $23.30 | $23.51 | $23.30 | $23.46 | $23.46 | 42,528 |
| 2022-07-18 | $22.68 | $22.91 | $22.55 | $22.55 | $22.55 | 50,572 |
| 2022-07-15 | $22.27 | $22.42 | $22.18 | $22.25 | $22.25 | 31,528 |
| 2022-07-14 | $20.99 | $21.34 | $20.99 | $21.26 | $21.26 | 39,063 |
| 2022-07-13 | $21.43 | $21.85 | $21.43 | $21.70 | $21.70 | 49,765 |
| 2022-07-12 | $21.73 | $21.98 | $21.68 | $21.72 | $21.72 | 41,582 |
| 2022-07-11 | $21.88 | $22.16 | $21.80 | $21.94 | $21.94 | 36,408 |
| 2022-07-08 | $22.41 | $22.52 | $22.29 | $22.45 | $22.45 | 32,100 |
| 2022-07-07 | $22.49 | $22.64 | $22.18 | $22.59 | $22.59 | 34,790 |
| 2022-07-06 | $22.30 | $22.30 | $21.83 | $22.09 | $22.09 | 54,737 |
| 2022-07-05 | $22.06 | $22.56 | $21.99 | $22.56 | $22.56 | 28,754 |
| 2022-07-01 | $22.48 | $22.48 | $22.01 | $22.43 | $22.43 | 23,898 |
| 2022-06-30 | $21.81 | $22.26 | $21.78 | $22.14 | $22.14 | 20,789 |
| 2022-06-29 | $23.42 | $23.42 | $22.88 | $22.93 | $22.93 | 24,210 |
| 2022-06-28 | $23.85 | $23.88 | $23.48 | $23.48 | $23.48 | 35,521 |
| 2022-06-27 | $23.13 | $23.68 | $23.03 | $23.59 | $23.59 | 43,232 |
| 2022-06-24 | $22.12 | $22.48 | $21.98 | $22.40 | $22.40 | 34,581 |
| 2022-06-23 | $22.19 | $22.47 | $21.08 | $21.83 | $21.83 | 38,696 |
| 2022-06-22 | $23.61 | $23.84 | $23.48 | $23.48 | $23.48 | 54,885 |
| 2022-06-21 | $23.52 | $23.88 | $23.43 | $23.77 | $23.77 | 38,194 |
| 2022-06-17 | $22.35 | $22.35 | $21.69 | $21.90 | $21.90 | 46,226 |
| 2022-06-16 | $21.01 | $21.61 | $20.89 | $21.39 | $21.39 | 37,454 |
| 2022-06-15 | $21.76 | $22.17 | $21.67 | $21.96 | $21.96 | 87,720 |
| 2022-06-14 | $22.13 | $22.13 | $21.50 | $21.51 | $21.51 | 63,672 |
| 2022-06-13 | $21.75 | $21.78 | $21.38 | $21.58 | $21.58 | 40,215 |
| 2022-06-10 | $23.13 | $23.13 | $22.54 | $22.58 | $22.58 | 26,152 |
| 2022-06-09 | $24.27 | $24.27 | $23.66 | $23.66 | $23.66 | 20,281 |
| 2022-06-08 | $24.65 | $24.68 | $24.45 | $24.52 | $24.52 | 24,164 |
| 2022-06-07 | $23.38 | $23.94 | $23.38 | $23.91 | $23.91 | 17,450 |
| 2022-06-06 | $23.75 | $23.90 | $23.65 | $23.75 | $23.75 | 22,887 |
| 2022-06-03 | $23.77 | $23.83 | $23.63 | $23.74 | $23.74 | 51,428 |
| 2022-06-02 | $22.90 | $23.45 | $22.90 | $23.45 | $23.45 | 30,292 |
| 2022-06-01 | $23.09 | $23.09 | $22.75 | $22.93 | $22.93 | 20,237 |
| 2022-05-31 | $23.10 | $23.13 | $22.84 | $22.90 | $22.90 | 39,394 |
| 2022-05-27 | $23.22 | $23.44 | $23.21 | $23.44 | $23.44 | 11,558 |
| 2022-05-26 | $23.00 | $23.37 | $22.98 | $23.37 | $23.37 | 26,562 |
| 2022-05-25 | $22.44 | $22.95 | $22.40 | $22.83 | $22.83 | 20,446 |
| 2022-05-24 | $22.24 | $22.42 | $21.92 | $22.42 | $22.42 | 22,222 |
| 2022-05-23 | $21.98 | $22.21 | $21.80 | $22.00 | $22.00 | 45,770 |
| 2022-05-20 | $21.53 | $21.58 | $21.15 | $21.47 | $21.47 | 30,761 |
| 2022-05-19 | $21.35 | $21.82 | $21.26 | $21.52 | $21.52 | 29,419 |
| 2022-05-18 | $21.73 | $21.73 | $20.97 | $21.00 | $21.00 | 26,398 |
| 2022-05-17 | $21.98 | $21.99 | $21.66 | $21.83 | $21.83 | 24,512 |
| 2022-05-16 | $20.95 | $21.24 | $20.90 | $21.14 | $21.14 | 39,652 |
| 2022-05-13 | $20.75 | $21.33 | $20.75 | $21.15 | $21.15 | 40,793 |
| 2022-05-12 | $20.54 | $20.69 | $20.12 | $20.48 | $20.48 | 54,319 |
| 2022-05-11 | $20.85 | $20.90 | $20.28 | $20.34 | $20.34 | 42,240 |
| 2022-05-10 | $20.67 | $21.01 | $20.42 | $20.60 | $20.60 | 52,566 |
| 2022-05-09 | $21.48 | $21.50 | $20.39 | $20.52 | $20.52 | 62,118 |
| 2022-05-06 | $22.78 | $22.88 | $22.48 | $22.76 | $22.76 | 57,359 |
| 2022-05-05 | $22.83 | $22.83 | $22.21 | $22.50 | $22.50 | 36,990 |
| 2022-05-04 | $22.82 | $23.67 | $22.74 | $23.47 | $23.47 | 90,056 |
| 2022-05-03 | $22.24 | $22.51 | $22.24 | $22.51 | $22.51 | 36,219 |
| 2022-05-02 | $21.05 | $21.64 | $20.71 | $21.36 | $21.36 | 70,741 |
| 2022-04-29 | $21.92 | $22.02 | $21.31 | $21.32 | $21.32 | 53,971 |
| 2022-04-28 | $23.25 | $24.45 | $23.08 | $24.44 | $24.44 | 49,693 |
| 2022-04-27 | $22.84 | $23.29 | $22.76 | $23.05 | $23.05 | 37,577 |
| 2022-04-26 | $23.09 | $23.17 | $22.42 | $22.46 | $22.46 | 61,017 |
| 2022-04-25 | $22.60 | $23.32 | $22.56 | $23.32 | $23.32 | 79,268 |
| 2022-04-22 | $23.67 | $23.68 | $23.42 | $23.52 | $23.52 | 30,031 |
| 2022-04-21 | $24.33 | $24.33 | $23.49 | $23.49 | $23.49 | 40,240 |
| 2022-04-20 | $24.22 | $24.29 | $23.91 | $24.05 | $24.05 | 27,652 |
| 2022-04-19 | $23.33 | $23.64 | $23.28 | $23.64 | $23.64 | 48,924 |
| 2022-04-18 | $23.45 | $24.45 | $23.45 | $23.80 | $23.80 | 17,520 |
| 2022-04-14 | $23.90 | $23.90 | $23.67 | $23.74 | $23.74 | 31,785 |
| 2022-04-13 | $23.86 | $24.00 | $23.72 | $24.00 | $24.00 | 39,420 |
| 2022-04-12 | $23.86 | $24.10 | $23.71 | $23.76 | $23.76 | 90,808 |
| 2022-04-11 | $22.67 | $22.85 | $22.46 | $22.46 | $22.46 | 39,146 |
| 2022-04-08 | $22.63 | $23.05 | $22.63 | $22.89 | $22.89 | 55,038 |
| 2022-04-07 | $22.32 | $22.39 | $21.95 | $22.24 | $22.24 | 58,986 |
| 2022-04-06 | $22.79 | $22.85 | $22.55 | $22.73 | $22.73 | 82,979 |
| 2022-04-05 | $22.90 | $23.01 | $22.68 | $22.78 | $22.78 | 70,506 |
| 2022-04-04 | $22.95 | $22.97 | $22.67 | $22.68 | $22.68 | 299,032 |
| 2022-04-01 | $23.02 | $23.57 | $23.01 | $23.38 | $23.38 | 68,142 |
| 2022-03-31 | $22.76 | $23.00 | $22.66 | $22.75 | $22.75 | 46,388 |
| 2022-03-30 | $22.27 | $22.38 | $22.27 | $22.32 | $22.09 | 26,198 |
| 2022-03-29 | $22.00 | $22.36 | $22.00 | $22.26 | $22.03 | 209,237 |
| 2022-03-28 | $21.00 | $21.13 | $20.59 | $20.77 | $20.56 | 60,372 |
| 2022-03-25 | $20.06 | $20.13 | $19.83 | $19.87 | $19.67 | 71,806 |
| 2022-03-24 | $19.52 | $19.74 | $19.18 | $19.44 | $19.24 | 31,234 |
| 2022-03-23 | $20.07 | $20.07 | $19.62 | $19.62 | $19.42 | 53,781 |
| 2022-03-22 | $20.07 | $20.28 | $19.94 | $20.27 | $20.06 | 80,139 |
| 2022-03-21 | $20.29 | $20.46 | $20.23 | $20.42 | $20.21 | 52,601 |
| 2022-03-18 | $19.81 | $20.47 | $19.81 | $20.47 | $20.26 | 147,562 |
| 2022-03-17 | $20.23 | $20.57 | $20.14 | $20.54 | $20.33 | 56,881 |
| 2022-03-16 | $19.51 | $19.78 | $19.32 | $19.78 | $19.58 | 248,181 |
| 2022-03-15 | $19.78 | $19.84 | $19.23 | $19.44 | $19.25 | 161,855 |
| 2022-03-14 | $20.27 | $20.74 | $20.18 | $20.27 | $20.06 | 80,397 |
| 2022-03-11 | $19.78 | $19.80 | $19.31 | $19.31 | $19.11 | 106,412 |
| 2022-03-10 | $19.66 | $19.70 | $19.30 | $19.46 | $19.26 | 85,093 |
| 2022-03-09 | $18.87 | $19.51 | $18.78 | $19.23 | $19.04 | 90,432 |
| 2022-03-08 | $18.43 | $19.13 | $18.43 | $18.70 | $18.51 | 159,525 |
| 2022-03-07 | $18.49 | $18.49 | $16.76 | $16.92 | $16.75 | 164,630 |
| 2022-03-04 | $18.69 | $19.06 | $18.54 | $18.73 | $18.54 | 67,308 |
| 2022-03-03 | $19.83 | $20.12 | $19.50 | $19.63 | $19.43 | 106,249 |
| 2022-03-02 | $20.13 | $20.27 | $19.83 | $20.09 | $19.89 | 70,192 |
| 2022-03-01 | $18.13 | $18.13 | $17.25 | $17.34 | $17.16 | 137,198 |
| 2022-02-28 | $19.64 | $19.73 | $19.28 | $19.42 | $19.22 | 110,127 |
| 2022-02-25 | $19.09 | $19.43 | $18.97 | $19.42 | $19.22 | 46,294 |
| 2022-02-24 | $17.44 | $18.94 | $17.38 | $18.87 | $18.68 | 124,875 |
| 2022-02-23 | $19.52 | $19.52 | $18.93 | $18.96 | $18.77 | 120,601 |
| 2022-02-22 | $19.74 | $19.84 | $19.29 | $19.39 | $19.19 | 79,151 |
| 2022-02-18 | $20.14 | $20.27 | $19.84 | $19.95 | $19.75 | 41,650 |
| 2022-02-17 | $21.03 | $21.06 | $20.80 | $20.84 | $20.63 | 44,731 |
| 2022-02-16 | $21.75 | $21.92 | $21.60 | $21.88 | $21.66 | 35,116 |
| 2022-02-15 | $21.29 | $21.55 | $21.22 | $21.51 | $21.29 | 98,968 |
| 2022-02-14 | $21.11 | $21.25 | $20.96 | $21.13 | $20.92 | 55,227 |
| 2022-02-11 | $21.77 | $21.88 | $21.08 | $21.16 | $20.95 | 49,614 |
| 2022-02-10 | $21.80 | $22.17 | $21.72 | $21.73 | $21.51 | 39,927 |
| 2022-02-09 | $22.43 | $22.55 | $22.36 | $22.54 | $22.31 | 27,990 |
| 2022-02-08 | $22.11 | $22.15 | $21.94 | $22.10 | $21.88 | 45,001 |
| 2022-02-07 | $22.37 | $22.55 | $22.37 | $22.40 | $22.17 | 24,457 |
| 2022-02-04 | $21.92 | $22.38 | $21.90 | $22.25 | $22.02 | 40,444 |
| 2022-02-03 | $22.11 | $22.11 | $21.77 | $21.77 | $21.55 | 55,409 |
| 2022-02-02 | $22.82 | $22.82 | $22.54 | $22.63 | $22.40 | 31,828 |
| 2022-02-01 | $22.53 | $22.72 | $22.42 | $22.72 | $22.49 | 94,216 |
| 2022-01-31 | $22.05 | $22.59 | $22.05 | $22.59 | $22.36 | 116,505 |
| 2022-01-28 | $21.34 | $21.52 | $21.00 | $21.49 | $21.27 | 133,403 |
| 2022-01-27 | $20.47 | $20.78 | $20.19 | $20.52 | $20.31 | 113,186 |
| 2022-01-26 | $21.97 | $21.97 | $21.25 | $21.37 | $21.15 | 168,830 |
| 2022-01-25 | $21.58 | $21.84 | $21.42 | $21.70 | $21.48 | 146,290 |
| 2022-01-24 | $22.47 | $22.59 | $21.82 | $22.49 | $22.26 | 117,795 |
| 2022-01-21 | $23.63 | $23.85 | $23.53 | $23.59 | $23.35 | 60,829 |
| 2022-01-20 | $24.81 | $24.95 | $24.49 | $24.54 | $24.29 | 83,680 |
| 2022-01-19 | $25.78 | $25.82 | $24.71 | $25.72 | $25.46 | 71,250 |
| 2022-01-18 | $25.58 | $25.83 | $25.53 | $25.72 | $25.46 | 71,250 |
| 2022-01-14 | $25.63 | $25.95 | $25.63 | $25.89 | $25.63 | 37,158 |
| 2022-01-13 | $25.96 | $26.09 | $25.62 | $25.62 | $25.36 | 33,907 |
| 2022-01-12 | $25.76 | $25.88 | $25.68 | $25.76 | $25.50 | 22,553 |
| 2022-01-11 | $25.21 | $25.50 | $25.20 | $25.48 | $25.22 | 40,176 |
| 2022-01-10 | $24.61 | $25.11 | $24.57 | $25.07 | $24.82 | 88,652 |
| 2022-01-07 | $25.43 | $25.53 | $25.33 | $25.47 | $25.21 | 34,896 |
| 2022-01-06 | $25.94 | $25.97 | $25.70 | $25.82 | $25.56 | 44,087 |
| 2022-01-05 | $26.19 | $26.25 | $25.79 | $25.79 | $25.53 | 44,339 |
| 2022-01-04 | $25.58 | $25.58 | $25.35 | $25.38 | $25.12 | 56,668 |
| 2022-01-03 | $25.00 | $25.11 | $24.96 | $25.10 | $24.85 | 44,735 |
| 2021-12-31 | $23.99 | $24.65 | $23.99 | $24.50 | $24.25 | 25,473 |
| 2021-12-30 | $24.46 | $24.55 | $24.37 | $24.49 | $24.24 | 29,083 |
| 2021-12-29 | $24.49 | $24.62 | $24.44 | $24.56 | $24.31 | 29,221 |
| 2021-12-28 | $24.86 | $24.87 | $24.70 | $24.83 | $24.58 | 36,253 |
| 2021-12-27 | $25.00 | $25.13 | $24.95 | $25.09 | $24.84 | 40,892 |
| 2021-12-23 | $24.71 | $24.80 | $24.64 | $24.74 | $24.49 | 39,368 |
| 2021-12-22 | $24.59 | $24.80 | $24.46 | $24.78 | $24.53 | 56,483 |
| 2021-12-21 | $24.54 | $24.76 | $24.46 | $24.76 | $24.51 | 86,717 |
| 2021-12-20 | $23.98 | $24.06 | $23.83 | $24.06 | $23.82 | 87,682 |
| 2021-12-17 | $24.28 | $24.41 | $24.14 | $24.26 | $24.01 | 99,580 |
| 2021-12-16 | $24.58 | $24.92 | $24.58 | $24.80 | $24.55 | 76,726 |
| 2021-12-15 | $23.74 | $23.93 | $23.48 | $23.93 | $23.69 | 63,764 |
| 2021-12-14 | $24.00 | $24.14 | $23.63 | $23.85 | $23.61 | 88,993 |
| 2021-12-13 | $24.25 | $24.25 | $23.92 | $23.92 | $23.68 | 46,394 |
| 2021-12-10 | $24.37 | $24.51 | $24.30 | $24.43 | $24.18 | 54,063 |
| 2021-12-09 | $24.32 | $24.45 | $24.25 | $24.32 | $24.07 | 78,788 |
| 2021-12-08 | $25.34 | $25.87 | $25.31 | $25.72 | $25.46 | 52,748 |
| 2021-12-07 | $24.84 | $25.02 | $24.75 | $24.77 | $24.52 | 116,485 |
| 2021-12-06 | $23.35 | $23.79 | $23.25 | $23.69 | $23.45 | 92,621 |
| 2021-12-03 | $23.78 | $23.78 | $23.17 | $23.34 | $23.10 | 41,951 |
| 2021-12-02 | $23.51 | $23.66 | $23.51 | $23.60 | $23.36 | 85,279 |
| 2021-12-01 | $24.39 | $24.40 | $23.67 | $23.67 | $23.43 | 77,485 |
| 2021-11-30 | $24.05 | $24.05 | $23.34 | $23.53 | $23.29 | 153,160 |
| 2021-11-29 | $24.28 | $24.36 | $24.05 | $24.30 | $24.05 | 92,645 |
| 2021-11-26 | $24.01 | $24.23 | $23.94 | $24.11 | $23.87 | 27,188 |
| 2021-11-24 | $24.39 | $24.49 | $24.29 | $24.37 | $24.12 | 29,626 |
| 2021-11-23 | $25.40 | $25.63 | $25.16 | $25.24 | $24.98 | 43,973 |
| 2021-11-22 | $25.24 | $25.69 | $25.18 | $25.53 | $25.27 | 79,800 |
| 2021-11-19 | $25.39 | $25.52 | $25.31 | $25.36 | $25.10 | 91,373 |
| 2021-11-18 | $25.98 | $25.98 | $25.58 | $25.77 | $25.51 | 41,209 |
| 2021-11-17 | $26.06 | $26.22 | $26.02 | $26.18 | $25.91 | 27,715 |
| 2021-11-16 | $26.33 | $26.46 | $26.18 | $26.18 | $25.91 | 38,579 |
| 2021-11-15 | $26.68 | $26.74 | $26.51 | $26.58 | $26.31 | 31,991 |
| 2021-11-12 | $26.44 | $26.84 | $26.32 | $26.84 | $26.57 | 17,761 |
| 2021-11-11 | $27.14 | $27.55 | $27.14 | $27.50 | $27.22 | 22,561 |
| 2021-11-10 | $27.83 | $27.83 | $27.27 | $27.27 | $26.99 | 28,870 |
| 2021-11-09 | $28.40 | $28.40 | $27.96 | $28.03 | $27.75 | 23,343 |
| 2021-11-08 | $28.77 | $28.80 | $28.50 | $28.51 | $28.22 | 31,344 |
| 2021-11-05 | $28.72 | $28.84 | $28.68 | $28.84 | $28.55 | 18,803 |
| 2021-11-04 | $28.50 | $28.61 | $28.16 | $28.35 | $28.06 | 36,934 |
| 2021-11-03 | $28.22 | $28.41 | $27.98 | $28.36 | $28.07 | 24,868 |
| 2021-11-02 | $27.94 | $28.02 | $27.65 | $27.83 | $27.55 | 28,208 |
| 2021-11-01 | $27.81 | $27.89 | $27.66 | $27.83 | $27.55 | 28,208 |
| 2021-10-29 | $28.40 | $28.40 | $27.77 | $27.88 | $27.60 | 16,128 |
| 2021-10-28 | $28.42 | $28.70 | $28.36 | $28.70 | $28.41 | 19,106 |
| 2021-10-27 | $28.19 | $28.55 | $28.15 | $28.31 | $28.02 | 18,164 |
| 2021-10-26 | $29.91 | $29.91 | $29.54 | $29.61 | $29.31 | 17,542 |
| 2021-10-25 | $29.32 | $29.63 | $29.32 | $29.51 | $29.21 | 36,407 |
| 2021-10-22 | $29.53 | $29.58 | $29.29 | $29.42 | $29.12 | 13,345 |
| 2021-10-21 | $29.56 | $29.67 | $29.45 | $29.52 | $29.22 | 26,811 |
| 2021-10-20 | $29.50 | $29.92 | $29.49 | $29.92 | $29.62 | 44,733 |
| 2021-10-19 | $28.82 | $28.97 | $28.82 | $28.88 | $28.59 | 30,234 |
| 2021-10-18 | $28.22 | $28.29 | $28.08 | $28.23 | $27.94 | 55,306 |
| 2021-10-15 | $28.03 | $28.28 | $27.88 | $28.23 | $27.94 | 31,091 |
| 2021-10-14 | $28.62 | $28.66 | $28.27 | $28.47 | $28.18 | 164,015 |
| 2021-10-13 | $27.73 | $27.87 | $27.50 | $27.79 | $27.51 | 22,635 |
| 2021-10-12 | $26.97 | $26.97 | $26.73 | $26.74 | $26.47 | 32,739 |
| 2021-10-11 | $26.85 | $27.52 | $26.82 | $27.19 | $26.91 | 41,436 |
| 2021-10-08 | $27.43 | $27.62 | $27.36 | $27.47 | $27.19 | 10,733 |
| 2021-10-07 | $27.48 | $27.61 | $27.41 | $27.43 | $27.15 | 20,246 |
| 2021-10-06 | $26.92 | $27.25 | $26.90 | $27.24 | $26.96 | 20,755 |
| 2021-10-05 | $27.41 | $28.07 | $27.41 | $27.87 | $27.59 | 33,883 |
| 2021-10-04 | $28.42 | $29.10 | $28.12 | $28.14 | $27.86 | 18,903 |
| 2021-10-01 | $28.78 | $29.72 | $28.60 | $28.90 | $28.37 | 38,368 |
| 2021-09-30 | $28.08 | $28.36 | $27.92 | $28.30 | $27.78 | 27,719 |
| 2021-09-29 | $28.73 | $28.77 | $28.18 | $28.20 | $27.68 | 35,764 |
| 2021-09-28 | $28.89 | $28.89 | $28.11 | $28.26 | $27.74 | 138,536 |
| 2021-09-27 | $30.01 | $30.40 | $29.75 | $29.94 | $29.39 | 19,485 |
| 2021-09-24 | $30.51 | $30.79 | $30.41 | $30.43 | $29.87 | 32,040 |
| 2021-09-23 | $31.67 | $31.96 | $31.50 | $31.84 | $31.25 | 12,763 |
| 2021-09-22 | $31.59 | $31.70 | $31.31 | $31.31 | $30.74 | 19,921 |
| 2021-09-21 | $30.46 | $30.55 | $30.32 | $30.53 | $29.97 | 23,531 |
| 2021-09-20 | $29.87 | $29.87 | $29.42 | $29.62 | $29.08 | 26,534 |
| 2021-09-17 | $30.43 | $30.44 | $29.84 | $29.85 | $29.30 | 16,928 |
| 2021-09-16 | $30.90 | $30.90 | $30.48 | $30.69 | $30.13 | 27,010 |
| 2021-09-15 | $31.26 | $31.60 | $31.26 | $31.56 | $30.98 | 11,528 |
| 2021-09-14 | $31.63 | $31.67 | $31.37 | $31.46 | $30.88 | 14,902 |
| 2021-09-13 | $32.07 | $32.24 | $32.04 | $32.21 | $31.62 | 12,330 |
| 2021-09-10 | $31.54 | $31.58 | $31.33 | $31.33 | $30.76 | 10,951 |
| 2021-09-09 | $31.48 | $31.66 | $31.43 | $31.56 | $30.98 | 6,852 |
| 2021-09-08 | $32.68 | $32.68 | $31.91 | $32.07 | $31.48 | 16,997 |
| 2021-09-07 | $32.02 | $32.36 | $32.02 | $32.20 | $31.61 | 9,967 |
| 2021-09-03 | $31.56 | $31.66 | $31.48 | $31.60 | $31.02 | 9,833 |
| 2021-09-02 | $31.17 | $31.59 | $31.17 | $31.51 | $30.93 | 13,797 |
| 2021-09-01 | $31.25 | $31.25 | $30.90 | $30.90 | $30.33 | 22,902 |
| 2021-08-31 | $30.38 | $30.43 | $30.18 | $30.38 | $29.82 | 16,213 |
| 2021-08-30 | $29.95 | $30.03 | $29.88 | $29.96 | $29.41 | 20,522 |
| 2021-08-27 | $29.61 | $29.93 | $29.61 | $29.91 | $29.36 | 26,641 |
| 2021-08-26 | $29.71 | $29.88 | $29.66 | $29.71 | $29.16 | 20,731 |
| 2021-08-25 | $29.55 | $29.72 | $29.51 | $29.60 | $29.06 | 14,004 |
| 2021-08-24 | $29.53 | $29.92 | $29.38 | $29.48 | $28.94 | 38,862 |
| 2021-08-23 | $28.81 | $29.05 | $28.81 | $29.03 | $28.49 | 12,278 |
| 2021-08-20 | $28.22 | $28.37 | $28.15 | $28.28 | $27.76 | 41,563 |
| 2021-08-19 | $28.38 | $28.49 | $28.08 | $28.33 | $27.81 | 24,696 |
| 2021-08-18 | $28.71 | $29.02 | $28.71 | $28.76 | $28.23 | 12,923 |
| 2021-08-17 | $28.96 | $29.03 | $28.87 | $28.97 | $28.44 | 21,248 |
| 2021-08-16 | $29.10 | $29.14 | $28.96 | $29.13 | $28.60 | 20,112 |
| 2021-08-13 | $29.44 | $29.58 | $29.40 | $29.53 | $28.99 | 12,438 |
| 2021-08-12 | $29.84 | $29.84 | $29.64 | $29.76 | $29.21 | 19,134 |
| 2021-08-11 | $29.95 | $29.95 | $29.80 | $29.91 | $29.36 | 23,955 |
| 2021-08-10 | $30.06 | $30.13 | $29.91 | $29.95 | $29.40 | 22,321 |
| 2021-08-09 | $29.69 | $29.92 | $29.60 | $29.60 | $29.06 | 8,645 |
| 2021-08-06 | $30.20 | $30.27 | $30.01 | $30.11 | $29.55 | 10,776 |
| 2021-08-05 | $30.31 | $30.48 | $30.18 | $30.34 | $29.78 | 13,435 |
| 2021-08-04 | $29.96 | $30.11 | $29.85 | $29.94 | $29.39 | 13,713 |
| 2021-08-03 | $30.34 | $30.36 | $30.05 | $30.35 | $29.79 | 104,360 |
| 2021-08-02 | $30.89 | $30.90 | $30.20 | $30.20 | $29.65 | 14,940 |
| 2021-07-30 | $30.84 | $30.84 | $30.62 | $30.65 | $30.09 | 14,924 |
| 2021-07-29 | $30.97 | $31.28 | $30.84 | $30.98 | $30.41 | 26,662 |
| 2021-07-28 | $30.86 | $30.97 | $30.76 | $30.83 | $30.26 | 12,227 |
| 2021-07-27 | $30.93 | $30.93 | $30.36 | $30.80 | $30.24 | 33,262 |
| 2021-07-26 | $33.40 | $33.77 | $33.25 | $33.77 | $33.15 | 39,585 |
| 2021-07-23 | $32.80 | $32.86 | $32.62 | $32.86 | $32.26 | 8,528 |
| 2021-07-22 | $32.62 | $32.62 | $32.26 | $32.32 | $31.73 | 15,658 |
| 2021-07-21 | $31.66 | $32.30 | $31.66 | $32.29 | $31.70 | 46,301 |
| 2021-07-20 | $30.73 | $31.19 | $30.70 | $31.10 | $30.53 | 25,812 |
| 2021-07-19 | $30.71 | $30.83 | $30.52 | $30.56 | $30.00 | 23,668 |
| 2021-07-16 | $31.77 | $31.77 | $31.26 | $31.31 | $30.73 | 10,772 |
| 2021-07-15 | $31.69 | $31.83 | $31.60 | $31.79 | $31.21 | 12,760 |
| 2021-07-14 | $32.11 | $32.25 | $31.86 | $32.04 | $31.45 | 19,024 |
| 2021-07-13 | $31.58 | $31.65 | $31.48 | $31.57 | $30.99 | 10,311 |
| 2021-07-12 | $31.65 | $31.95 | $31.65 | $31.91 | $31.33 | 11,224 |
| 2021-07-09 | $30.94 | $31.12 | $30.90 | $31.10 | $30.53 | 9,819 |
| 2021-07-08 | $30.40 | $30.71 | $30.25 | $30.59 | $30.03 | 12,481 |
| 2021-07-07 | $30.58 | $30.63 | $30.30 | $30.41 | $29.85 | 18,607 |
| 2021-07-06 | $31.32 | $31.32 | $30.90 | $30.98 | $30.41 | 13,651 |
| 2021-07-02 | $30.89 | $31.19 | $30.89 | $31.11 | $30.54 | 7,805 |
| 2021-07-01 | $31.16 | $31.22 | $30.82 | $30.91 | $30.34 | 9,340 |
| 2021-06-30 | $30.86 | $30.86 | $30.50 | $30.62 | $30.06 | 19,035 |
| 2021-06-29 | $31.53 | $31.58 | $31.28 | $31.29 | $30.72 | 8,304 |
| 2021-06-28 | $31.34 | $31.38 | $30.92 | $31.38 | $30.80 | 26,293 |
| 2021-06-25 | $32.45 | $32.45 | $32.14 | $32.16 | $31.57 | 15,604 |
| 2021-06-24 | $32.13 | $32.24 | $32.12 | $32.22 | $31.63 | 25,522 |
| 2021-06-23 | $31.43 | $31.48 | $31.08 | $31.13 | $30.56 | 10,160 |
| 2021-06-22 | $31.44 | $31.54 | $31.36 | $31.54 | $30.96 | 25,890 |
| 2021-06-21 | $30.80 | $31.22 | $30.76 | $31.22 | $30.65 | 17,366 |
| 2021-06-18 | $30.93 | $30.98 | $30.76 | $30.79 | $30.23 | 16,188 |
| 2021-06-17 | $31.55 | $31.55 | $31.24 | $31.36 | $30.78 | 17,625 |
| 2021-06-16 | $32.31 | $32.49 | $32.03 | $32.04 | $31.45 | 23,849 |
| 2021-06-15 | $33.29 | $33.52 | $33.28 | $33.39 | $32.78 | 12,068 |
| 2021-06-14 | $33.20 | $33.58 | $33.20 | $33.58 | $32.96 | 17,524 |
| 2021-06-11 | $33.22 | $33.27 | $33.06 | $33.27 | $32.66 | 21,140 |
| 2021-06-10 | $33.32 | $33.40 | $33.18 | $33.36 | $32.75 | 52,219 |
| 2021-06-09 | $33.68 | $33.79 | $33.61 | $33.62 | $33.00 | 21,613 |
| 2021-06-08 | $33.85 | $34.01 | $33.67 | $33.95 | $33.33 | 24,616 |
| 2021-06-07 | $34.29 | $34.43 | $34.13 | $34.35 | $33.72 | 8,965 |
| 2021-06-04 | $33.98 | $34.22 | $33.89 | $34.22 | $33.59 | 17,095 |
| 2021-06-03 | $33.63 | $33.76 | $33.57 | $33.76 | $33.14 | 18,013 |
| 2021-06-02 | $33.41 | $33.67 | $33.35 | $33.61 | $32.99 | 19,866 |
| 2021-06-01 | $33.58 | $33.65 | $33.40 | $33.40 | $32.79 | 22,422 |
| 2021-05-28 | $32.80 | $33.08 | $32.80 | $32.87 | $32.27 | 39,488 |
| 2021-05-27 | $32.66 | $32.79 | $32.39 | $32.43 | $31.84 | 10,317 |
| 2021-05-26 | $32.26 | $32.64 | $32.26 | $32.60 | $32.00 | 8,436 |
| 2021-05-25 | $31.97 | $32.05 | $31.64 | $31.74 | $31.16 | 24,634 |
| 2021-05-24 | $31.62 | $31.87 | $31.62 | $31.82 | $31.24 | 12,191 |
| 2021-05-21 | $31.70 | $31.87 | $31.69 | $31.78 | $31.20 | 17,795 |
| 2021-05-20 | $31.13 | $31.61 | $31.13 | $31.51 | $30.93 | 11,838 |
| 2021-05-19 | $31.07 | $31.41 | $30.78 | $31.32 | $30.75 | 11,416 |
| 2021-05-18 | $32.00 | $32.04 | $31.72 | $31.78 | $31.20 | 18,896 |
| 2021-05-17 | $31.14 | $31.27 | $30.90 | $30.98 | $30.41 | 21,832 |
| 2021-05-14 | $30.45 | $31.06 | $30.38 | $31.04 | $30.47 | 24,893 |
| 2021-05-13 | $30.18 | $30.18 | $29.52 | $30.12 | $29.57 | 14,126 |
| 2021-05-12 | $29.34 | $29.81 | $29.34 | $29.63 | $29.09 | 17,223 |
| 2021-05-11 | $29.40 | $29.89 | $29.40 | $29.89 | $29.34 | 25,880 |
| 2021-05-10 | $31.15 | $31.15 | $30.35 | $30.35 | $29.79 | 22,230 |
| 2021-05-07 | $30.91 | $31.58 | $30.91 | $31.52 | $30.94 | 14,508 |
| 2021-05-06 | $30.43 | $30.63 | $30.27 | $30.50 | $29.94 | 20,274 |
| 2021-05-05 | $31.35 | $31.56 | $31.26 | $31.48 | $30.90 | 11,763 |
| 2021-05-04 | $31.10 | $31.10 | $30.51 | $30.69 | $30.13 | 53,322 |
| 2021-05-03 | $30.81 | $31.10 | $30.81 | $31.10 | $30.53 | 29,929 |
| 2021-04-30 | $30.72 | $30.76 | $30.16 | $30.22 | $29.67 | 15,652 |
| 2021-04-29 | $31.90 | $31.98 | $31.40 | $31.85 | $31.27 | 9,071 |
| 2021-04-28 | $31.09 | $31.11 | $30.83 | $30.96 | $30.39 | 11,652 |
| 2021-04-27 | $30.66 | $31.01 | $30.64 | $31.01 | $30.44 | 15,285 |
| 2021-04-26 | $30.94 | $31.00 | $30.83 | $30.86 | $30.29 | 15,256 |
| 2021-04-23 | $30.42 | $30.67 | $30.42 | $30.67 | $30.11 | 9,765 |
| 2021-04-22 | $30.19 | $30.37 | $29.95 | $30.09 | $29.54 | 30,676 |
| 2021-04-21 | $29.75 | $29.82 | $29.49 | $29.76 | $29.21 | 14,087 |
| 2021-04-20 | $30.32 | $30.32 | $29.92 | $30.01 | $29.46 | 9,527 |
| 2021-04-19 | $30.61 | $30.71 | $30.35 | $30.36 | $29.80 | 14,968 |
| 2021-04-16 | $29.65 | $29.87 | $29.65 | $29.79 | $29.24 | 17,998 |
| 2021-04-15 | $29.18 | $29.44 | $29.02 | $29.44 | $28.90 | 44,073 |
| 2021-04-14 | $28.02 | $28.46 | $28.01 | $28.35 | $27.83 | 28,462 |
| 2021-04-13 | $27.75 | $28.28 | $27.74 | $28.08 | $27.57 | 24,331 |
| 2021-04-12 | $27.08 | $27.14 | $27.00 | $27.09 | $26.59 | 33,252 |
| 2021-04-09 | $27.25 | $27.25 | $27.02 | $27.08 | $26.58 | 16,055 |
| 2021-04-08 | $26.76 | $26.89 | $26.73 | $26.80 | $26.31 | 17,946 |
| 2021-04-07 | $26.95 | $27.29 | $26.94 | $26.98 | $26.49 | 28,603 |
| 2021-04-06 | $27.17 | $27.31 | $26.85 | $26.89 | $26.39 | 25,875 |
| 2021-04-05 | $27.41 | $27.91 | $27.41 | $27.78 | $27.27 | 22,337 |
| 2021-04-01 | $27.72 | $27.72 | $27.28 | $27.41 | $26.91 | 21,318 |
| 2021-03-31 | $26.69 | $26.74 | $26.47 | $26.63 | $26.14 | 12,000 |
| 2021-03-30 | $27.14 | $27.19 | $26.98 | $27.04 | $26.31 | 23,680 |
| 2021-03-29 | $28.26 | $28.26 | $27.69 | $27.96 | $27.21 | 23,592 |
| 2021-03-26 | $28.50 | $28.58 | $28.35 | $28.57 | $27.80 | 15,218 |
| 2021-03-25 | $28.52 | $28.67 | $28.16 | $28.67 | $27.90 | 17,082 |
| 2021-03-24 | $29.40 | $29.40 | $28.87 | $28.87 | $28.09 | 8,035 |
| 2021-03-23 | $28.72 | $29.22 | $28.66 | $28.95 | $28.17 | 29,784 |
| 2021-03-22 | $29.35 | $29.63 | $29.20 | $29.54 | $28.74 | 19,590 |
| 2021-03-19 | $28.89 | $29.20 | $28.75 | $29.04 | $28.26 | 21,556 |
| 2021-03-18 | $29.74 | $30.03 | $29.30 | $29.46 | $28.67 | 118,292 |
| 2021-03-17 | $30.49 | $30.82 | $30.46 | $30.70 | $29.87 | 193,739 |
| 2021-03-16 | $31.97 | $31.99 | $31.54 | $31.72 | $30.86 | 62,653 |
| 2021-03-15 | $32.21 | $32.25 | $31.97 | $32.11 | $31.24 | 14,986 |
| 2021-03-12 | $31.47 | $31.98 | $31.47 | $31.83 | $30.97 | 9,773 |
| 2021-03-11 | $32.24 | $32.45 | $32.16 | $32.38 | $31.51 | 20,346 |
| 2021-03-10 | $30.82 | $31.27 | $30.82 | $31.27 | $30.43 | 17,908 |
| 2021-03-09 | $29.91 | $30.44 | $29.91 | $30.22 | $29.40 | 30,253 |
| 2021-03-08 | $29.44 | $29.44 | $29.12 | $29.13 | $28.34 | 25,938 |
| 2021-03-05 | $30.18 | $30.18 | $29.64 | $30.09 | $29.28 | 28,131 |
| 2021-03-04 | $30.67 | $30.72 | $29.94 | $30.00 | $29.19 | 40,979 |
| 2021-03-03 | $32.24 | $32.24 | $31.76 | $31.85 | $30.99 | 17,801 |
| 2021-03-02 | $32.92 | $33.03 | $32.81 | $32.95 | $32.06 | 21,565 |
| 2021-03-01 | $32.72 | $32.81 | $32.50 | $32.67 | $31.78 | 29,857 |
| 2021-02-26 | $32.71 | $33.08 | $32.61 | $32.91 | $32.02 | 21,557 |
| 2021-02-25 | $33.42 | $33.45 | $32.79 | $33.15 | $32.25 | 20,638 |
| 2021-02-24 | $33.29 | $33.29 | $33.00 | $33.15 | $32.25 | 20,638 |
| 2021-02-23 | $33.57 | $34.27 | $33.07 | $34.25 | $33.32 | 20,024 |
| 2021-02-22 | $33.49 | $34.26 | $33.49 | $34.05 | $33.13 | 15,945 |
| 2021-02-19 | $33.66 | $34.01 | $33.65 | $33.85 | $32.94 | 12,686 |
| 2021-02-18 | $34.09 | $34.30 | $33.87 | $34.27 | $33.34 | 23,038 |
| 2021-02-17 | $34.50 | $34.77 | $34.48 | $34.70 | $33.76 | 29,560 |
| 2021-02-16 | $34.68 | $35.23 | $34.68 | $35.22 | $34.27 | 24,224 |
| 2021-02-12 | $34.18 | $34.79 | $34.18 | $34.76 | $33.82 | 19,702 |
| 2021-02-11 | $33.41 | $34.17 | $33.41 | $33.96 | $33.04 | 31,670 |
| 2021-02-10 | $33.70 | $33.80 | $33.33 | $33.61 | $32.70 | 22,385 |
| 2021-02-09 | $34.79 | $34.80 | $33.89 | $34.08 | $33.16 | 15,623 |
| 2021-02-08 | $33.64 | $34.03 | $33.64 | $33.87 | $32.95 | 12,706 |
| 2021-02-05 | $33.23 | $33.32 | $33.10 | $33.22 | $32.32 | 26,415 |
| 2021-02-04 | $35.22 | $35.39 | $35.19 | $35.23 | $34.28 | 28,808 |
| 2021-02-03 | $35.91 | $36.29 | $35.70 | $36.29 | $35.31 | 17,590 |
| 2021-02-02 | $35.83 | $35.85 | $35.29 | $35.52 | $34.56 | 61,167 |
| 2021-02-01 | $36.37 | $36.37 | $36.01 | $36.12 | $35.14 | 12,203 |
| 2021-01-29 | $35.68 | $35.68 | $35.02 | $35.21 | $34.26 | 21,037 |
| 2021-01-28 | $36.26 | $36.26 | $35.94 | $36.08 | $35.11 | 10,742 |
| 2021-01-27 | $34.96 | $35.99 | $34.79 | $35.71 | $34.75 | 19,412 |
| 2021-01-26 | $37.13 | $37.13 | $36.74 | $36.75 | $35.75 | 85,001 |
| 2021-01-25 | $36.81 | $36.84 | $36.42 | $36.84 | $35.84 | 29,352 |
| 2021-01-22 | $37.55 | $37.83 | $37.55 | $37.83 | $36.81 | 11,539 |
| 2021-01-21 | $38.27 | $38.29 | $37.79 | $38.03 | $37.00 | 13,905 |
| 2021-01-20 | $38.30 | $38.36 | $37.83 | $38.20 | $37.17 | 8,512 |
| 2021-01-19 | $36.92 | $37.15 | $36.79 | $36.93 | $35.93 | 25,175 |
| 2021-01-15 | $36.62 | $36.83 | $36.21 | $36.33 | $35.35 | 22,904 |
| 2021-01-14 | $37.10 | $37.87 | $37.10 | $37.70 | $36.68 | 27,224 |
| 2021-01-13 | $37.63 | $37.69 | $36.86 | $36.99 | $35.99 | 10,202 |
| 2021-01-12 | $37.60 | $38.45 | $37.60 | $38.40 | $37.36 | 28,269 |
| 2021-01-11 | $37.13 | $37.49 | $37.08 | $37.49 | $36.48 | 18,463 |
| 2021-01-08 | $38.68 | $38.69 | $38.04 | $38.42 | $37.38 | 14,519 |
| 2021-01-07 | $39.04 | $39.42 | $38.94 | $39.23 | $38.17 | 52,191 |
| 2021-01-06 | $38.05 | $38.99 | $37.96 | $38.53 | $37.49 | 28,918 |
| 2021-01-05 | $37.15 | $38.05 | $37.15 | $37.95 | $36.92 | 9,242 |
| 2021-01-04 | $36.81 | $36.94 | $36.17 | $36.31 | $35.33 | 7,007 |
| 2020-12-31 | $36.18 | $36.52 | $35.90 | $36.52 | $35.53 | 11,999 |
| 2020-12-30 | $36.78 | $36.78 | $36.21 | $36.37 | $35.39 | 11,806 |
| 2020-12-29 | $36.41 | $36.45 | $36.20 | $36.35 | $35.37 | 10,436 |
| 2020-12-28 | $36.00 | $36.15 | $34.89 | $35.82 | $34.85 | 10,906 |
| 2020-12-24 | $35.37 | $35.41 | $35.20 | $35.41 | $34.45 | 3,987 |
| 2020-12-23 | $35.31 | $35.59 | $35.21 | $35.25 | $34.30 | 11,480 |
| 2020-12-22 | $35.24 | $35.30 | $34.98 | $35.17 | $34.22 | 11,959 |
| 2020-12-21 | $34.53 | $35.51 | $34.49 | $35.39 | $34.43 | 19,254 |
| 2020-12-18 | $35.27 | $35.50 | $35.19 | $35.39 | $34.43 | 51,531 |
| 2020-12-17 | $35.27 | $35.46 | $35.26 | $35.38 | $34.42 | 13,166 |
| 2020-12-16 | $35.32 | $35.71 | $35.32 | $35.68 | $34.72 | 10,819 |
| 2020-12-15 | $35.57 | $35.81 | $35.35 | $35.80 | $34.83 | 21,742 |
| 2020-12-14 | $35.32 | $35.32 | $34.84 | $35.00 | $34.05 | 338,356 |
| 2020-12-11 | $35.99 | $35.99 | $35.35 | $35.49 | $34.53 | 142,714 |
| 2020-12-10 | $34.06 | $35.34 | $34.06 | $35.22 | $34.27 | 30,297 |
| 2020-12-09 | $35.17 | $35.17 | $34.80 | $34.92 | $33.97 | 13,609 |
| 2020-12-08 | $35.69 | $36.22 | $35.69 | $36.11 | $35.14 | 75,041 |
| 2020-12-07 | $36.02 | $36.03 | $35.90 | $35.98 | $35.01 | 4,973 |
| 2020-12-04 | $35.89 | $35.89 | $35.48 | $35.69 | $34.73 | 32,368 |
| 2020-12-03 | $35.04 | $35.20 | $34.95 | $35.02 | $34.07 | 13,102 |
| 2020-12-02 | $34.45 | $34.65 | $34.45 | $34.54 | $33.61 | 9,910 |
| 2020-12-01 | $33.99 | $34.17 | $33.91 | $34.16 | $33.24 | 4,864 |
| 2020-11-30 | $33.98 | $33.98 | $33.31 | $33.31 | $32.41 | 30,569 |
| 2020-11-27 | $33.73 | $34.30 | $33.73 | $34.25 | $33.32 | 5,811 |
| 2020-11-25 | $34.62 | $34.73 | $34.36 | $34.41 | $33.48 | 23,608 |
| 2020-11-24 | $33.70 | $34.29 | $33.70 | $34.29 | $33.36 | 29,150 |
| 2020-11-23 | $32.75 | $32.96 | $32.69 | $32.84 | $31.95 | 8,035 |
| 2020-11-20 | $32.47 | $32.55 | $32.36 | $32.46 | $31.58 | 11,054 |
| 2020-11-19 | $31.74 | $32.07 | $31.66 | $32.07 | $31.20 | 23,802 |
| 2020-11-18 | $32.00 | $32.00 | $31.70 | $31.71 | $30.85 | 48,535 |
| 2020-11-17 | $31.29 | $31.40 | $31.22 | $31.29 | $30.44 | 107,519 |
| 2020-11-16 | $31.37 | $31.57 | $31.22 | $31.34 | $30.49 | 22,310 |
| 2020-11-13 | $30.74 | $31.14 | $30.74 | $31.14 | $30.30 | 32,223 |
| 2020-11-12 | $31.02 | $31.03 | $30.76 | $30.79 | $29.96 | 7,529 |
| 2020-11-11 | $31.87 | $31.97 | $31.20 | $31.37 | $30.52 | 9,771 |
| 2020-11-10 | $31.28 | $31.55 | $31.20 | $31.52 | $30.67 | 30,775 |
| 2020-11-09 | $30.27 | $30.45 | $30.12 | $30.33 | $29.51 | 14,272 |
| 2020-11-06 | $29.32 | $29.32 | $29.01 | $29.26 | $28.47 | 12,924 |
| 2020-11-05 | $29.07 | $29.16 | $28.91 | $29.02 | $28.24 | 8,236 |
| 2020-11-04 | $27.85 | $28.34 | $27.78 | $28.31 | $27.54 | 11,042 |
| 2020-11-03 | $27.90 | $28.20 | $27.80 | $28.20 | $27.44 | 29,590 |
| 2020-11-02 | $26.19 | $26.35 | $26.17 | $26.29 | $25.58 | 34,930 |
| 2020-10-30 | $26.09 | $26.13 | $25.75 | $26.01 | $25.31 | 11,163 |
| 2020-10-29 | $25.97 | $26.45 | $25.75 | $26.35 | $25.32 | 37,461 |
| 2020-10-28 | $26.24 | $26.34 | $25.87 | $26.11 | $25.08 | 23,803 |
| 2020-10-27 | $27.61 | $27.70 | $26.90 | $26.91 | $25.85 | 14,590 |
| 2020-10-26 | $28.58 | $28.71 | $28.10 | $28.46 | $27.34 | 20,850 |
| 2020-10-23 | $29.31 | $29.58 | $28.68 | $29.06 | $27.92 | 18,214 |
| 2020-10-22 | $29.63 | $29.63 | $28.92 | $29.24 | $28.09 | 13,443 |
| 2020-10-21 | $28.41 | $28.73 | $28.27 | $28.41 | $27.29 | 17,876 |
| 2020-10-20 | $28.52 | $28.70 | $28.41 | $28.54 | $27.41 | 30,153 |
| 2020-10-19 | $28.59 | $28.68 | $28.29 | $28.31 | $27.20 | 36,630 |
| 2020-10-16 | $28.60 | $28.78 | $28.38 | $28.41 | $27.29 | 11,424 |
| 2020-10-15 | $27.90 | $28.01 | $27.71 | $27.95 | $26.85 | 15,859 |
| 2020-10-14 | $28.32 | $28.56 | $28.16 | $28.17 | $27.06 | 6,581 |
| 2020-10-13 | $27.95 | $28.26 | $27.94 | $28.09 | $26.99 | 14,342 |
| 2020-10-12 | $27.81 | $27.99 | $27.81 | $27.98 | $26.88 | 9,214 |
| 2020-10-09 | $27.96 | $28.13 | $27.70 | $28.13 | $27.03 | 5,631 |
| 2020-10-08 | $27.58 | $27.58 | $27.33 | $27.52 | $26.44 | 7,663 |
| 2020-10-07 | $27.39 | $27.57 | $27.39 | $27.50 | $26.42 | 6,208 |
| 2020-10-06 | $27.33 | $27.33 | $26.83 | $26.86 | $25.81 | 53,734 |
| 2020-10-05 | $27.59 | $27.66 | $27.50 | $27.61 | $26.53 | 19,726 |
| 2020-10-02 | $26.91 | $27.18 | $26.91 | $27.18 | $26.11 | 11,616 |
| 2020-10-01 | $27.03 | $27.40 | $27.03 | $27.29 | $26.22 | 68,600 |
| 2020-09-30 | $26.71 | $26.72 | $26.17 | $26.28 | $25.25 | 22,534 |
| 2020-09-29 | $26.74 | $26.82 | $26.58 | $26.69 | $25.64 | 17,225 |
| 2020-09-28 | $27.09 | $27.14 | $26.96 | $27.05 | $25.99 | 14,320 |
| 2020-09-25 | $26.81 | $27.06 | $26.71 | $27.06 | $26.00 | 11,501 |
| 2020-09-24 | $27.62 | $27.84 | $27.51 | $27.69 | $26.60 | 15,209 |
| 2020-09-23 | $28.25 | $28.25 | $27.82 | $27.82 | $26.73 | 15,931 |
| 2020-09-22 | $28.33 | $28.48 | $28.23 | $28.37 | $27.26 | 29,437 |
| 2020-09-21 | $28.02 | $28.02 | $27.53 | $28.02 | $26.92 | 13,464 |
| 2020-09-18 | $28.67 | $28.84 | $28.55 | $28.57 | $27.45 | 4,995 |
| 2020-09-17 | $28.75 | $29.10 | $28.70 | $28.86 | $27.73 | 27,616 |
| 2020-09-16 | $28.03 | $28.26 | $27.96 | $28.07 | $26.97 | 12,198 |
| 2020-09-15 | $27.56 | $27.61 | $27.35 | $27.40 | $26.32 | 11,742 |
| 2020-09-14 | $27.51 | $27.52 | $27.29 | $27.29 | $26.22 | 8,540 |
| 2020-09-11 | $27.04 | $27.04 | $26.85 | $27.01 | $25.95 | 9,012 |
| 2020-09-10 | $27.48 | $27.48 | $27.10 | $27.10 | $26.04 | 18,314 |
| 2020-09-09 | $26.86 | $27.06 | $26.84 | $26.94 | $25.88 | 14,079 |
| 2020-09-08 | $26.36 | $26.57 | $26.21 | $26.39 | $25.36 | 5,114 |
| 2020-09-04 | $27.07 | $27.10 | $26.27 | $26.79 | $25.74 | 38,933 |
| 2020-09-03 | $27.11 | $27.19 | $26.81 | $26.93 | $25.87 | 14,763 |
| 2020-09-02 | $27.63 | $27.63 | $27.31 | $27.56 | $26.48 | 8,687 |
| 2020-09-01 | $26.90 | $26.95 | $26.73 | $26.77 | $25.72 | 9,122 |
| 2020-08-31 | $26.74 | $26.84 | $26.60 | $26.73 | $25.68 | 47,425 |
| 2020-08-28 | $26.30 | $26.69 | $26.29 | $26.69 | $25.64 | 15,881 |
| 2020-08-27 | $26.48 | $26.48 | $26.02 | $26.23 | $25.20 | 3,242 |
| 2020-08-26 | $25.90 | $26.19 | $25.90 | $26.08 | $25.06 | 10,041 |
| 2020-08-25 | $26.00 | $26.00 | $25.68 | $25.85 | $24.84 | 39,693 |
| 2020-08-24 | $25.87 | $25.87 | $25.64 | $25.74 | $24.73 | 38,048 |
| 2020-08-21 | $25.04 | $25.17 | $25.01 | $25.13 | $24.14 | 15,652 |
| 2020-08-20 | $25.38 | $25.56 | $25.38 | $25.49 | $24.49 | 8,384 |
| 2020-08-19 | $25.70 | $25.93 | $25.27 | $25.33 | $24.34 | 24,979 |
| 2020-08-18 | $25.24 | $25.39 | $25.24 | $25.26 | $24.27 | 12,304 |
| 2020-08-17 | $25.27 | $25.47 | $25.27 | $25.43 | $24.43 | 4,329 |
| 2020-08-14 | $24.14 | $24.38 | $24.14 | $24.32 | $23.37 | 7,787 |
| 2020-08-13 | $24.34 | $24.60 | $24.25 | $24.29 | $23.34 | 12,610 |
| 2020-08-12 | $23.97 | $24.15 | $23.90 | $24.09 | $23.15 | 67,740 |
| 2020-08-11 | $23.85 | $23.95 | $23.57 | $23.57 | $22.64 | 12,580 |
| 2020-08-10 | $23.44 | $23.44 | $23.29 | $23.43 | $22.51 | 5,641 |
| 2020-08-07 | $23.58 | $23.70 | $23.43 | $23.70 | $22.77 | 11,860 |
| 2020-08-06 | $23.50 | $23.81 | $23.50 | $23.70 | $22.77 | 8,795 |
| 2020-08-05 | $23.73 | $23.80 | $23.60 | $23.60 | $22.67 | 22,944 |
| 2020-08-04 | $22.86 | $23.19 | $22.86 | $23.19 | $22.27 | 13,237 |
| 2020-08-03 | $23.09 | $23.15 | $23.03 | $23.09 | $22.18 | 7,275 |
| 2020-07-31 | $23.27 | $23.27 | $22.69 | $22.76 | $21.87 | 13,886 |
| 2020-07-30 | $23.11 | $23.25 | $22.93 | $23.21 | $22.30 | 8,342 |
| 2020-07-29 | $23.19 | $23.33 | $23.14 | $23.27 | $22.36 | 11,867 |
| 2020-07-28 | $23.40 | $23.52 | $23.26 | $23.28 | $22.37 | 14,604 |
| 2020-07-27 | $23.79 | $23.80 | $23.50 | $23.55 | $22.63 | 26,671 |
| 2020-07-24 | $24.17 | $24.17 | $23.94 | $24.09 | $23.14 | 18,004 |
| 2020-07-23 | $24.11 | $24.13 | $23.85 | $24.02 | $23.08 | 29,941 |
| 2020-07-22 | $21.17 | $21.43 | $21.17 | $21.37 | $20.53 | 25,983 |
| 2020-07-21 | $20.96 | $21.33 | $20.96 | $21.19 | $20.36 | 108,181 |
| 2020-07-20 | $21.20 | $21.24 | $21.07 | $21.19 | $20.36 | 253,401 |
| 2020-07-17 | $21.18 | $21.25 | $21.08 | $21.15 | $20.32 | 122,484 |
| 2020-07-16 | $21.01 | $21.17 | $20.96 | $21.08 | $20.25 | 473,694 |
| 2020-07-15 | $21.05 | $21.06 | $20.88 | $20.95 | $20.13 | 115,700 |
| 2020-07-14 | $20.86 | $21.00 | $20.78 | $20.96 | $20.14 | 7,351 |
| 2020-07-13 | $20.44 | $20.59 | $20.30 | $20.31 | $19.51 | 34,204 |
| 2020-07-10 | $20.01 | $20.18 | $20.00 | $20.13 | $19.34 | 7,721 |
| 2020-07-09 | $20.24 | $20.24 | $19.72 | $19.72 | $18.95 | 78,868 |
| 2020-07-08 | $20.04 | $20.39 | $20.04 | $20.39 | $19.59 | 5,506 |
| 2020-07-07 | $19.86 | $19.93 | $19.67 | $19.71 | $18.94 | 18,364 |
| 2020-07-06 | $20.22 | $20.30 | $20.18 | $20.27 | $19.47 | 11,972 |
| 2020-07-02 | $19.81 | $19.89 | $19.71 | $19.80 | $19.02 | 9,026 |
| 2020-07-01 | $19.80 | $20.08 | $19.80 | $19.87 | $19.09 | 18,910 |
| 2020-06-30 | $19.33 | $19.63 | $19.28 | $19.59 | $18.82 | 13,997 |
| 2020-06-29 | $19.55 | $19.73 | $19.52 | $19.66 | $18.89 | 7,822 |
| 2020-06-26 | $19.80 | $19.80 | $19.52 | $19.52 | $18.75 | 15,920 |
| 2020-06-25 | $19.50 | $19.94 | $19.50 | $19.94 | $19.16 | 13,551 |
| 2020-06-24 | $20.01 | $20.01 | $19.66 | $19.70 | $18.93 | 17,326 |
| 2020-06-23 | $20.43 | $20.47 | $20.08 | $20.14 | $19.35 | 22,583 |
| 2020-06-22 | $19.71 | $20.03 | $19.71 | $20.03 | $19.24 | 18,380 |
| 2020-06-19 | $20.30 | $20.30 | $19.59 | $19.59 | $18.82 | 6,409 |
| 2020-06-18 | $19.51 | $19.81 | $19.50 | $19.78 | $19.00 | 9,089 |
| 2020-06-17 | $19.48 | $19.55 | $19.31 | $19.33 | $18.57 | 8,945 |
| 2020-06-16 | $20.00 | $20.00 | $19.65 | $19.74 | $18.97 | 26,428 |
| 2020-06-15 | $19.06 | $19.82 | $19.06 | $19.66 | $18.89 | 20,197 |
| 2020-06-12 | $19.86 | $19.87 | $19.48 | $19.70 | $18.93 | 13,950 |
| 2020-06-11 | $19.69 | $19.88 | $19.19 | $19.22 | $18.47 | 9,201 |
| 2020-06-10 | $20.28 | $20.61 | $20.20 | $20.41 | $19.61 | 28,161 |
| 2020-06-09 | $20.46 | $20.84 | $20.37 | $20.48 | $19.68 | 66,964 |
| 2020-06-08 | $20.18 | $20.43 | $20.18 | $20.43 | $19.63 | 17,754 |
| 2020-06-05 | $20.75 | $20.83 | $20.57 | $20.60 | $19.79 | 16,583 |
| 2020-06-04 | $20.17 | $20.47 | $20.17 | $20.31 | $19.51 | 32,092 |
| 2020-06-03 | $19.55 | $19.75 | $19.50 | $19.74 | $18.97 | 45,307 |
| 2020-06-02 | $19.85 | $19.88 | $19.55 | $19.56 | $18.79 | 41,573 |
| 2020-06-01 | $19.76 | $20.20 | $19.71 | $20.20 | $19.41 | 17,971 |
| 2020-05-29 | $20.00 | $20.33 | $19.94 | $20.18 | $19.39 | 71,217 |
| 2020-05-28 | $20.27 | $20.43 | $20.17 | $20.17 | $19.38 | 11,173 |
| 2020-05-27 | $20.06 | $20.16 | $19.88 | $20.14 | $19.35 | 26,776 |
| 2020-05-26 | $19.59 | $19.81 | $19.50 | $19.75 | $18.97 | 24,018 |
| 2020-05-22 | $18.85 | $19.00 | $18.71 | $18.95 | $18.21 | 25,416 |
| 2020-05-21 | $18.94 | $19.00 | $18.64 | $18.65 | $17.92 | 14,395 |
| 2020-05-20 | $18.67 | $19.00 | $18.67 | $18.95 | $18.21 | 30,279 |
| 2020-05-19 | $17.72 | $18.13 | $17.72 | $17.80 | $17.10 | 60,898 |
| 2020-05-18 | $17.58 | $18.26 | $17.50 | $17.95 | $17.01 | 21,938 |
| 2020-05-15 | $16.64 | $16.73 | $16.45 | $16.45 | $15.58 | 16,167 |
| 2020-05-14 | $16.49 | $17.03 | $16.45 | $16.72 | $15.84 | 9,227 |
| 2020-05-13 | $17.36 | $17.36 | $17.10 | $17.17 | $16.27 | 52,318 |
| 2020-05-12 | $17.25 | $17.54 | $17.24 | $17.30 | $16.39 | 67,838 |
| 2020-05-11 | $17.06 | $17.35 | $17.06 | $17.30 | $16.39 | 18,874 |
| 2020-05-08 | $16.92 | $17.11 | $16.87 | $17.00 | $16.11 | 30,033 |
| 2020-05-07 | $16.67 | $16.73 | $16.54 | $16.64 | $15.76 | 61,263 |
| 2020-05-06 | $16.03 | $16.07 | $15.84 | $15.97 | $15.13 | 13,069 |
| 2020-05-05 | $17.11 | $17.28 | $16.57 | $16.58 | $15.71 | 28,117 |
| 2020-05-04 | $16.32 | $16.69 | $16.32 | $16.65 | $15.77 | 47,934 |
| 2020-05-01 | $18.01 | $18.01 | $16.75 | $16.95 | $16.06 | 13,557 |
| 2020-04-30 | $17.37 | $17.80 | $17.37 | $17.57 | $16.65 | 35,772 |
| 2020-04-29 | $17.22 | $17.30 | $17.00 | $17.23 | $16.32 | 11,218 |
| 2020-04-28 | $16.38 | $16.58 | $16.24 | $16.45 | $15.58 | 63,163 |
| 2020-04-27 | $15.75 | $16.01 | $15.63 | $15.89 | $15.05 | 35,700 |
| 2020-04-24 | $16.20 | $16.22 | $15.93 | $16.16 | $15.31 | 9,474 |
| 2020-04-23 | $15.62 | $15.93 | $15.54 | $15.63 | $14.81 | 22,994 |
| 2020-04-22 | $15.77 | $16.05 | $15.74 | $16.01 | $15.17 | 21,403 |
| 2020-04-21 | $14.58 | $15.09 | $14.50 | $14.98 | $14.19 | 72,667 |
| 2020-04-20 | $15.64 | $15.94 | $15.36 | $15.59 | $14.77 | 68,334 |
| 2020-04-17 | $15.90 | $16.32 | $15.79 | $16.32 | $15.46 | 32,020 |
| 2020-04-16 | $15.50 | $15.50 | $15.08 | $15.08 | $14.29 | 101,069 |
| 2020-04-15 | $15.84 | $15.92 | $15.57 | $15.74 | $14.91 | 88,922 |
| 2020-04-14 | $16.19 | $16.35 | $16.12 | $16.12 | $15.27 | 188,154 |
| 2020-04-13 | $16.43 | $16.43 | $15.09 | $15.66 | $14.84 | 21,612 |
| 2020-04-09 | $16.20 | $16.24 | $15.49 | $15.86 | $15.03 | 40,951 |
| 2020-04-08 | $15.86 | $16.18 | $15.73 | $16.04 | $15.20 | 103,432 |
| 2020-04-07 | $16.03 | $16.09 | $15.54 | $15.54 | $14.72 | 86,370 |
| 2020-04-06 | $15.13 | $15.55 | $15.13 | $15.53 | $14.71 | 130,957 |
| 2020-04-03 | $15.34 | $15.36 | $14.94 | $15.10 | $14.31 | 17,842 |
| 2020-04-02 | $15.49 | $15.68 | $14.95 | $15.55 | $14.73 | 54,809 |
| 2020-04-01 | $16.02 | $16.20 | $15.62 | $15.67 | $14.85 | 31,581 |
| 2020-03-31 | $16.42 | $17.04 | $16.35 | $16.61 | $15.74 | 68,586 |
| 2020-03-30 | $15.25 | $15.66 | $15.16 | $15.66 | $14.84 | 131,246 |
| 2020-03-27 | $15.78 | $16.47 | $15.77 | $16.17 | $15.32 | 32,628 |
| 2020-03-26 | $15.27 | $16.73 | $15.27 | $16.21 | $15.36 | 43,184 |
| 2020-03-25 | $15.10 | $15.72 | $14.88 | $15.62 | $14.80 | 29,955 |
| 2020-03-24 | $13.25 | $13.84 | $13.25 | $13.82 | $13.09 | 94,743 |
| 2020-03-23 | $12.37 | $12.82 | $12.24 | $12.65 | $11.98 | 33,539 |
| 2020-03-20 | $12.44 | $12.87 | $11.95 | $12.04 | $11.41 | 31,852 |
| 2020-03-19 | $11.26 | $12.28 | $10.95 | $12.15 | $11.51 | 90,295 |
| 2020-03-18 | $11.35 | $11.77 | $11.00 | $11.16 | $10.57 | 51,108 |
| 2020-03-17 | $12.11 | $12.72 | $11.84 | $12.54 | $11.88 | 120,373 |
| 2020-03-16 | $13.20 | $14.29 | $13.20 | $13.89 | $13.16 | 78,147 |
| 2020-03-13 | $16.23 | $16.23 | $15.08 | $15.91 | $15.07 | 59,490 |
| 2020-03-12 | $16.04 | $16.48 | $15.67 | $16.39 | $15.53 | 138,004 |
| 2020-03-11 | $17.83 | $17.90 | $17.18 | $17.33 | $16.42 | 46,591 |
| 2020-03-10 | $17.68 | $17.68 | $16.90 | $17.29 | $16.38 | 118,347 |
| 2020-03-09 | $17.56 | $17.64 | $16.75 | $16.80 | $15.92 | 29,915 |
| 2020-03-06 | $19.45 | $19.67 | $19.20 | $19.38 | $18.36 | 22,099 |
| 2020-03-05 | $20.26 | $20.31 | $19.95 | $20.11 | $19.05 | 31,476 |
| 2020-03-04 | $20.14 | $20.24 | $20.03 | $20.18 | $19.12 | 36,647 |
| 2020-03-03 | $20.13 | $20.42 | $20.04 | $20.05 | $18.99 | 123,476 |
| 2020-03-02 | $19.49 | $19.82 | $19.35 | $19.72 | $18.68 | 44,576 |
| 2020-02-28 | $19.53 | $20.10 | $19.47 | $19.97 | $18.92 | 76,993 |
| 2020-02-27 | $19.92 | $20.36 | $19.73 | $19.85 | $18.81 | 28,417 |
| 2020-02-26 | $20.58 | $20.92 | $20.32 | $20.40 | $19.33 | 48,140 |
| 2020-02-25 | $20.44 | $20.44 | $19.94 | $20.00 | $18.95 | 38,801 |
| 2020-02-24 | $20.57 | $20.57 | $20.24 | $20.27 | $19.20 | 30,129 |
| 2020-02-21 | $20.85 | $21.16 | $20.85 | $20.94 | $19.84 | 20,036 |
| 2020-02-20 | $21.23 | $21.23 | $20.94 | $20.94 | $19.84 | 12,503 |
| 2020-02-19 | $21.34 | $21.45 | $21.22 | $21.37 | $20.25 | 20,287 |
| 2020-02-18 | $20.85 | $21.08 | $20.82 | $20.94 | $19.84 | 45,586 |
| 2020-02-14 | $21.12 | $21.18 | $21.12 | $21.17 | $20.06 | 35,844 |
| 2020-02-13 | $20.95 | $21.05 | $20.95 | $21.02 | $19.91 | 10,708 |
| 2020-02-12 | $20.86 | $21.02 | $20.85 | $20.95 | $19.85 | 17,843 |
| 2020-02-11 | $20.83 | $21.18 | $20.71 | $21.18 | $20.07 | 18,835 |
| 2020-02-10 | $20.78 | $20.87 | $20.77 | $20.81 | $19.71 | 36,818 |
| 2020-02-07 | $21.10 | $21.50 | $21.03 | $21.50 | $20.37 | 48,336 |
| 2020-02-06 | $19.96 | $20.13 | $19.96 | $20.13 | $19.07 | 15,237 |
| 2020-02-05 | $20.22 | $20.24 | $20.16 | $20.21 | $19.15 | 16,118 |
| 2020-02-04 | $19.80 | $20.00 | $19.80 | $19.97 | $18.92 | 55,284 |
| 2020-02-03 | $19.69 | $19.74 | $19.67 | $19.70 | $18.66 | 33,469 |
| 2020-01-31 | $19.98 | $19.98 | $19.56 | $19.74 | $18.70 | 26,378 |
| 2020-01-30 | $19.78 | $20.06 | $19.78 | $20.06 | $19.00 | 11,747 |
| 2020-01-29 | $19.48 | $19.53 | $19.41 | $19.44 | $18.42 | 18,996 |
| 2020-01-28 | $18.91 | $19.01 | $18.84 | $18.98 | $17.98 | 24,309 |
| 2020-01-27 | $18.63 | $18.63 | $18.54 | $18.55 | $17.57 | 6,326 |
| 2020-01-24 | $18.96 | $18.96 | $18.74 | $18.89 | $17.90 | 17,003 |
| 2020-01-23 | $18.78 | $19.12 | $18.78 | $19.09 | $18.09 | 9,823 |
| 2020-01-22 | $18.99 | $19.11 | $18.99 | $19.10 | $18.09 | 12,627 |
| 2020-01-21 | $18.97 | $19.09 | $18.97 | $19.00 | $18.00 | 30,616 |
| 2020-01-17 | $18.89 | $18.89 | $18.60 | $18.70 | $17.72 | 12,629 |
| 2020-01-16 | $19.14 | $19.31 | $19.14 | $19.27 | $18.26 | 6,820 |
| 2020-01-15 | $19.00 | $19.08 | $18.99 | $19.01 | $18.01 | 13,971 |
| 2020-01-14 | $18.26 | $18.65 | $18.26 | $18.60 | $17.62 | 7,094 |
| 2020-01-13 | $17.74 | $18.12 | $17.74 | $18.05 | $17.10 | 10,077 |
| 2020-01-10 | $17.56 | $17.62 | $17.53 | $17.55 | $16.63 | 19,143 |
| 2020-01-09 | $17.06 | $17.17 | $17.00 | $17.13 | $16.23 | 6,890 |
| 2020-01-08 | $17.11 | $17.12 | $16.97 | $16.98 | $16.09 | 15,323 |
| 2020-01-07 | $17.26 | $17.29 | $17.16 | $17.22 | $16.31 | 10,466 |
| 2020-01-06 | $17.85 | $17.85 | $17.50 | $17.58 | $16.65 | 19,750 |
| 2020-01-03 | $17.41 | $17.60 | $17.41 | $17.56 | $16.64 | 11,276 |
| 2020-01-02 | $17.39 | $17.40 | $17.33 | $17.40 | $16.48 | 4,704 |
| 2019-12-31 | $17.57 | $17.57 | $17.30 | $17.32 | $16.41 | 3,363 |
| 2019-12-30 | $17.35 | $17.55 | $17.30 | $17.31 | $16.40 | 14,427 |
| 2019-12-27 | $17.31 | $17.49 | $17.29 | $17.49 | $16.57 | 3,631 |
| 2019-12-26 | $17.13 | $17.26 | $17.13 | $17.26 | $16.35 | 9,285 |
| 2019-12-24 | $17.26 | $17.26 | $17.00 | $17.00 | $16.11 | 2,356 |
| 2019-12-23 | $17.17 | $17.22 | $17.12 | $17.22 | $16.31 | 33,481 |
| 2019-12-20 | $16.77 | $16.77 | $16.66 | $16.66 | $15.78 | 15,918 |
| 2019-12-19 | $16.73 | $16.73 | $16.52 | $16.62 | $15.75 | 14,013 |
| 2019-12-18 | $16.35 | $16.43 | $16.35 | $16.38 | $15.52 | 4,134 |
| 2019-12-17 | $16.08 | $16.14 | $16.03 | $16.07 | $15.22 | 24,116 |
| 2019-12-16 | $15.60 | $15.71 | $15.60 | $15.68 | $14.85 | 18,319 |
| 2019-12-13 | $15.73 | $15.73 | $15.46 | $15.67 | $14.85 | 28,593 |
| 2019-12-12 | $15.54 | $15.63 | $15.53 | $15.63 | $14.81 | 18,288 |
| 2019-12-11 | $15.59 | $15.67 | $15.59 | $15.63 | $14.81 | 13,416 |
| 2019-12-10 | $15.65 | $15.68 | $15.61 | $15.65 | $14.83 | 18,345 |
| 2019-12-09 | $15.71 | $15.77 | $15.67 | $15.72 | $14.89 | 12,380 |
| 2019-12-06 | $16.36 | $16.51 | $16.36 | $16.43 | $15.57 | 11,835 |
| 2019-12-05 | $16.26 | $16.42 | $16.26 | $16.36 | $15.50 | 38,098 |
| 2019-12-04 | $16.58 | $16.59 | $16.49 | $16.55 | $15.68 | 16,999 |
| 2019-12-03 | $16.51 | $16.54 | $16.38 | $16.51 | $15.64 | 47,626 |
| 2019-12-02 | $16.83 | $16.85 | $16.64 | $16.85 | $15.96 | 66,455 |
| 2019-11-29 | $16.72 | $16.98 | $16.72 | $16.96 | $16.07 | 68,311 |
| 2019-11-27 | $16.85 | $16.85 | $16.77 | $16.82 | $15.93 | 4,088 |
| 2019-11-26 | $16.93 | $17.00 | $16.84 | $16.95 | $16.06 | 12,149 |
| 2019-11-25 | $17.01 | $17.01 | $16.87 | $17.00 | $16.11 | 6,503 |
| 2019-11-22 | $17.11 | $17.12 | $17.02 | $17.12 | $16.22 | 5,352 |
| 2019-11-21 | $17.13 | $17.30 | $17.11 | $17.16 | $16.26 | 6,315 |
| 2019-11-20 | $17.20 | $17.22 | $17.08 | $17.16 | $16.26 | 5,992 |
| 2019-11-19 | $17.39 | $17.40 | $17.28 | $17.36 | $16.45 | 15,791 |
| 2019-11-18 | $17.37 | $17.57 | $17.37 | $17.57 | $16.65 | 2,882 |
| 2019-11-15 | $17.02 | $17.15 | $17.02 | $17.13 | $16.23 | 3,294 |
| 2019-11-14 | $16.99 | $17.05 | $16.86 | $17.05 | $16.15 | 5,956 |
| 2019-11-13 | $17.13 | $17.14 | $17.06 | $17.11 | $16.21 | 8,707 |
| 2019-11-12 | $17.28 | $17.39 | $17.28 | $17.34 | $16.43 | 2,987 |
| 2019-11-11 | $17.34 | $17.44 | $17.30 | $17.39 | $16.47 | 4,203 |
| 2019-11-08 | $17.47 | $17.52 | $17.19 | $17.52 | $16.60 | 8,525 |
| 2019-11-07 | $17.56 | $17.75 | $17.52 | $17.66 | $16.73 | 9,353 |
| 2019-11-06 | $18.13 | $18.13 | $17.92 | $17.96 | $17.01 | 23,126 |
| 2019-11-05 | $18.17 | $18.24 | $18.13 | $18.20 | $17.24 | 6,667 |
| 2019-11-04 | $18.26 | $18.44 | $18.26 | $18.43 | $17.46 | 13,794 |
| 2019-11-01 | $18.07 | $18.21 | $18.07 | $18.18 | $17.22 | 6,311 |
| 2019-10-31 | $18.03 | $18.11 | $18.00 | $18.10 | $17.15 | 12,466 |
| 2019-10-30 | $18.33 | $18.38 | $18.28 | $18.38 | $17.41 | 10,118 |
| 2019-10-29 | $17.81 | $18.20 | $17.81 | $18.20 | $17.24 | 4,482 |
| 2019-10-28 | $18.09 | $18.20 | $18.06 | $18.20 | $17.24 | 8,570 |
| 2019-10-25 | $17.98 | $18.14 | $17.98 | $18.14 | $17.19 | 5,177 |
| 2019-10-24 | $17.85 | $17.98 | $17.85 | $17.94 | $17.00 | 7,392 |
| 2019-10-23 | $17.33 | $17.47 | $17.27 | $17.47 | $16.55 | 13,550 |
| 2019-10-22 | $16.38 | $16.61 | $16.38 | $16.52 | $15.65 | 8,508 |
| 2019-10-21 | $16.16 | $16.30 | $16.16 | $16.25 | $15.39 | 24,280 |
| 2019-10-18 | $16.18 | $16.23 | $16.09 | $16.20 | $15.35 | 43,696 |
| 2019-10-17 | $16.21 | $16.21 | $16.05 | $16.13 | $15.28 | 5,906 |
| 2019-10-16 | $15.65 | $15.66 | $15.62 | $15.64 | $14.82 | 20,620 |
| 2019-10-15 | $15.71 | $15.82 | $15.63 | $15.78 | $14.95 | 11,099 |
| 2019-10-14 | $15.82 | $15.89 | $15.80 | $15.89 | $15.05 | 8,525 |
| 2019-10-11 | $16.08 | $16.16 | $16.08 | $16.12 | $15.27 | 8,282 |
| 2019-10-10 | $15.95 | $15.97 | $15.80 | $15.96 | $15.12 | 30,037 |
| 2019-10-09 | $15.84 | $15.89 | $15.74 | $15.78 | $14.95 | 13,162 |
| 2019-10-08 | $15.78 | $15.80 | $15.67 | $15.77 | $14.94 | 22,715 |
| 2019-10-07 | $15.92 | $16.14 | $15.92 | $16.05 | $15.21 | 7,730 |
| 2019-10-04 | $15.71 | $15.80 | $15.62 | $15.62 | $14.80 | 20,610 |
| 2019-10-03 | $15.39 | $15.62 | $15.30 | $15.41 | $14.60 | 28,098 |
| 2019-10-02 | $15.69 | $15.72 | $15.51 | $15.61 | $14.21 | 25,067 |
| 2019-10-01 | $16.09 | $16.24 | $16.07 | $16.17 | $14.72 | 13,695 |
| 2019-09-30 | $16.42 | $16.64 | $16.41 | $16.52 | $15.04 | 4,301 |
| 2019-09-27 | $16.19 | $16.46 | $16.19 | $16.34 | $14.88 | 4,792 |
| 2019-09-26 | $16.05 | $16.13 | $15.93 | $15.93 | $14.50 | 24,547 |
| 2019-09-25 | $15.99 | $16.04 | $15.91 | $16.03 | $14.59 | 17,975 |
| 2019-09-24 | $16.37 | $16.37 | $16.13 | $16.27 | $14.81 | 25,369 |
| 2019-09-23 | $16.19 | $16.42 | $16.18 | $16.39 | $14.92 | 9,435 |
| 2019-09-20 | $16.13 | $16.37 | $16.13 | $16.31 | $14.85 | 17,645 |
| 2019-09-19 | $16.15 | $16.23 | $16.09 | $16.14 | $14.69 | 9,574 |
| 2019-09-18 | $16.01 | $16.10 | $15.85 | $15.96 | $14.53 | 13,707 |
| 2019-09-17 | $15.79 | $15.93 | $15.79 | $15.90 | $14.47 | 56,639 |
| 2019-09-16 | $15.46 | $15.60 | $15.46 | $15.56 | $14.17 | 12,211 |
| 2019-09-13 | $15.54 | $15.61 | $15.52 | $15.58 | $14.18 | 10,577 |
| 2019-09-12 | $15.65 | $16.13 | $15.65 | $16.10 | $14.66 | 48,727 |
| 2019-09-11 | $15.52 | $15.64 | $15.52 | $15.55 | $14.16 | 73,734 |
| 2019-09-10 | $15.45 | $15.71 | $15.42 | $15.42 | $14.04 | 58,995 |
| 2019-09-09 | $15.77 | $15.77 | $15.62 | $15.66 | $14.26 | 11,193 |
| 2019-09-06 | $15.77 | $15.86 | $15.75 | $15.83 | $14.41 | 11,173 |
| 2019-09-05 | $16.07 | $16.07 | $15.77 | $15.85 | $14.43 | 33,784 |
| 2019-09-04 | $16.13 | $16.17 | $16.06 | $16.10 | $14.66 | 72,797 |
| 2019-09-03 | $15.62 | $15.81 | $15.62 | $15.81 | $14.39 | 49,728 |
| 2019-08-30 | $15.91 | $15.91 | $15.66 | $15.76 | $14.35 | 49,484 |
| 2019-08-29 | $15.89 | $16.03 | $15.88 | $15.93 | $14.50 | 14,328 |
| 2019-08-28 | $15.64 | $15.74 | $15.62 | $15.67 | $14.27 | 28,903 |
| 2019-08-27 | $16.07 | $16.09 | $15.94 | $16.00 | $14.57 | 86,071 |
| 2019-08-26 | $15.82 | $15.82 | $15.74 | $15.74 | $14.33 | 5,000 |
| 2019-08-23 | $15.83 | $15.84 | $15.70 | $15.70 | $14.29 | 17,556 |
| 2019-08-22 | $16.18 | $16.25 | $16.11 | $16.22 | $14.77 | 19,560 |
| 2019-08-21 | $16.50 | $16.52 | $16.36 | $16.40 | $14.93 | 177,822 |
| 2019-08-20 | $16.39 | $16.41 | $16.30 | $16.41 | $14.94 | 126,955 |
| 2019-08-19 | $16.76 | $16.90 | $16.76 | $16.89 | $15.38 | 8,535 |
| 2019-08-16 | $16.50 | $16.61 | $16.48 | $16.59 | $15.10 | 21,961 |
| 2019-08-15 | $16.45 | $16.61 | $16.45 | $16.57 | $15.08 | 51,040 |
| 2019-08-14 | $16.77 | $16.77 | $16.60 | $16.67 | $15.18 | 48,486 |
| 2019-08-13 | $17.21 | $17.29 | $17.12 | $17.23 | $15.69 | 52,542 |
| 2019-08-12 | $17.21 | $17.30 | $16.85 | $16.94 | $15.42 | 23,083 |
| 2019-08-09 | $17.21 | $17.34 | $17.21 | $17.34 | $15.79 | 5,953 |
| 2019-08-08 | $16.96 | $17.18 | $16.90 | $17.10 | $15.57 | 34,834 |
| 2019-08-07 | $16.61 | $16.70 | $16.52 | $16.69 | $15.19 | 26,112 |
| 2019-08-06 | $16.94 | $17.21 | $16.79 | $17.21 | $15.67 | 107,828 |
| 2019-08-05 | $16.97 | $16.97 | $16.59 | $16.59 | $15.10 | 19,611 |
| 2019-08-02 | $16.85 | $17.13 | $16.85 | $17.13 | $15.59 | 9,139 |
| 2019-08-01 | $16.58 | $16.90 | $16.39 | $16.90 | $15.38 | 22,822 |
| 2019-07-31 | $16.78 | $16.78 | $16.43 | $16.52 | $15.04 | 13,420 |
| 2019-07-30 | $16.14 | $16.25 | $16.14 | $16.24 | $14.78 | 22,148 |
| 2019-07-29 | $16.25 | $16.25 | $16.07 | $16.07 | $14.63 | 2,459 |
| 2019-07-26 | $16.50 | $16.50 | $16.35 | $16.39 | $14.92 | 11,134 |
| 2019-07-25 | $17.08 | $17.23 | $16.89 | $17.05 | $15.52 | 3,910 |
| 2019-07-24 | $17.46 | $17.68 | $17.46 | $17.68 | $16.09 | 5,077 |
| 2019-07-23 | $17.17 | $17.27 | $17.10 | $17.24 | $15.69 | 48,828 |
| 2019-07-22 | $17.25 | $17.25 | $17.02 | $17.17 | $15.63 | 12,345 |
| 2019-07-19 | $17.24 | $17.32 | $17.12 | $17.17 | $15.63 | 5,566 |
| 2019-07-18 | $16.67 | $16.83 | $16.58 | $16.74 | $15.24 | 18,884 |
| 2019-07-17 | $17.14 | $17.54 | $17.11 | $17.43 | $15.87 | 6,721 |
| 2019-07-16 | $17.25 | $17.30 | $17.14 | $17.21 | $15.67 | 16,517 |
| 2019-07-15 | $17.22 | $17.37 | $17.20 | $17.29 | $15.74 | 1,556 |
| 2019-07-12 | $17.23 | $17.26 | $17.14 | $17.26 | $15.71 | 1,961 |
| 2019-07-11 | $17.13 | $17.26 | $16.83 | $17.26 | $15.71 | 8,265 |
| 2019-07-10 | $16.96 | $17.23 | $16.66 | $16.98 | $15.46 | 8,122 |
| 2019-07-09 | $16.42 | $16.54 | $16.42 | $16.54 | $15.06 | 6,525 |
| 2019-07-08 | $16.70 | $16.71 | $16.60 | $16.70 | $15.20 | 15,516 |
| 2019-07-05 | $16.61 | $16.70 | $16.55 | $16.70 | $15.20 | 11,241 |
| 2019-07-03 | $17.12 | $17.15 | $17.11 | $17.11 | $15.58 | 5,049 |
| 2019-07-02 | $16.96 | $17.25 | $16.76 | $16.99 | $15.47 | 61,315 |
| 2019-07-01 | $17.27 | $17.28 | $17.12 | $17.22 | $15.68 | 5,708 |
| 2019-06-28 | $17.15 | $17.15 | $16.94 | $16.94 | $15.42 | 1,366 |
| 2019-06-27 | $17.15 | $17.28 | $17.05 | $17.08 | $15.55 | 27,094 |
| 2019-06-26 | $17.15 | $17.25 | $17.10 | $17.14 | $15.60 | 11,478 |
| 2019-06-25 | $16.80 | $16.80 | $16.40 | $16.40 | $14.93 | 32,363 |
| 2019-06-24 | $16.39 | $16.50 | $16.35 | $16.46 | $14.98 | 11,484 |
| 2019-06-21 | $16.78 | $16.99 | $16.65 | $16.68 | $15.18 | 12,653 |
| 2019-06-20 | $16.21 | $16.21 | $16.21 | $16.21 | $14.76 | 391 |
| 2019-06-19 | $16.40 | $16.95 | $16.21 | $16.21 | $14.76 | 1,647 |
| 2019-06-18 | $16.64 | $16.68 | $16.37 | $16.60 | $15.11 | 4,330 |
| 2019-06-17 | $17.02 | $17.02 | $16.56 | $16.56 | $15.08 | 3,772 |
| 2019-06-14 | $17.43 | $17.43 | $17.22 | $17.24 | $15.69 | 2,805 |
| 2019-06-13 | $17.60 | $17.60 | $17.33 | $17.56 | $15.99 | 3,929 |
| 2019-06-12 | $17.43 | $17.43 | $17.16 | $17.34 | $15.79 | 3,488 |
| 2019-06-11 | $17.50 | $17.73 | $17.40 | $17.73 | $16.14 | 78,981 |
| 2019-06-10 | $17.34 | $17.34 | $17.10 | $17.28 | $15.73 | 1,154 |
| 2019-06-07 | $16.93 | $17.06 | $16.80 | $16.97 | $15.45 | 2,038 |
| 2019-06-06 | $16.72 | $16.75 | $16.69 | $16.75 | $15.25 | 1,379 |
| 2019-06-05 | $16.95 | $16.95 | $16.56 | $16.78 | $15.28 | 175,778 |
| 2019-06-04 | $16.71 | $16.86 | $16.55 | $16.86 | $15.35 | 4,368 |
| 2019-06-03 | $16.72 | $17.12 | $16.58 | $17.12 | $15.59 | 8,592 |
| 2019-05-31 | $16.78 | $16.94 | $16.51 | $16.71 | $15.21 | 1,101 |
| 2019-05-30 | $16.64 | $16.76 | $16.64 | $16.76 | $15.26 | 725 |
| 2019-05-29 | $16.99 | $16.99 | $16.70 | $16.74 | $15.24 | 3,036 |
| 2019-05-28 | $17.45 | $17.45 | $17.34 | $17.34 | $15.79 | 3,581 |
| 2019-05-24 | $17.51 | $17.51 | $17.26 | $17.26 | $15.71 | 2,789 |
| 2019-05-23 | $17.74 | $17.74 | $17.15 | $17.43 | $15.87 | 8,706 |
| 2019-05-22 | $18.04 | $18.18 | $17.97 | $18.15 | $16.52 | 4,233 |
| 2019-05-21 | $18.33 | $18.48 | $18.13 | $18.48 | $16.82 | 9,278 |
| 2019-05-20 | $17.69 | $18.09 | $17.60 | $18.09 | $16.47 | 2,081 |
| 2019-05-17 | $17.75 | $17.76 | $17.62 | $17.62 | $16.04 | 3,201 |
| 2019-05-16 | $16.92 | $17.37 | $16.92 | $17.37 | $15.81 | 2,098 |
| 2019-05-15 | $16.20 | $16.88 | $16.20 | $16.88 | $15.37 | 2,347 |
| 2019-05-14 | $16.44 | $16.44 | $16.28 | $16.33 | $14.87 | 1,424 |
| 2019-05-13 | $16.03 | $16.15 | $15.68 | $16.15 | $14.70 | 4,116 |
| 2019-05-10 | $15.78 | $16.45 | $15.77 | $16.45 | $14.98 | 6,571 |
| 2019-05-09 | $15.92 | $16.18 | $15.71 | $15.80 | $14.38 | 14,970 |
| 2019-05-08 | $15.84 | $16.15 | $15.84 | $16.01 | $14.57 | 4,629 |
| 2019-05-07 | $15.98 | $16.07 | $15.73 | $16.07 | $14.63 | 5,994 |
| 2019-05-06 | $16.71 | $16.77 | $16.21 | $16.21 | $14.76 | 8,670 |
| 2019-05-03 | $16.87 | $16.87 | $16.40 | $16.40 | $14.93 | 1,946 |
| 2019-05-02 | $16.61 | $16.66 | $16.08 | $16.08 | $14.64 | 3,884 |
| 2019-05-01 | $16.91 | $16.91 | $16.14 | $16.71 | $15.21 | 2,413 |
| 2019-04-30 | $16.68 | $16.87 | $16.67 | $16.87 | $15.36 | 560 |
| 2019-04-29 | $17.10 | $17.30 | $16.72 | $16.80 | $15.29 | 3,062 |
| 2019-04-26 | $18.18 | $18.18 | $17.54 | $18.12 | $16.50 | 2,145 |
| 2019-04-25 | $18.40 | $18.44 | $17.77 | $17.77 | $16.18 | 1,277 |
| 2019-04-24 | $18.66 | $18.66 | $17.89 | $18.56 | $16.90 | 5,432 |
| 2019-04-23 | $18.32 | $19.08 | $18.32 | $18.77 | $17.09 | 54,331 |
| 2019-04-22 | $18.30 | $18.30 | $18.10 | $18.28 | $16.64 | 1,073 |
| 2019-04-18 | $18.48 | $18.48 | $17.98 | $18.30 | $16.66 | 1,814 |
| 2019-04-17 | $18.32 | $18.39 | $17.98 | $17.98 | $16.37 | 5,783 |
| 2019-04-16 | $18.50 | $19.00 | $18.30 | $18.32 | $16.68 | 15,630 |
| 2019-04-15 | $65.46 | $66.46 | $62.03 | $62.25 | $18.89 | 3,216 |
| 2019-04-12 | $65.00 | $65.29 | $61.60 | $65.29 | $19.81 | 2,034 |
| 2019-04-11 | $65.15 | $65.15 | $65.15 | $65.15 | $19.77 | 705 |
| 2019-04-10 | $61.17 | $61.17 | $61.17 | $61.17 | $18.56 | 2,241 |
| 2019-04-09 | $62.33 | $62.38 | $60.61 | $60.61 | $18.39 | 9,390 |
| 2019-04-08 | $64.76 | $64.76 | $64.76 | $64.76 | $19.65 | 3,660 |
| 2019-04-05 | $57.69 | $63.99 | $57.69 | $63.99 | $19.42 | 14,283 |
| 2019-04-04 | $74.87 | $74.87 | $55.51 | $70.00 | $21.24 | 3,084 |
| 2019-04-03 | $70.00 | $75.00 | $60.00 | $60.00 | $18.21 | 6,354 |
| 2019-04-02 | $55.11 | $55.79 | $54.69 | $55.79 | $16.75 | 13,326 |
| 2019-04-01 | $54.50 | $55.05 | $54.25 | $54.34 | $16.31 | 8,538 |
| 2019-03-29 | $53.80 | $54.06 | $53.63 | $54.06 | $16.23 | 6,195 |
| 2019-03-28 | $54.15 | $54.15 | $53.38 | $53.38 | $16.03 | 7,755 |
| 2019-03-27 | $54.78 | $55.10 | $54.54 | $54.73 | $16.43 | 10,452 |
| 2019-03-26 | $53.75 | $53.75 | $52.71 | $53.30 | $16.00 | 14,187 |
| 2019-03-25 | $52.82 | $53.55 | $52.82 | $53.55 | $16.08 | 2,781 |
| 2019-03-22 | $54.00 | $54.00 | $52.90 | $52.90 | $15.88 | 3,630 |
| 2019-03-21 | $54.15 | $54.42 | $54.15 | $54.42 | $16.34 | 2,160 |
| 2019-03-20 | $53.80 | $54.26 | $53.02 | $53.65 | $16.11 | 73,611 |
| 2019-03-19 | $54.57 | $55.05 | $54.50 | $55.03 | $16.52 | 15,159 |
| 2019-03-18 | $54.50 | $54.60 | $54.50 | $54.60 | $16.39 | 1,959 |
| 2019-03-15 | $54.00 | $54.31 | $53.50 | $53.50 | $16.06 | 36,927 |
| 2019-03-14 | $53.99 | $53.99 | $53.46 | $53.46 | $16.05 | 15,765 |
| 2019-03-13 | $52.70 | $52.97 | $52.70 | $52.97 | $15.90 | 9,189 |
| 2019-03-12 | $52.40 | $52.70 | $52.40 | $52.70 | $15.82 | 104,043 |
| 2019-03-11 | $52.05 | $52.40 | $51.73 | $52.40 | $15.73 | 69,489 |
| 2019-03-08 | $50.55 | $51.06 | $50.55 | $51.06 | $15.33 | 34,098 |
| 2019-03-07 | $51.30 | $51.40 | $51.30 | $51.40 | $15.43 | 2,361 |
| 2019-03-06 | $51.95 | $52.05 | $51.85 | $51.85 | $15.57 | 3,303 |
| 2019-03-05 | $51.65 | $51.85 | $51.65 | $51.85 | $15.57 | 2,070 |
| 2019-03-04 | $51.25 | $51.25 | $51.25 | $51.25 | $15.39 | 1,989 |
| 2019-03-01 | $51.90 | $52.00 | $51.90 | $52.00 | $15.61 | 4,200 |
| 2019-02-28 | $48.70 | $48.70 | $48.70 | $48.70 | $14.62 | 1,572 |
| 2019-02-27 | $49.40 | $49.40 | $49.40 | $49.40 | $14.83 | 114 |
| 2019-02-26 | $49.37 | $49.40 | $49.37 | $49.40 | $14.83 | 2,196 |
| 2019-02-25 | $49.40 | $49.40 | $49.40 | $49.40 | $14.83 | 570 |
| 2019-02-22 | $49.55 | $49.55 | $49.55 | $49.55 | $14.88 | 3,810 |
| 2019-02-21 | $49.45 | $49.45 | $49.45 | $49.45 | $14.85 | 1,554 |
| 2019-02-20 | $49.55 | $49.55 | $49.55 | $49.55 | $14.88 | 378 |
| 2019-02-19 | $49.30 | $49.55 | $48.90 | $49.55 | $14.88 | 4,797 |
| 2019-02-15 | $49.80 | $49.80 | $49.80 | $49.80 | $14.95 | 1,353 |
| 2019-02-14 | $49.65 | $49.65 | $49.10 | $49.10 | $14.74 | 2,544 |
| 2019-02-13 | $49.15 | $49.15 | $49.15 | $49.15 | $14.76 | 495 |
| 2019-02-12 | $49.08 | $49.94 | $49.08 | $49.94 | $14.99 | 7,107 |
| 2019-02-11 | $48.75 | $49.30 | $48.55 | $48.55 | $14.58 | 1,842 |
| 2019-02-08 | $48.88 | $49.55 | $48.80 | $48.80 | $14.65 | 4,395 |
| 2019-02-07 | $48.90 | $49.14 | $48.75 | $49.14 | $14.75 | 1,404 |
| 2019-02-06 | $48.60 | $48.84 | $48.60 | $48.84 | $14.66 | 1,554 |
| 2019-02-05 | $47.30 | $47.30 | $47.30 | $47.30 | $14.20 | 52,047 |
| 2019-02-04 | $46.37 | $46.80 | $46.37 | $46.65 | $14.01 | 1,737 |
| 2019-02-01 | $46.70 | $46.70 | $46.33 | $46.33 | $13.91 | 4,131 |
| 2019-01-31 | $45.75 | $45.75 | $45.75 | $45.75 | $13.74 | 1,242 |
| 2019-01-30 | $46.75 | $47.48 | $46.75 | $47.48 | $14.26 | 1,644 |
| 2019-01-29 | $45.95 | $46.26 | $45.95 | $46.26 | $13.89 | 3,447 |
| 2019-01-28 | $45.68 | $46.23 | $45.20 | $46.00 | $13.81 | 4,818 |
| 2019-01-25 | $46.60 | $46.60 | $46.60 | $46.60 | $13.99 | 1,548 |
| 2019-01-24 | $44.95 | $44.95 | $44.95 | $44.95 | $13.50 | 534 |
| 2019-01-23 | $44.95 | $44.95 | $44.95 | $44.95 | $13.50 | 1,218 |
| 2019-01-22 | $45.55 | $45.55 | $45.55 | $45.55 | $13.68 | 3,291 |
| 2019-01-18 | $45.25 | $45.68 | $45.25 | $45.68 | $13.71 | 3,183 |
| 2019-01-17 | $44.63 | $45.05 | $44.63 | $45.05 | $13.53 | 2,301 |
| 2019-01-16 | $44.65 | $45.68 | $44.65 | $45.68 | $13.71 | 21,915 |
| 2019-01-15 | $44.80 | $44.80 | $44.05 | $44.05 | $13.23 | 3,552 |
| 2019-01-14 | $44.50 | $44.50 | $44.50 | $44.50 | $13.36 | 16,383 |
| 2019-01-11 | $44.30 | $44.30 | $44.30 | $44.30 | $13.30 | 2,139 |
| 2019-01-10 | $44.25 | $44.25 | $44.25 | $44.25 | $13.29 | 2,313 |
| 2019-01-09 | $43.60 | $43.60 | $43.60 | $43.60 | $13.09 | 93 |
| 2019-01-08 | $43.60 | $43.60 | $43.60 | $43.60 | $13.09 | 2,094 |
| 2019-01-07 | $43.05 | $43.05 | $43.05 | $43.05 | $12.93 | 1,761 |
| 2019-01-04 | $42.40 | $42.40 | $42.40 | $42.40 | $12.73 | 540 |
| 2019-01-03 | $39.80 | $39.80 | $39.80 | $39.80 | $11.95 | 300 |
| 2019-01-02 | $39.80 | $39.80 | $39.80 | $39.80 | $11.95 | 1,176 |
| 2018-12-31 | $38.20 | $38.20 | $38.20 | $38.20 | $11.47 | 381 |
| 2018-12-28 | $38.20 | $38.20 | $38.20 | $38.20 | $11.47 | 1,218 |
| 2018-12-27 | $38.00 | $38.00 | $38.00 | $38.00 | $11.41 | 828 |
| 2018-12-26 | $38.00 | $38.75 | $38.00 | $38.75 | $11.63 | 3,288 |
| 2018-12-24 | $38.00 | $38.05 | $38.00 | $38.00 | $11.41 | 1,719 |
| 2018-12-21 | $38.10 | $38.30 | $38.10 | $38.30 | $11.50 | 1,254 |
| 2018-12-20 | $39.30 | $39.30 | $39.15 | $39.25 | $11.78 | 18,708 |
| 2018-12-19 | $40.95 | $40.95 | $40.20 | $40.20 | $12.07 | 1,245 |
| 2018-12-18 | $39.75 | $39.75 | $39.75 | $39.75 | $11.93 | 1,554 |
| 2018-12-17 | $39.85 | $39.85 | $39.85 | $39.85 | $11.96 | 2,382 |
| 2018-12-14 | $40.20 | $40.20 | $40.20 | $40.20 | $12.07 | 1,587 |
| 2018-12-13 | $40.47 | $40.98 | $40.25 | $40.98 | $12.30 | 17,430 |
| 2018-12-12 | $41.35 | $41.54 | $41.17 | $41.54 | $12.47 | 107,202 |
| 2018-12-11 | $38.55 | $38.55 | $38.55 | $38.55 | $11.57 | 3,510 |
| 2018-12-10 | $38.90 | $38.90 | $38.30 | $38.30 | $11.50 | 6,324 |
| 2018-12-07 | $39.28 | $39.28 | $39.28 | $39.28 | $11.79 | 1,524 |
| 2018-12-06 | $40.55 | $40.55 | $40.55 | $40.55 | $12.17 | 252 |
| 2018-12-04 | $40.00 | $40.55 | $39.80 | $40.55 | $12.17 | 2,763 |
| 2018-12-03 | $40.30 | $40.30 | $40.30 | $40.30 | $12.10 | 1,176 |
| 2018-11-30 | $39.05 | $39.05 | $38.93 | $38.93 | $11.69 | 954 |
| 2018-11-29 | $39.47 | $39.47 | $39.47 | $39.47 | $11.85 | 600 |
| 2018-11-28 | $39.47 | $39.47 | $39.47 | $39.47 | $11.85 | 732 |
| 2018-11-27 | $39.04 | $39.04 | $39.04 | $39.04 | $11.72 | 615 |
| 2018-11-26 | $38.90 | $38.90 | $38.90 | $38.90 | $11.68 | 600 |
| 2018-11-23 | $38.90 | $38.90 | $38.90 | $38.90 | $11.68 | 1,086 |
| 2018-11-21 | $39.70 | $40.34 | $39.70 | $40.34 | $12.11 | 22,140 |
| 2018-11-20 | $39.95 | $39.95 | $39.23 | $39.23 | $11.78 | 1,956 |
| 2018-11-19 | $39.95 | $39.95 | $39.95 | $39.95 | $11.99 | 1,716 |
| 2018-11-16 | $40.95 | $40.95 | $40.45 | $40.57 | $12.18 | 5,004 |
| 2018-11-15 | $40.05 | $40.05 | $40.05 | $40.05 | $12.02 | 483 |
| 2018-11-14 | $40.05 | $40.05 | $40.05 | $40.05 | $12.02 | 831 |
| 2018-11-13 | $39.75 | $40.10 | $39.63 | $39.63 | $11.90 | 3,774 |
| 2018-11-12 | $40.50 | $40.65 | $40.05 | $40.05 | $12.02 | 14,334 |
| 2018-11-09 | $41.80 | $41.80 | $41.80 | $41.80 | $12.55 | 102 |
| 2018-11-08 | $41.80 | $41.80 | $41.80 | $41.80 | $12.55 | 0 |
| 2018-11-07 | $41.80 | $41.80 | $41.80 | $41.80 | $12.55 | 552 |
| 2018-11-06 | $41.57 | $41.57 | $41.57 | $41.57 | $12.48 | 528 |
| 2018-11-05 | $41.57 | $41.57 | $41.57 | $41.57 | $12.48 | 336 |
| 2018-11-02 | $41.57 | $41.57 | $41.57 | $41.57 | $12.48 | 519 |
| 2018-11-01 | $41.57 | $41.57 | $41.57 | $41.57 | $12.48 | 177 |
| 2018-10-31 | $41.57 | $41.57 | $41.57 | $41.57 | $12.48 | 726 |
| 2018-10-30 | $41.20 | $41.57 | $41.00 | $41.57 | $12.48 | 4,197 |
| 2018-10-29 | $41.15 | $41.90 | $41.15 | $41.90 | $12.58 | 1,029 |
| 2018-10-26 | $41.84 | $41.84 | $41.84 | $41.84 | $12.56 | 717 |
| 2018-10-25 | $38.35 | $38.35 | $38.35 | $38.35 | $11.51 | 900 |
| 2018-10-24 | $40.06 | $40.06 | $40.06 | $40.06 | $12.03 | 375 |
| 2018-10-23 | $40.06 | $40.06 | $40.06 | $40.06 | $12.03 | 633 |
| 2018-10-22 | $40.10 | $40.10 | $40.06 | $40.06 | $12.03 | 780 |
| 2018-10-19 | $40.66 | $40.66 | $40.66 | $40.66 | $12.21 | 1,128 |
| 2018-10-18 | $41.27 | $41.56 | $41.27 | $41.34 | $12.41 | 1,929 |
| 2018-10-17 | $41.25 | $41.45 | $41.25 | $41.45 | $12.44 | 3,216 |
| 2018-10-16 | $40.62 | $40.62 | $40.62 | $40.62 | $12.20 | 471 |
| 2018-10-15 | $40.62 | $40.62 | $40.62 | $40.62 | $12.20 | 300 |
| 2018-10-12 | $40.28 | $40.28 | $40.27 | $40.27 | $12.09 | 3,258 |
| 2018-10-11 | $40.65 | $40.80 | $40.61 | $40.61 | $12.19 | 2,700 |
| 2018-10-10 | $42.10 | $42.10 | $42.10 | $42.10 | $12.64 | 1,101 |
| 2018-10-09 | $41.60 | $42.10 | $41.55 | $42.10 | $12.64 | 7,257 |
| 2018-10-08 | $42.42 | $42.42 | $42.42 | $42.42 | $12.59 | 1,203 |
| 2018-10-05 | $42.76 | $42.76 | $42.37 | $42.57 | $12.63 | 4,200 |
| 2018-10-04 | $42.43 | $42.43 | $42.43 | $42.43 | $12.59 | 1,269 |
| 2018-10-03 | $41.90 | $42.43 | $41.90 | $42.43 | $12.59 | 1,422 |
| 2018-10-02 | $41.35 | $41.35 | $41.35 | $41.35 | $12.27 | 669 |
| 2018-10-01 | $41.35 | $41.35 | $41.35 | $41.35 | $12.27 | 729 |
| 2018-09-28 | $41.55 | $41.57 | $41.35 | $41.35 | $12.27 | 1,449 |
| 2018-09-27 | $42.63 | $42.63 | $42.27 | $42.27 | $12.54 | 47,709 |
| 2018-09-26 | $42.98 | $42.98 | $42.98 | $42.98 | $12.75 | 804 |
| 2018-09-25 | $42.92 | $42.98 | $42.92 | $42.98 | $12.75 | 43,128 |
| 2018-09-24 | $42.43 | $42.43 | $42.43 | $42.43 | $12.59 | 297 |
| 2018-09-21 | $43.02 | $43.02 | $42.43 | $42.43 | $12.59 | 2,877 |
| 2018-09-20 | $43.00 | $43.00 | $43.00 | $43.00 | $12.76 | 16,209 |
| 2018-09-19 | $42.30 | $42.30 | $42.30 | $42.30 | $12.55 | 2,196 |
| 2018-09-18 | $42.12 | $42.25 | $41.82 | $41.82 | $12.41 | 2,472 |
| 2018-09-17 | $42.70 | $42.70 | $42.23 | $42.23 | $12.53 | 1,224 |
| 2018-09-14 | $42.97 | $42.97 | $42.75 | $42.75 | $12.69 | 2,202 |
| 2018-09-13 | $42.92 | $42.92 | $42.92 | $42.92 | $12.74 | 1,941 |
| 2018-09-12 | $42.72 | $42.93 | $42.72 | $42.93 | $12.74 | 2,415 |
| 2018-09-11 | $42.20 | $42.60 | $42.20 | $42.60 | $12.64 | 6,432 |
| 2018-09-10 | $41.99 | $41.99 | $41.73 | $41.73 | $12.38 | 3,726 |
| 2018-09-07 | $41.39 | $41.39 | $41.39 | $41.39 | $12.28 | 915 |
| 2018-09-06 | $40.91 | $41.27 | $40.91 | $41.17 | $12.22 | 4,266 |
| 2018-09-05 | $42.50 | $42.50 | $42.50 | $42.50 | $12.61 | 633 |
| 2018-09-04 | $42.53 | $42.61 | $42.50 | $42.50 | $12.61 | 8,400 |
| 2018-08-31 | $44.36 | $44.36 | $44.36 | $44.36 | $13.16 | 645 |
| 2018-08-30 | $44.36 | $44.36 | $44.36 | $44.36 | $13.16 | 714 |
| 2018-08-29 | $44.36 | $44.36 | $44.36 | $44.36 | $13.16 | 1,200 |
| 2018-08-28 | $45.07 | $45.07 | $44.65 | $44.65 | $13.25 | 8,544 |
| 2018-08-27 | $43.85 | $43.85 | $43.85 | $43.85 | $13.01 | 390 |
| 2018-08-24 | $43.45 | $43.54 | $43.45 | $43.54 | $12.92 | 3,618 |
| 2018-08-23 | $42.58 | $42.58 | $42.58 | $42.58 | $12.64 | 1,050 |
| 2018-08-22 | $43.28 | $43.28 | $43.21 | $43.21 | $12.82 | 1,920 |
| 2018-08-21 | $42.70 | $42.90 | $42.70 | $42.90 | $12.73 | 8,520 |
| 2018-08-20 | $41.92 | $42.13 | $41.92 | $42.13 | $12.50 | 6,930 |
| 2018-08-17 | $41.89 | $41.89 | $41.89 | $41.89 | $12.43 | 1,071 |
| 2018-08-16 | $41.85 | $42.22 | $41.85 | $42.11 | $12.50 | 3,615 |
| 2018-08-15 | $42.95 | $42.95 | $42.95 | $42.95 | $12.75 | 561 |
| 2018-08-14 | $43.68 | $43.77 | $42.95 | $42.95 | $12.75 | 4,746 |
| 2018-08-13 | $43.06 | $43.06 | $43.06 | $43.06 | $12.78 | 189 |
| 2018-08-10 | $42.60 | $43.06 | $42.60 | $43.06 | $12.78 | 2,034 |
| 2018-08-09 | $42.72 | $42.72 | $42.72 | $42.72 | $12.68 | 564 |
| 2018-08-08 | $42.72 | $42.72 | $42.72 | $42.72 | $12.68 | 1,200 |
| 2018-08-07 | $43.10 | $43.10 | $43.10 | $43.10 | $12.79 | 759 |
| 2018-08-06 | $41.10 | $41.10 | $41.10 | $41.10 | $12.20 | 159 |
| 2018-08-03 | $41.10 | $41.10 | $41.10 | $41.10 | $12.20 | 72 |
| 2018-08-02 | $41.10 | $41.10 | $41.10 | $41.10 | $12.20 | 267 |
| 2018-08-01 | $41.10 | $41.10 | $41.10 | $41.10 | $12.20 | 276 |
| 2018-07-31 | $41.10 | $41.10 | $41.10 | $41.10 | $12.20 | 600 |
| 2018-07-30 | $41.30 | $41.30 | $41.30 | $41.30 | $12.26 | 165 |
| 2018-07-27 | $41.30 | $41.30 | $41.30 | $41.30 | $12.26 | 864 |
| 2018-07-26 | $40.23 | $40.23 | $40.23 | $40.23 | $11.94 | 507 |
| 2018-07-25 | $38.95 | $38.95 | $38.95 | $38.95 | $11.56 | 3 |
| 2018-07-24 | $38.95 | $38.95 | $38.95 | $38.95 | $11.56 | 2,361 |
| 2018-07-23 | $38.95 | $38.95 | $38.95 | $38.95 | $11.56 | 222 |
| 2018-07-20 | $38.95 | $38.95 | $38.95 | $38.95 | $11.56 | 150 |
| 2018-07-19 | $38.95 | $38.95 | $38.95 | $38.95 | $11.56 | 600 |
| 2018-07-18 | $38.40 | $38.40 | $38.40 | $38.40 | $11.39 | 372 |
| 2018-07-17 | $38.40 | $38.40 | $38.40 | $38.40 | $11.39 | 1,800 |
| 2018-07-16 | $38.98 | $38.98 | $38.98 | $38.98 | $11.57 | 873 |
| 2018-07-13 | $39.56 | $39.56 | $39.56 | $39.56 | $11.74 | 150 |
| 2018-07-12 | $39.56 | $39.56 | $39.56 | $39.56 | $11.74 | 60 |
| 2018-07-11 | $39.56 | $39.56 | $39.56 | $39.56 | $11.74 | 381 |
| 2018-07-10 | $39.56 | $39.56 | $39.56 | $39.56 | $11.74 | 8,400 |
| 2018-07-09 | $39.41 | $39.41 | $39.41 | $39.41 | $11.69 | 216 |
| 2018-07-06 | $39.41 | $39.41 | $39.41 | $39.41 | $11.69 | 513 |
| 2018-07-05 | $39.41 | $39.41 | $39.41 | $39.41 | $11.69 | 384 |
| 2018-07-03 | $39.41 | $39.41 | $39.41 | $39.41 | $11.69 | 267 |
| 2018-07-02 | $39.41 | $39.41 | $39.41 | $39.41 | $11.69 | 354 |
| 2018-06-29 | $39.41 | $39.41 | $39.41 | $39.41 | $11.69 | 951 |
| 2018-06-28 | $38.57 | $38.57 | $38.57 | $38.57 | $11.45 | 774 |
| 2018-06-27 | $38.57 | $38.57 | $38.57 | $38.57 | $11.45 | 39 |
| 2018-06-26 | $38.57 | $38.57 | $38.57 | $38.57 | $11.45 | 426 |
| 2018-06-25 | $38.57 | $38.57 | $38.57 | $38.57 | $11.45 | 486 |
| 2018-06-22 | $38.57 | $38.57 | $38.57 | $38.57 | $11.45 | 939 |
| 2018-06-21 | $37.70 | $37.70 | $37.70 | $37.70 | $11.19 | 1,731 |
| 2018-06-20 | $37.70 | $37.70 | $37.70 | $37.70 | $11.19 | 600 |
| 2018-06-19 | $38.40 | $38.40 | $38.40 | $38.40 | $11.39 | 513 |
| 2018-06-18 | $38.40 | $38.40 | $38.40 | $38.40 | $11.39 | 2,100 |
| 2018-06-15 | $42.04 | $42.04 | $42.04 | $42.04 | $12.48 | 246 |
| 2018-06-14 | $42.04 | $42.04 | $42.04 | $42.04 | $12.48 | 186 |
| 2018-06-13 | $42.04 | $42.04 | $42.04 | $42.04 | $12.48 | 243 |
| 2018-06-12 | $42.04 | $42.04 | $42.04 | $42.04 | $12.48 | 6 |
| 2018-06-11 | $42.04 | $42.04 | $42.04 | $42.04 | $12.48 | 483 |
| 2018-06-08 | $42.04 | $42.04 | $42.04 | $42.04 | $12.48 | 1,023 |
| 2018-06-07 | $41.74 | $41.74 | $41.74 | $41.74 | $12.39 | 576 |
| 2018-06-06 | $41.74 | $41.74 | $41.74 | $41.74 | $12.39 | 20,400 |
| 2018-06-05 | $40.58 | $40.58 | $40.58 | $40.58 | $12.04 | 54 |
| 2018-06-04 | $40.58 | $40.58 | $40.58 | $40.58 | $12.04 | 252 |
| 2018-06-01 | $40.58 | $40.58 | $40.58 | $40.58 | $12.04 | 5,328 |
| 2018-05-31 | $40.82 | $40.82 | $40.82 | $40.82 | $12.11 | 417 |
| 2018-05-30 | $40.10 | $40.10 | $40.10 | $40.10 | $11.90 | 1,743 |
| 2018-05-29 | $39.17 | $39.20 | $39.17 | $39.20 | $11.63 | 1,266 |
| 2018-05-25 | $39.04 | $39.04 | $39.04 | $39.04 | $11.58 | 816 |
| 2018-05-24 | $39.83 | $39.83 | $39.83 | $39.83 | $11.82 | 792 |
| 2018-05-23 | $40.43 | $40.43 | $40.43 | $40.43 | $12.00 | 417 |
| 2018-05-22 | $40.43 | $40.43 | $40.43 | $40.43 | $12.00 | 645 |
| 2018-05-21 | $40.43 | $40.43 | $40.43 | $40.43 | $12.00 | 108 |
| 2018-05-18 | $40.43 | $40.43 | $40.43 | $40.43 | $12.00 | 456 |
| 2018-05-17 | $39.92 | $39.92 | $39.92 | $39.92 | $11.85 | 447 |
| 2018-05-16 | $39.92 | $39.92 | $39.92 | $39.92 | $11.85 | 1,200 |
| 2018-05-15 | $40.20 | $40.64 | $40.20 | $40.64 | $12.06 | 7,770 |
| 2018-05-14 | $40.28 | $40.28 | $40.28 | $40.28 | $11.95 | 165 |
| 2018-05-11 | $40.10 | $40.28 | $40.10 | $40.28 | $11.95 | 1,260 |
| 2018-05-10 | $39.47 | $40.15 | $39.47 | $40.15 | $11.91 | 3,225 |
| 2018-05-09 | $40.04 | $40.05 | $40.04 | $40.05 | $11.88 | 2,175 |
| 2018-05-08 | $39.21 | $39.28 | $38.71 | $39.28 | $11.66 | 2,646 |
| 2018-05-07 | $38.77 | $38.79 | $38.77 | $38.79 | $11.51 | 1,410 |
| 2018-05-04 | $39.83 | $39.83 | $39.83 | $39.83 | $11.82 | 1,404 |
| 2018-05-03 | $39.02 | $39.02 | $39.02 | $39.02 | $11.58 | 462 |
| 2018-05-02 | $40.06 | $40.06 | $40.06 | $40.06 | $11.89 | 1,878 |
| 2018-05-01 | $42.50 | $42.50 | $42.50 | $42.50 | $12.61 | 444 |
| 2018-04-30 | $42.41 | $42.50 | $42.41 | $42.50 | $12.61 | 840 |
| 2018-04-27 | $41.99 | $41.99 | $41.83 | $41.83 | $12.41 | 3,708 |
| 2018-04-26 | $37.63 | $37.90 | $37.63 | $37.90 | $11.25 | 43,737 |
| 2018-04-25 | $33.00 | $33.00 | $33.00 | $33.00 | $9.79 | 1,101 |
| 2018-04-24 | $33.00 | $33.00 | $33.00 | $33.00 | $9.79 | 600 |
| 2018-04-23 | $33.48 | $33.65 | $33.48 | $33.65 | $9.99 | 3,192 |
| 2018-04-20 | $33.77 | $33.77 | $33.76 | $33.76 | $10.02 | 2,553 |
| 2018-04-19 | $34.20 | $34.20 | $34.20 | $34.20 | $10.15 | 1,158 |
| 2018-04-18 | $33.36 | $33.36 | $33.36 | $33.36 | $9.90 | 1,326 |
| 2018-04-17 | $33.70 | $34.04 | $33.68 | $33.83 | $10.04 | 158,835 |
| 2018-04-16 | $33.83 | $33.83 | $33.83 | $33.83 | $10.04 | 135 |
| 2018-04-13 | $33.83 | $33.83 | $33.83 | $33.83 | $10.04 | 0 |
| 2018-04-12 | $33.83 | $33.83 | $33.83 | $33.83 | $10.04 | 132 |
| 2018-04-11 | $33.83 | $33.83 | $33.83 | $33.83 | $10.04 | 0 |
| 2018-04-10 | $33.83 | $33.83 | $33.83 | $33.83 | $10.04 | 0 |
| 2018-04-09 | $33.83 | $33.83 | $33.83 | $33.83 | $10.04 | 210 |
| 2018-04-06 | $33.83 | $33.83 | $33.83 | $33.83 | $10.04 | 300 |
| 2018-04-05 | $33.79 | $33.79 | $33.79 | $33.79 | $9.87 | 0 |
| 2018-04-04 | $34.22 | $34.22 | $33.79 | $33.79 | $9.87 | 900 |
| 2018-04-03 | $35.30 | $35.30 | $35.30 | $35.30 | $10.31 | 42 |
| 2018-04-02 | $35.30 | $35.30 | $35.30 | $35.30 | $10.31 | 300 |
| 2018-03-29 | $35.22 | $35.22 | $35.22 | $35.22 | $10.29 | 612 |
| 2018-03-28 | $34.56 | $34.56 | $34.56 | $34.56 | $10.10 | 786 |
| 2018-03-27 | $35.32 | $35.32 | $35.32 | $35.32 | $10.32 | 84 |
| 2018-03-26 | $35.32 | $35.32 | $35.32 | $35.32 | $10.32 | 600 |
| 2018-03-23 | $35.17 | $35.20 | $35.01 | $35.20 | $10.29 | 3,969 |
| 2018-03-22 | $35.36 | $35.36 | $35.36 | $35.36 | $10.33 | 3,084 |
| 2018-03-21 | $34.91 | $34.91 | $34.91 | $34.91 | $10.20 | 246 |
| 2018-03-20 | $34.91 | $34.91 | $34.91 | $34.91 | $10.20 | 600 |
| 2018-03-19 | $35.36 | $35.36 | $35.36 | $35.36 | $10.33 | 339 |
| 2018-03-16 | $34.86 | $34.86 | $34.86 | $34.86 | $10.19 | 1,053 |
| 2018-03-15 | $36.48 | $36.48 | $36.48 | $36.48 | $10.66 | 36 |
| 2018-03-14 | $36.48 | $36.48 | $36.48 | $36.48 | $10.66 | 0 |
| 2018-03-13 | $36.48 | $36.48 | $36.48 | $36.48 | $10.66 | 264 |
| 2018-03-12 | $36.48 | $36.48 | $36.48 | $36.48 | $10.66 | 600 |
| 2018-03-09 | $37.82 | $37.82 | $37.82 | $37.82 | $11.05 | 108 |
| 2018-03-08 | $37.82 | $37.82 | $37.82 | $37.82 | $11.05 | 0 |
| 2018-03-07 | $37.82 | $37.82 | $37.82 | $37.82 | $11.05 | 0 |
| 2018-03-06 | $37.82 | $37.82 | $37.82 | $37.82 | $11.05 | 222 |
| 2018-03-05 | $37.82 | $37.82 | $37.82 | $37.82 | $11.05 | 0 |
| 2018-03-02 | $37.82 | $37.82 | $37.82 | $37.82 | $11.05 | 60 |
| 2018-03-01 | $37.82 | $37.82 | $37.82 | $37.82 | $11.05 | 300 |
| 2018-02-28 | $37.82 | $37.82 | $37.82 | $37.82 | $11.05 | 447 |
| 2018-02-27 | $37.82 | $37.82 | $37.82 | $37.82 | $11.05 | 372 |
| 2018-02-26 | $37.82 | $37.82 | $37.82 | $37.82 | $11.05 | 24 |
| 2018-02-23 | $37.82 | $37.82 | $37.82 | $37.82 | $11.05 | 492 |
| 2018-02-22 | $36.50 | $36.50 | $36.50 | $36.50 | $10.67 | 336 |
| 2018-02-21 | $36.85 | $36.85 | $36.85 | $36.85 | $10.77 | 0 |
| 2018-02-20 | $36.85 | $36.85 | $36.85 | $36.85 | $10.77 | 0 |
| 2018-02-16 | $36.85 | $36.85 | $36.85 | $36.85 | $10.77 | 0 |
| 2018-02-15 | $36.20 | $36.85 | $36.10 | $36.85 | $10.77 | 2,370 |
| 2018-02-14 | $35.65 | $35.65 | $35.65 | $35.65 | $10.42 | 0 |
| 2018-02-13 | $35.92 | $35.92 | $35.65 | $35.65 | $10.42 | 4,470 |
| 2018-02-12 | $35.85 | $35.85 | $35.85 | $35.85 | $10.48 | 0 |
| 2018-02-09 | $35.65 | $35.85 | $35.65 | $35.85 | $10.48 | 600 |
| 2018-02-08 | $35.30 | $35.40 | $35.30 | $35.40 | $10.34 | 945 |
| 2018-02-07 | $34.60 | $34.60 | $34.60 | $34.60 | $10.11 | 0 |
| 2018-02-06 | $34.60 | $34.60 | $34.60 | $34.60 | $10.11 | 300 |
| 2018-02-05 | $34.47 | $34.47 | $34.47 | $34.47 | $10.07 | 0 |
| 2018-02-02 | $34.47 | $34.47 | $34.47 | $34.47 | $10.07 | 0 |
| 2018-02-01 | $34.47 | $34.47 | $34.47 | $34.47 | $10.07 | 0 |
| 2018-01-31 | $34.47 | $34.47 | $34.47 | $34.47 | $10.07 | 0 |
| 2018-01-30 | $34.47 | $34.47 | $34.47 | $34.47 | $10.07 | 0 |
| 2018-01-29 | $34.56 | $34.57 | $34.47 | $34.47 | $10.07 | 900 |
| 2018-01-26 | $35.46 | $35.46 | $35.46 | $35.46 | $10.36 | 0 |
| 2018-01-25 | $35.46 | $35.46 | $35.46 | $35.46 | $10.36 | 0 |
| 2018-01-24 | $35.46 | $35.46 | $35.46 | $35.46 | $10.36 | 300 |
| 2018-01-23 | $35.70 | $35.70 | $35.70 | $35.70 | $10.43 | 300 |
| 2018-01-22 | $35.70 | $35.70 | $35.70 | $35.70 | $10.43 | 78 |
| 2018-01-19 | $35.70 | $35.70 | $35.70 | $35.70 | $10.43 | 258 |
| 2018-01-18 | $35.70 | $35.70 | $35.70 | $35.70 | $10.43 | 600 |
| 2018-01-17 | $34.75 | $34.75 | $34.75 | $34.75 | $10.15 | 0 |
| 2018-01-16 | $34.75 | $34.75 | $34.75 | $34.75 | $10.15 | 420 |
| 2018-01-12 | $34.75 | $34.75 | $34.75 | $34.75 | $10.15 | 300 |
| 2018-01-11 | $33.80 | $33.80 | $33.80 | $33.80 | $9.88 | 300 |
| 2018-01-10 | $32.61 | $33.00 | $32.61 | $33.00 | $9.64 | 936 |
| 2018-01-09 | $32.62 | $32.62 | $32.62 | $32.62 | $9.53 | 348 |
| 2018-01-08 | $32.65 | $32.65 | $32.65 | $32.65 | $9.54 | 435 |
| 2018-01-05 | $32.41 | $32.41 | $32.41 | $32.41 | $9.47 | 0 |
| 2018-01-04 | $32.41 | $32.41 | $32.41 | $32.41 | $9.47 | 0 |
| 2018-01-03 | $32.41 | $32.41 | $32.41 | $32.41 | $9.47 | 90 |
| 2018-01-02 | $32.10 | $32.41 | $32.10 | $32.41 | $9.47 | 3,555 |
| 2017-12-29 | $31.93 | $31.93 | $31.93 | $31.93 | $9.33 | 0 |
| 2017-12-28 | $31.93 | $31.93 | $31.93 | $31.93 | $9.33 | 0 |
| 2017-12-27 | $31.93 | $31.93 | $31.93 | $31.93 | $9.33 | 2,796 |
| 2017-12-26 | $30.49 | $30.49 | $30.49 | $30.49 | $8.91 | 0 |
| 2017-12-22 | $30.49 | $30.49 | $30.49 | $30.49 | $8.91 | 27 |
| 2017-12-21 | $30.49 | $30.49 | $30.49 | $30.49 | $8.91 | 0 |
| 2017-12-20 | $30.49 | $30.49 | $30.49 | $30.49 | $8.91 | 0 |
| 2017-12-19 | $30.49 | $30.49 | $30.49 | $30.49 | $8.91 | 0 |
| 2017-12-18 | $30.49 | $30.49 | $30.49 | $30.49 | $8.91 | 0 |
| 2017-12-15 | $30.49 | $30.49 | $30.49 | $30.49 | $8.91 | 3,000 |
| 2017-12-14 | $30.51 | $30.51 | $30.51 | $30.51 | $8.91 | 0 |
| 2017-12-13 | $30.51 | $30.51 | $30.51 | $30.51 | $8.91 | 0 |
| 2017-12-12 | $30.51 | $30.51 | $30.51 | $30.51 | $8.91 | 2,559 |
| 2017-12-11 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 0 |
| 2017-12-08 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 90 |
| 2017-12-07 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 0 |
| 2017-12-06 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 0 |
| 2017-12-05 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 0 |
| 2017-12-04 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 9 |
| 2017-12-01 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 219 |
| 2017-11-30 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 0 |
| 2017-11-29 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 0 |
| 2017-11-28 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 0 |
| 2017-11-27 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 0 |
| 2017-11-24 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 0 |
| 2017-11-22 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 0 |
| 2017-11-21 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 0 |
| 2017-11-20 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 0 |
| 2017-11-17 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 0 |
| 2017-11-15 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 0 |
| 2017-11-14 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 0 |
| 2017-11-13 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 0 |
| 2017-11-10 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 0 |
| 2017-11-09 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 0 |
| 2017-11-08 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 0 |
| 2017-11-07 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 150 |
| 2017-11-06 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 0 |
| 2017-11-03 | $28.00 | $28.00 | $28.00 | $28.00 | $8.18 | 0 |
| 2017-11-02 | $28.59 | $28.59 | $28.00 | $28.00 | $8.18 | 2,010 |
| 2017-11-01 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 0 |
| 2017-10-31 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 0 |
| 2017-10-30 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 0 |
| 2017-10-27 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 0 |
| 2017-10-26 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 0 |
| 2017-10-25 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 0 |
| 2017-10-24 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 0 |
| 2017-10-23 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 0 |
| 2017-10-20 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 0 |
| 2017-10-19 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 0 |
| 2017-10-18 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 0 |
| 2017-10-17 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 0 |
| 2017-10-16 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 0 |
| 2017-10-13 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 0 |
| 2017-10-12 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 0 |
| 2017-10-11 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 0 |
| 2017-10-10 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 0 |
| 2017-10-09 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 0 |
| 2017-10-06 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 0 |
| 2017-10-05 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 0 |
| 2017-10-04 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 0 |
| 2017-10-03 | $22.45 | $22.45 | $22.45 | $22.45 | $6.56 | 507 |
| 2017-10-02 | $21.35 | $21.35 | $21.35 | $21.35 | $6.24 | 6 |
| 2017-09-29 | $21.35 | $21.35 | $21.35 | $21.35 | $6.24 | 0 |
| 2017-09-28 | $21.35 | $21.35 | $21.35 | $21.35 | $6.24 | 387 |
| 2017-09-27 | $21.70 | $21.70 | $21.70 | $21.70 | $6.34 | 0 |
| 2017-09-26 | $21.70 | $21.70 | $21.70 | $21.70 | $6.34 | 0 |
| 2017-09-25 | $21.70 | $21.70 | $21.70 | $21.70 | $6.34 | 0 |
| 2017-09-22 | $21.70 | $21.70 | $21.70 | $21.70 | $6.34 | 0 |
| 2017-09-21 | $21.70 | $21.70 | $21.70 | $21.70 | $6.34 | 579 |
| 2017-09-20 | $21.55 | $21.55 | $21.55 | $21.55 | $6.30 | 3 |
| 2017-09-19 | $21.45 | $21.65 | $21.35 | $21.55 | $6.30 | 435,054 |
| 2017-09-18 | $22.08 | $22.08 | $22.08 | $22.08 | $6.45 | 3,093 |
| 2017-09-15 | $21.76 | $21.76 | $21.76 | $21.76 | $6.36 | 705 |
| 2017-09-14 | $21.66 | $21.66 | $21.66 | $21.66 | $6.33 | 2,256 |
| 2017-09-13 | $21.94 | $21.94 | $21.92 | $21.92 | $6.40 | 1,836 |
| 2017-09-12 | $21.75 | $22.06 | $21.75 | $22.06 | $6.45 | 1,740 |
| 2017-09-11 | $22.20 | $22.20 | $22.20 | $22.20 | $6.49 | 2,745 |
| 2017-09-08 | $21.96 | $21.96 | $21.96 | $21.96 | $6.42 | 474 |
| 2017-09-07 | $21.99 | $21.99 | $21.99 | $21.99 | $6.43 | 3 |
| 2017-09-06 | $21.82 | $21.99 | $21.60 | $21.99 | $6.43 | 5,187 |
| 2017-09-05 | $21.83 | $21.83 | $21.83 | $21.83 | $6.38 | 3,699 |
| 2017-09-01 | $22.24 | $22.24 | $22.24 | $22.24 | $6.50 | 4,095 |
| 2017-08-31 | $22.13 | $22.27 | $22.13 | $22.27 | $6.51 | 1,971 |
| 2017-08-30 | $22.18 | $22.18 | $22.18 | $22.18 | $6.48 | 4,587 |
| 2017-08-29 | $22.03 | $22.09 | $22.03 | $22.09 | $6.45 | 2,976 |
| 2017-08-28 | $21.63 | $21.63 | $21.63 | $21.63 | $6.32 | 8,901 |
| 2017-08-25 | $21.59 | $21.59 | $21.59 | $21.59 | $6.31 | 2,646 |
| 2017-08-24 | $20.92 | $20.92 | $20.92 | $20.92 | $6.11 | 1,935 |
| 2017-08-23 | $20.71 | $20.71 | $20.71 | $20.71 | $6.05 | 2,223 |
| 2017-08-22 | $20.78 | $20.78 | $20.74 | $20.74 | $6.06 | 2,331 |
| 2017-08-21 | $20.92 | $20.92 | $20.88 | $20.88 | $6.10 | 2,340 |
| 2017-08-18 | $20.62 | $20.62 | $20.62 | $20.62 | $6.03 | 1,833 |
| 2017-08-17 | $20.80 | $20.80 | $20.80 | $20.80 | $6.08 | 3,759 |
| 2017-08-16 | $20.68 | $20.87 | $20.68 | $20.87 | $6.10 | 3,861 |
| 2017-08-15 | $20.86 | $20.93 | $20.86 | $20.93 | $6.12 | 5,916 |
| 2017-08-14 | $20.81 | $20.81 | $20.81 | $20.81 | $6.08 | 21 |
| 2017-08-11 | $20.81 | $20.81 | $20.81 | $20.81 | $6.08 | 1,200 |
| 2017-08-10 | $20.70 | $20.81 | $20.70 | $20.81 | $6.08 | 1,944 |
| 2017-08-09 | $20.54 | $20.59 | $20.54 | $20.59 | $6.02 | 2,979 |
| 2017-08-08 | $20.75 | $20.75 | $20.64 | $20.66 | $6.04 | 4,023 |
| 2017-08-07 | $21.08 | $21.08 | $21.08 | $21.08 | $6.16 | 1,374 |
| 2017-08-04 | $21.28 | $21.28 | $21.01 | $21.08 | $6.16 | 6,582 |
| 2017-08-03 | $21.15 | $21.15 | $21.15 | $21.15 | $6.18 | 10,050 |
| 2017-08-02 | $22.32 | $22.32 | $22.32 | $22.32 | $6.52 | 2,577 |
| 2017-08-01 | $22.02 | $22.02 | $22.02 | $22.02 | $6.43 | 585 |
| 2017-07-31 | $21.75 | $22.16 | $21.75 | $22.16 | $6.48 | 3,144 |
| 2017-07-28 | $22.03 | $22.03 | $21.75 | $21.75 | $6.36 | 7,269 |
| 2017-07-27 | $22.08 | $22.08 | $21.98 | $21.98 | $6.42 | 3,261 |
| 2017-07-26 | $22.15 | $22.15 | $22.15 | $22.15 | $6.47 | 1,236 |
| 2017-07-25 | $21.74 | $21.74 | $21.74 | $21.74 | $6.35 | 690 |
| 2017-07-24 | $22.20 | $22.20 | $22.20 | $22.20 | $6.49 | 0 |
| 2017-07-21 | $22.08 | $22.20 | $22.08 | $22.20 | $6.49 | 3,933 |
| 2017-07-20 | $22.37 | $22.37 | $22.10 | $22.24 | $6.50 | 15,423 |
| 2017-07-19 | $21.32 | $21.37 | $21.32 | $21.37 | $6.24 | 4,821 |
| 2017-07-18 | $21.63 | $21.63 | $21.48 | $21.50 | $6.28 | 12,975 |
| 2017-07-17 | $21.31 | $21.31 | $21.31 | $21.31 | $6.23 | 300 |
| 2017-07-14 | $21.47 | $21.47 | $21.47 | $21.47 | $6.27 | 672 |
| 2017-07-13 | $21.06 | $21.06 | $20.96 | $20.96 | $6.12 | 3,477 |
| 2017-07-12 | $20.73 | $20.73 | $20.73 | $20.73 | $6.06 | 1,446 |
| 2017-07-11 | $20.66 | $20.66 | $20.66 | $20.66 | $6.04 | 1,230 |
| 2017-07-10 | $20.39 | $20.52 | $20.00 | $20.52 | $6.00 | 8,382 |
| 2017-07-07 | $20.10 | $20.10 | $20.10 | $20.10 | $5.87 | 615 |
| 2017-07-06 | $20.10 | $20.10 | $20.10 | $20.10 | $5.87 | 948 |
| 2017-07-05 | $19.82 | $19.82 | $19.82 | $19.82 | $5.79 | 435 |
| 2017-07-03 | $19.99 | $19.99 | $19.99 | $19.99 | $5.84 | 1,755 |
| 2017-06-30 | $20.10 | $20.10 | $20.06 | $20.06 | $5.86 | 13,101 |
| 2017-06-29 | $20.03 | $20.03 | $20.03 | $20.03 | $5.85 | 2,709 |
| 2017-06-28 | $19.85 | $19.93 | $19.85 | $19.93 | $5.82 | 3,516 |
| 2017-06-27 | $19.89 | $19.93 | $19.80 | $19.93 | $5.82 | 3,600 |
| 2017-06-26 | $19.53 | $19.64 | $19.53 | $19.64 | $5.74 | 4,500 |
| 2017-06-23 | $19.69 | $19.69 | $19.69 | $19.69 | $5.75 | 5,400 |
| 2017-06-22 | $19.69 | $19.69 | $19.19 | $19.19 | $5.61 | 2,700 |
| 2017-06-21 | $20.05 | $20.05 | $20.05 | $20.05 | $5.86 | 8,670 |
| 2017-06-20 | $20.14 | $20.14 | $20.14 | $20.14 | $5.88 | 1,500 |
| 2017-06-19 | $20.25 | $20.25 | $20.12 | $20.23 | $5.91 | 3,741 |
| 2017-06-16 | $20.12 | $20.22 | $20.12 | $20.22 | $5.91 | 2,166 |
| 2017-06-15 | $19.66 | $19.66 | $19.66 | $19.66 | $5.74 | 408 |
| 2017-06-14 | $19.98 | $19.98 | $19.98 | $19.98 | $5.84 | 2,430 |
| 2017-06-13 | $19.25 | $19.84 | $19.25 | $19.35 | $5.65 | 4,767 |
| 2017-06-12 | $19.56 | $19.56 | $19.52 | $19.56 | $5.72 | 4,650 |
| 2017-06-09 | $19.78 | $19.82 | $19.78 | $19.82 | $5.79 | 1,716 |
| 2017-06-08 | $19.85 | $19.85 | $19.85 | $19.85 | $5.80 | 0 |
| 2017-06-07 | $19.85 | $19.85 | $19.85 | $19.85 | $5.80 | 2,589 |
| 2017-06-06 | $20.00 | $20.00 | $20.00 | $20.00 | $5.84 | 837 |
| 2017-06-05 | $19.79 | $19.79 | $19.79 | $19.79 | $5.78 | 2,409 |
| 2017-06-02 | $20.18 | $20.29 | $20.18 | $20.29 | $5.93 | 5,520 |
| 2017-06-01 | $20.34 | $20.39 | $20.34 | $20.39 | $5.96 | 5,406 |
| 2017-05-31 | $20.29 | $20.29 | $20.29 | $20.29 | $5.93 | 1,089 |
| 2017-05-30 | $20.47 | $20.47 | $20.47 | $20.47 | $5.98 | 2,772 |
| 2017-05-26 | $20.87 | $20.87 | $20.83 | $20.83 | $6.09 | 8,964 |
| 2017-05-25 | $21.21 | $21.26 | $21.21 | $21.26 | $6.21 | 1,491 |
| 2017-05-24 | $21.14 | $21.25 | $21.14 | $21.25 | $6.21 | 1,299 |
| 2017-05-23 | $21.19 | $21.36 | $21.19 | $21.36 | $6.24 | 7,119 |
| 2017-05-22 | $20.99 | $21.17 | $20.99 | $21.17 | $6.19 | 4,161 |
| 2017-05-19 | $21.05 | $21.05 | $21.05 | $21.05 | $6.15 | 1,374 |
| 2017-05-18 | $20.95 | $21.06 | $20.95 | $21.06 | $6.15 | 4,188 |
| 2017-05-17 | $21.25 | $21.25 | $21.03 | $21.03 | $6.14 | 4,515 |
| 2017-05-16 | $21.03 | $21.03 | $21.03 | $21.03 | $6.14 | 4,635 |
| 2017-05-15 | $21.03 | $21.03 | $21.03 | $21.03 | $6.14 | 1,614 |
| 2017-05-12 | $20.75 | $20.86 | $20.75 | $20.86 | $6.10 | 6,378 |
| 2017-05-11 | $20.75 | $20.75 | $20.75 | $20.75 | $6.06 | 2,325 |
| 2017-05-10 | $20.91 | $20.93 | $20.59 | $20.93 | $6.12 | 15,840 |
| 2017-05-09 | $20.85 | $20.85 | $20.85 | $20.85 | $6.09 | 831 |
| 2017-05-08 | $20.70 | $21.09 | $20.70 | $21.09 | $6.16 | 1,080 |
| 2017-05-05 | $21.09 | $21.09 | $21.06 | $21.09 | $6.16 | 1,380 |
| 2017-05-04 | $21.30 | $21.35 | $21.30 | $21.35 | $6.24 | 9,267 |
| 2017-05-03 | $21.18 | $21.23 | $21.18 | $21.23 | $6.20 | 3,951 |
| 2017-05-02 | $21.00 | $21.00 | $21.00 | $21.00 | $6.14 | 819 |
| 2017-05-01 | $20.64 | $21.09 | $20.64 | $21.09 | $6.16 | 1,440 |
| 2017-04-28 | $20.64 | $20.64 | $20.64 | $20.64 | $6.03 | 1,800 |
| 2017-04-27 | $19.98 | $19.98 | $19.98 | $19.98 | $5.84 | 3,336 |
| 2017-04-26 | $20.76 | $20.76 | $20.76 | $20.76 | $6.07 | 939 |
| 2017-04-25 | $20.30 | $20.30 | $20.19 | $20.19 | $5.90 | 1,560 |
| 2017-04-24 | $20.47 | $20.58 | $20.47 | $20.58 | $6.01 | 1,692 |
| 2017-04-21 | $20.30 | $20.40 | $20.30 | $20.40 | $5.96 | 1,116 |
| 2017-04-20 | $21.00 | $21.00 | $21.00 | $21.00 | $6.14 | 1,011 |
| 2017-04-19 | $19.79 | $19.79 | $19.79 | $19.79 | $5.78 | 0 |
| 2017-04-18 | $20.28 | $20.28 | $19.79 | $19.79 | $5.58 | 3,744 |
| 2017-04-17 | $20.19 | $20.19 | $20.19 | $20.19 | $5.70 | 8,124 |
| 2017-04-13 | $20.19 | $20.19 | $20.19 | $20.19 | $5.70 | 894 |
| 2017-04-12 | $19.55 | $20.09 | $18.91 | $19.87 | $5.60 | 9,519 |
| 2017-04-11 | $19.78 | $19.78 | $19.78 | $19.78 | $5.58 | 2,604 |
| 2017-04-10 | $19.78 | $19.78 | $19.78 | $19.78 | $5.58 | 171 |
| 2017-04-07 | $19.78 | $19.78 | $19.78 | $19.78 | $5.58 | 624 |
| 2017-04-06 | $20.29 | $20.29 | $20.29 | $20.29 | $5.72 | 0 |
| 2017-04-05 | $20.29 | $20.29 | $20.29 | $20.29 | $5.72 | 600 |
| 2017-04-04 | $20.07 | $20.11 | $20.07 | $20.11 | $5.49 | 1,398 |
| 2017-04-03 | $19.97 | $20.01 | $19.97 | $20.01 | $5.46 | 600 |
| 2017-03-31 | $19.93 | $19.93 | $19.93 | $19.93 | $5.44 | 0 |
| 2017-03-30 | $19.93 | $19.93 | $19.93 | $19.93 | $5.44 | 0 |
| 2017-03-29 | $20.04 | $20.04 | $19.93 | $19.93 | $5.44 | 26,100 |
| 2017-03-28 | $19.91 | $19.91 | $19.91 | $19.91 | $5.43 | 9,900 |
| 2017-03-27 | $19.88 | $19.88 | $19.88 | $19.88 | $5.42 | 1,200 |
| 2017-03-24 | $19.82 | $19.82 | $19.82 | $19.82 | $5.41 | 1,200 |
| 2017-03-23 | $19.76 | $19.76 | $19.76 | $19.76 | $5.39 | 600 |
| 2017-03-22 | $19.90 | $20.10 | $19.90 | $20.10 | $5.48 | 2,100 |
| 2017-03-21 | $18.89 | $18.89 | $18.89 | $18.89 | $5.15 | 0 |
| 2017-03-20 | $18.40 | $18.89 | $18.40 | $18.89 | $5.15 | 2,700 |
| 2017-03-17 | $18.84 | $18.84 | $18.84 | $18.84 | $5.14 | 1,500 |
| 2017-03-16 | $18.91 | $18.91 | $18.73 | $18.73 | $5.11 | 900 |
| 2017-03-15 | $17.88 | $17.88 | $17.88 | $17.88 | $4.88 | 0 |
| 2017-03-14 | $18.02 | $18.09 | $17.59 | $17.88 | $4.88 | 9,900 |
| 2017-03-13 | $18.32 | $18.32 | $18.32 | $18.32 | $5.00 | 300 |
| 2017-03-10 | $18.22 | $18.22 | $18.22 | $18.22 | $4.97 | 0 |
| 2017-03-09 | $18.07 | $18.22 | $18.07 | $18.22 | $4.97 | 6,600 |
| 2017-03-08 | $18.08 | $18.12 | $18.08 | $18.12 | $4.94 | 9,300 |
| 2017-03-07 | $18.17 | $18.17 | $18.17 | $18.17 | $4.96 | 300 |
| 2017-03-06 | $18.01 | $18.11 | $18.01 | $18.11 | $4.94 | 2,400 |
| 2017-03-03 | $17.94 | $18.26 | $17.94 | $18.26 | $4.98 | 54,300 |
| 2017-03-02 | $18.02 | $18.02 | $17.98 | $17.98 | $4.90 | 2,400 |
| 2017-03-01 | $18.19 | $18.19 | $18.19 | $18.19 | $4.96 | 600 |
| 2017-02-28 | $17.61 | $17.66 | $17.61 | $17.66 | $4.82 | 3,300 |
| 2017-02-27 | $18.43 | $18.43 | $18.43 | $18.43 | $5.03 | 1,200 |
| 2017-02-24 | $18.26 | $18.26 | $18.26 | $18.26 | $4.98 | 2,700 |
| 2017-02-23 | $18.77 | $18.77 | $18.77 | $18.77 | $5.12 | 0 |
| 2017-02-22 | $18.77 | $18.77 | $18.77 | $18.77 | $5.12 | 0 |
| 2017-02-21 | $18.77 | $18.77 | $18.77 | $18.77 | $5.12 | 0 |
| 2017-02-17 | $18.77 | $18.77 | $18.77 | $18.77 | $5.12 | 1,500 |
| 2017-02-16 | $18.67 | $18.67 | $18.67 | $18.67 | $5.09 | 300 |
| 2017-02-15 | $18.49 | $18.49 | $18.49 | $18.49 | $5.04 | 30,000 |
| 2017-02-14 | $18.49 | $18.49 | $18.49 | $18.49 | $5.04 | 300 |
| 2017-02-13 | $18.46 | $18.46 | $18.46 | $18.46 | $5.04 | 600 |
| 2017-02-10 | $16.96 | $16.96 | $16.96 | $16.96 | $4.63 | 0 |
| 2017-02-09 | $16.96 | $16.96 | $16.96 | $16.96 | $4.63 | 0 |
| 2017-02-08 | $16.96 | $16.96 | $16.96 | $16.96 | $4.63 | 0 |
| 2017-02-07 | $16.96 | $16.96 | $16.96 | $16.96 | $4.63 | 600 |
| 2017-02-06 | $18.12 | $18.12 | $17.45 | $17.45 | $4.76 | 1,500 |
| 2017-02-03 | $17.30 | $17.98 | $17.30 | $17.98 | $4.90 | 3,300 |
| 2017-02-02 | $17.68 | $17.68 | $17.68 | $17.68 | $4.82 | 300 |
| 2017-02-01 | $17.29 | $17.29 | $17.29 | $17.29 | $4.72 | 399 |
| 2017-01-31 | $17.72 | $17.72 | $17.72 | $17.72 | $4.83 | 24 |
| 2017-01-30 | $17.72 | $17.72 | $17.72 | $17.72 | $4.83 | 0 |
| 2017-01-27 | $17.73 | $17.73 | $17.72 | $17.72 | $4.83 | 2,538 |
| 2017-01-26 | $18.64 | $18.64 | $18.64 | $18.64 | $5.08 | 90 |
| 2017-01-25 | $18.64 | $18.64 | $18.64 | $18.64 | $5.08 | 0 |
| 2017-01-24 | $18.64 | $18.64 | $18.64 | $18.64 | $5.08 | 750 |
| 2017-01-23 | $18.52 | $18.52 | $18.52 | $18.52 | $5.05 | 1,800 |
| 2017-01-20 | $18.21 | $18.21 | $18.21 | $18.21 | $4.97 | 2,823 |
| 2017-01-19 | $17.75 | $17.75 | $17.75 | $17.75 | $4.84 | 0 |
| 2017-01-18 | $17.75 | $17.75 | $17.75 | $17.75 | $4.84 | 0 |
| 2017-01-17 | $17.75 | $17.75 | $17.75 | $17.75 | $4.84 | 0 |
| 2017-01-13 | $17.79 | $17.79 | $17.75 | $17.75 | $4.84 | 5,538 |
| 2017-01-12 | $17.76 | $17.76 | $17.76 | $17.76 | $4.84 | 3 |
| 2017-01-11 | $17.76 | $17.76 | $17.76 | $17.76 | $4.84 | 48 |
| 2017-01-10 | $17.76 | $17.76 | $17.76 | $17.76 | $4.84 | 600 |
| 2017-01-09 | $19.04 | $19.04 | $19.04 | $19.04 | $5.19 | 75 |
| 2017-01-06 | $19.04 | $19.04 | $19.04 | $19.04 | $5.19 | 0 |
| 2017-01-05 | $19.04 | $19.04 | $19.04 | $19.04 | $5.19 | 0 |
| 2017-01-04 | $19.04 | $19.04 | $19.04 | $19.04 | $5.19 | 9 |
| 2017-01-03 | $19.04 | $19.04 | $19.04 | $19.04 | $5.19 | 0 |
| 2016-12-30 | $19.05 | $19.53 | $19.04 | $19.04 | $5.19 | 1,512 |
| 2016-12-29 | $19.19 | $19.19 | $19.19 | $19.19 | $5.23 | 0 |
| 2016-12-28 | $19.19 | $19.19 | $19.19 | $19.19 | $5.23 | 18,747 |
| 2016-12-27 | $18.40 | $18.40 | $18.40 | $18.40 | $5.02 | 0 |
| 2016-12-23 | $18.40 | $18.40 | $18.40 | $18.40 | $5.02 | 0 |
| 2016-12-22 | $18.40 | $18.40 | $18.40 | $18.40 | $5.02 | 81 |
| 2016-12-21 | $18.40 | $18.40 | $18.40 | $18.40 | $5.02 | 9 |
| 2016-12-20 | $18.40 | $18.40 | $18.40 | $18.40 | $5.02 | 72 |
| 2016-12-19 | $18.40 | $18.40 | $18.40 | $18.40 | $5.02 | 144 |
| 2016-12-16 | $18.40 | $18.40 | $18.40 | $18.40 | $5.02 | 0 |
| 2016-12-15 | $18.40 | $18.40 | $18.40 | $18.40 | $5.02 | 4,620 |
| 2016-12-14 | $19.55 | $19.55 | $19.55 | $19.55 | $5.33 | 0 |
| 2016-12-13 | $19.55 | $19.55 | $19.55 | $19.55 | $5.33 | 0 |
| 2016-12-12 | $19.55 | $19.55 | $19.55 | $19.55 | $5.33 | 0 |
| 2016-12-09 | $19.55 | $19.55 | $19.55 | $19.55 | $5.33 | 3 |
| 2016-12-08 | $19.55 | $19.55 | $19.55 | $19.55 | $5.33 | 1,200 |
| 2016-12-07 | $20.89 | $20.89 | $20.89 | $20.89 | $5.70 | 39 |
| 2016-12-06 | $20.89 | $20.89 | $20.89 | $20.89 | $5.70 | 0 |
| 2016-12-05 | $20.89 | $20.89 | $20.89 | $20.89 | $5.70 | 1,200 |
| 2016-12-02 | $20.58 | $20.58 | $20.58 | $20.58 | $5.61 | 0 |
| 2016-12-01 | $20.58 | $20.58 | $20.58 | $20.58 | $5.61 | 3 |
| 2016-11-30 | $20.58 | $20.58 | $20.58 | $20.58 | $5.61 | 300 |
| 2016-11-29 | $20.25 | $20.25 | $20.25 | $20.25 | $5.52 | 0 |
| 2016-11-28 | $20.25 | $20.25 | $20.25 | $20.25 | $5.52 | 0 |
| 2016-11-25 | $20.25 | $20.25 | $20.25 | $20.25 | $5.52 | 0 |
| 2016-11-23 | $20.25 | $20.25 | $20.25 | $20.25 | $5.52 | 0 |
| 2016-11-22 | $20.25 | $20.25 | $20.25 | $20.25 | $5.52 | 0 |
| 2016-11-21 | $20.00 | $20.25 | $20.00 | $20.25 | $5.52 | 1,053 |
| 2016-11-18 | $20.06 | $20.06 | $20.06 | $20.06 | $5.47 | 0 |
| 2016-11-17 | $20.06 | $20.06 | $20.06 | $20.06 | $5.47 | 0 |
| 2016-11-16 | $20.06 | $20.06 | $20.06 | $20.06 | $5.47 | 0 |
| 2016-11-15 | $19.91 | $20.06 | $19.91 | $20.06 | $5.47 | 3,867 |
| 2016-11-14 | $22.00 | $22.00 | $22.00 | $22.00 | $6.00 | 0 |
| 2016-11-11 | $22.00 | $22.00 | $22.00 | $22.00 | $6.00 | 0 |
| 2016-11-10 | $22.00 | $22.00 | $22.00 | $22.00 | $6.00 | 0 |
| 2016-11-09 | $22.00 | $22.00 | $22.00 | $22.00 | $6.00 | 0 |
| 2016-11-08 | $21.80 | $22.00 | $21.80 | $22.00 | $6.00 | 1,530 |
| 2016-11-07 | $22.24 | $22.24 | $22.24 | $22.24 | $6.07 | 0 |
| 2016-11-04 | $22.24 | $22.24 | $22.24 | $22.24 | $6.07 | 0 |
| 2016-11-03 | $22.24 | $22.24 | $22.24 | $22.24 | $6.07 | 0 |
| 2016-11-02 | $22.24 | $22.24 | $22.24 | $22.24 | $6.07 | 0 |
| 2016-11-01 | $22.18 | $22.24 | $22.18 | $22.24 | $6.07 | 1,500 |
| 2016-10-31 | $22.22 | $22.22 | $22.22 | $22.22 | $6.06 | 0 |
| 2016-10-28 | $22.22 | $22.22 | $22.22 | $22.22 | $6.06 | 0 |
| 2016-10-27 | $22.22 | $22.22 | $22.22 | $22.22 | $6.06 | 18 |
| 2016-10-26 | $22.22 | $22.22 | $22.22 | $22.22 | $6.06 | 0 |
| 2016-10-25 | $22.22 | $22.22 | $22.22 | $22.22 | $6.06 | 0 |
| 2016-10-24 | $22.22 | $22.22 | $22.22 | $22.22 | $6.06 | 0 |
| 2016-10-21 | $22.22 | $22.22 | $22.22 | $22.22 | $6.06 | 0 |
| 2016-10-20 | $22.22 | $22.22 | $22.22 | $22.22 | $6.06 | 9 |
| 2016-10-19 | $22.22 | $22.22 | $22.22 | $22.22 | $6.06 | 228 |
| 2016-10-18 | $22.22 | $22.22 | $22.22 | $22.22 | $6.06 | 15 |
| 2016-10-17 | $22.22 | $22.22 | $22.22 | $22.22 | $6.06 | 168 |
| 2016-10-14 | $22.22 | $22.22 | $22.22 | $22.22 | $6.06 | 0 |
| 2016-10-13 | $22.22 | $22.22 | $22.22 | $22.22 | $6.06 | 0 |
| 2016-10-12 | $22.22 | $22.22 | $22.22 | $22.22 | $6.06 | 0 |
| 2016-10-11 | $22.22 | $22.22 | $22.22 | $22.22 | $6.06 | 60 |
| 2016-10-10 | $22.22 | $22.22 | $22.22 | $22.22 | $6.06 | 0 |
| 2016-10-07 | $22.22 | $22.22 | $22.22 | $22.22 | $6.06 | 0 |
| 2016-10-06 | $22.22 | $22.22 | $22.22 | $22.22 | $6.06 | 27,180 |
| 2016-10-05 | $20.68 | $20.68 | $20.68 | $20.68 | $5.64 | 42 |
| 2016-10-04 | $20.68 | $20.68 | $20.68 | $20.68 | $5.64 | 105 |
| 2016-10-03 | $20.68 | $20.68 | $20.68 | $20.68 | $5.64 | 0 |
| 2016-09-30 | $20.68 | $20.68 | $20.68 | $20.68 | $5.64 | 0 |
| 2016-09-29 | $20.68 | $20.68 | $20.68 | $20.68 | $5.64 | 0 |
| 2016-09-28 | $20.68 | $20.68 | $20.68 | $20.68 | $5.64 | 0 |
| 2016-09-27 | $20.68 | $20.68 | $20.68 | $20.68 | $5.64 | 0 |
| 2016-09-26 | $20.68 | $20.68 | $20.68 | $20.68 | $5.64 | 0 |
| 2016-09-23 | $20.68 | $20.68 | $20.68 | $20.68 | $5.64 | 0 |
| 2016-09-22 | $20.68 | $20.68 | $20.68 | $20.68 | $5.64 | 225 |
| 2016-09-21 | $20.68 | $20.68 | $20.68 | $20.68 | $5.64 | 90 |
| 2016-09-20 | $20.89 | $20.89 | $20.68 | $20.68 | $5.64 | 17,259 |
| 2016-09-19 | $20.73 | $20.73 | $20.73 | $20.73 | $5.65 | 75 |
| 2016-09-16 | $20.73 | $20.73 | $20.73 | $20.73 | $5.65 | 0 |
| 2016-09-15 | $20.73 | $20.73 | $20.73 | $20.73 | $5.65 | 0 |
| 2016-09-14 | $20.73 | $20.74 | $20.73 | $20.73 | $5.65 | 906 |
| 2016-09-13 | $20.94 | $20.94 | $20.94 | $20.94 | $5.71 | 60 |
| 2016-09-12 | $20.94 | $20.94 | $20.94 | $20.94 | $5.71 | 99 |
| 2016-09-09 | $20.94 | $20.94 | $20.94 | $20.94 | $5.71 | 1,200 |
| 2016-09-08 | $20.60 | $20.60 | $20.60 | $20.60 | $5.62 | 750 |
| 2016-09-07 | $21.05 | $21.10 | $21.05 | $21.10 | $5.76 | 1,572 |
| 2016-09-06 | $21.21 | $21.21 | $21.21 | $21.21 | $5.79 | 0 |
| 2016-09-02 | $21.21 | $21.21 | $21.21 | $21.21 | $5.79 | 924 |
| 2016-09-01 | $21.30 | $21.30 | $21.30 | $21.30 | $5.81 | 0 |
| 2016-08-31 | $21.30 | $21.30 | $21.30 | $21.30 | $5.81 | 90 |
| 2016-08-30 | $21.30 | $21.30 | $21.30 | $21.30 | $5.81 | 3,060 |
| 2016-08-29 | $21.86 | $21.86 | $21.86 | $21.86 | $5.96 | 69 |
| 2016-08-26 | $21.86 | $21.86 | $21.86 | $21.86 | $5.96 | 0 |
| 2016-08-25 | $21.86 | $21.86 | $21.86 | $21.86 | $5.96 | 57 |
| 2016-08-24 | $21.86 | $21.86 | $21.86 | $21.86 | $5.96 | 0 |
| 2016-08-23 | $21.86 | $21.86 | $21.86 | $21.86 | $5.96 | 3 |
| 2016-08-22 | $21.86 | $21.86 | $21.86 | $21.86 | $5.96 | 0 |
| 2016-08-19 | $21.86 | $21.86 | $21.86 | $21.86 | $5.96 | 0 |
| 2016-08-18 | $21.86 | $21.86 | $21.86 | $21.86 | $5.96 | 0 |
| 2016-08-17 | $21.86 | $21.86 | $21.86 | $21.86 | $5.96 | 600 |
| 2016-08-16 | $21.83 | $21.83 | $21.83 | $21.83 | $5.95 | 1,200 |
| 2016-08-15 | $21.22 | $21.22 | $21.22 | $21.22 | $5.79 | 0 |
| 2016-08-12 | $21.22 | $21.22 | $21.22 | $21.22 | $5.79 | 0 |
| 2016-08-11 | $21.22 | $21.22 | $21.22 | $21.22 | $5.79 | 750 |
| 2016-08-10 | $20.98 | $20.98 | $20.98 | $20.98 | $5.72 | 0 |
| 2016-08-09 | $20.98 | $20.98 | $20.98 | $20.98 | $5.72 | 927 |
| 2016-08-08 | $19.54 | $19.54 | $19.54 | $19.54 | $5.33 | 0 |
| 2016-08-05 | $19.54 | $19.54 | $19.54 | $19.54 | $5.33 | 0 |
| 2016-08-04 | $19.54 | $19.54 | $19.54 | $19.54 | $5.33 | 0 |
| 2016-08-03 | $19.54 | $19.54 | $19.54 | $19.54 | $5.33 | 0 |
| 2016-08-02 | $19.54 | $19.54 | $19.54 | $19.54 | $5.33 | 0 |
| 2016-08-01 | $19.54 | $19.54 | $19.54 | $19.54 | $5.33 | 1,200 |
| 2016-07-29 | $19.15 | $19.15 | $19.15 | $19.15 | $5.22 | 300 |
| 2016-07-28 | $18.97 | $18.97 | $18.97 | $18.97 | $5.17 | 717 |
| 2016-07-27 | $17.29 | $17.29 | $17.29 | $17.29 | $4.72 | 288 |
| 2016-07-26 | $17.29 | $17.29 | $17.29 | $17.29 | $4.72 | 0 |
| 2016-07-25 | $17.29 | $17.29 | $17.29 | $17.29 | $4.72 | 0 |
| 2016-07-22 | $17.29 | $17.29 | $17.29 | $17.29 | $4.72 | 3 |
| 2016-07-21 | $17.18 | $17.29 | $17.18 | $17.29 | $4.72 | 3,390 |
| 2016-07-20 | $17.46 | $17.46 | $17.46 | $17.46 | $4.76 | 258 |
| 2016-07-19 | $17.46 | $17.46 | $17.46 | $17.46 | $4.76 | 51 |
| 2016-07-18 | $17.46 | $17.46 | $17.46 | $17.46 | $4.76 | 5,622 |
| 2016-07-15 | $17.95 | $17.95 | $17.95 | $17.95 | $4.90 | 0 |
| 2016-07-14 | $17.95 | $17.95 | $17.95 | $17.95 | $4.90 | 0 |
| 2016-07-13 | $17.95 | $17.95 | $17.95 | $17.95 | $4.90 | 0 |
| 2016-07-12 | $17.95 | $17.95 | $17.95 | $17.95 | $4.90 | 0 |
| 2016-07-11 | $17.95 | $17.95 | $17.95 | $17.95 | $4.90 | 18 |
| 2016-07-08 | $17.95 | $17.95 | $17.95 | $17.95 | $4.90 | 0 |
| 2016-07-07 | $17.95 | $17.95 | $17.95 | $17.95 | $4.90 | 225 |
| 2016-07-06 | $17.95 | $17.95 | $17.95 | $17.95 | $4.90 | 0 |
| 2016-07-05 | $17.95 | $17.95 | $17.95 | $17.95 | $4.90 | 0 |
| 2016-07-01 | $17.95 | $17.95 | $17.95 | $17.95 | $4.90 | 300 |
| 2016-06-30 | $17.21 | $17.21 | $17.21 | $17.21 | $4.69 | 3 |
| 2016-06-29 | $17.21 | $17.21 | $17.21 | $17.21 | $4.69 | 63 |
| 2016-06-28 | $17.21 | $17.21 | $17.21 | $17.21 | $4.69 | 219 |
| 2016-06-27 | $17.21 | $17.21 | $17.21 | $17.21 | $4.69 | 0 |
| 2016-06-24 | $17.21 | $17.21 | $17.21 | $17.21 | $4.69 | 150 |
| 2016-06-23 | $17.21 | $17.21 | $17.21 | $17.21 | $4.69 | 0 |
| 2016-06-22 | $17.21 | $17.21 | $17.21 | $17.21 | $4.69 | 0 |
| 2016-06-21 | $17.21 | $17.21 | $17.21 | $17.21 | $4.69 | 0 |
| 2016-06-20 | $17.21 | $17.21 | $17.21 | $17.21 | $4.69 | 0 |
| 2016-06-16 | $17.21 | $17.21 | $17.21 | $17.21 | $4.69 | 0 |
| 2016-06-15 | $17.21 | $17.21 | $17.21 | $17.21 | $4.69 | 0 |
| 2016-06-14 | $17.21 | $17.21 | $17.21 | $17.21 | $4.69 | 0 |
| 2016-06-13 | $17.21 | $17.21 | $17.21 | $17.21 | $4.69 | 390 |
| 2016-06-10 | $17.21 | $17.21 | $17.21 | $17.21 | $4.69 | 0 |
| 2016-06-09 | $17.21 | $17.21 | $17.21 | $17.21 | $4.69 | 0 |
| 2016-06-08 | $17.21 | $17.21 | $17.21 | $17.21 | $4.69 | 108 |
| 2016-06-07 | $17.21 | $17.21 | $17.21 | $17.21 | $4.69 | 345 |
| 2016-06-06 | $17.21 | $17.21 | $17.21 | $17.21 | $4.69 | 0 |
| 2016-06-03 | $17.21 | $17.21 | $17.21 | $17.21 | $4.69 | 0 |
| 2016-06-02 | $17.21 | $17.21 | $17.21 | $17.21 | $4.69 | 2,400 |
| 2016-06-01 | $15.73 | $15.73 | $15.73 | $15.73 | $4.29 | 0 |
| 2016-05-31 | $15.73 | $15.73 | $15.73 | $15.73 | $4.29 | 213 |
| 2016-05-27 | $15.73 | $15.73 | $15.73 | $15.73 | $4.29 | 0 |
| 2016-05-26 | $15.73 | $15.73 | $15.73 | $15.73 | $4.29 | 0 |
| 2016-05-25 | $15.73 | $15.73 | $15.73 | $15.73 | $4.29 | 75 |
| 2016-05-24 | $15.73 | $15.73 | $15.73 | $15.73 | $4.29 | 0 |
| 2016-05-23 | $15.73 | $15.73 | $15.73 | $15.73 | $4.29 | 0 |
| 2016-05-20 | $15.73 | $15.73 | $15.73 | $15.73 | $4.29 | 0 |
| 2016-05-19 | $15.73 | $15.73 | $15.73 | $15.73 | $4.29 | 0 |
| 2016-05-18 | $15.73 | $15.73 | $15.73 | $15.73 | $4.29 | 0 |
| 2016-05-17 | $15.73 | $15.73 | $15.73 | $15.73 | $4.29 | 0 |
| 2016-05-16 | $15.73 | $15.73 | $15.73 | $15.73 | $4.29 | 0 |
| 2016-05-13 | $15.73 | $15.73 | $15.73 | $15.73 | $4.29 | 348 |
| 2016-05-12 | $16.62 | $16.62 | $16.62 | $16.62 | $4.53 | 300 |
| 2016-05-11 | $16.62 | $16.62 | $16.62 | $16.62 | $4.53 | 300 |
| 2016-05-10 | $16.50 | $16.50 | $16.50 | $16.50 | $4.50 | 3 |
| 2016-05-09 | $16.50 | $16.50 | $16.50 | $16.50 | $4.50 | 0 |
| 2016-05-06 | $16.50 | $16.50 | $16.50 | $16.50 | $4.50 | 0 |
| 2016-05-05 | $16.50 | $16.50 | $16.50 | $16.50 | $4.50 | 654 |
| 2016-05-04 | $16.37 | $16.49 | $16.37 | $16.49 | $4.50 | 702 |
| 2016-05-03 | $16.42 | $16.42 | $16.42 | $16.42 | $4.48 | 0 |
| 2016-05-02 | $16.42 | $16.42 | $16.42 | $16.42 | $4.48 | 1,500 |
| 2016-04-29 | $16.57 | $16.57 | $16.57 | $16.57 | $4.52 | 0 |
| 2016-04-28 | $16.57 | $16.57 | $16.57 | $16.57 | $4.52 | 0 |
| 2016-04-27 | $16.57 | $16.57 | $16.57 | $16.57 | $4.52 | 0 |
| 2016-04-26 | $16.57 | $16.57 | $16.57 | $16.57 | $4.52 | 0 |
| 2016-04-25 | $16.57 | $16.57 | $16.57 | $16.57 | $4.52 | 0 |
| 2016-04-22 | $16.57 | $16.57 | $16.57 | $16.57 | $4.52 | 0 |
| 2016-04-21 | $16.57 | $16.57 | $16.57 | $16.57 | $4.52 | 903 |
| 2016-04-20 | $16.79 | $16.79 | $16.79 | $16.79 | $4.58 | 0 |
| 2016-04-19 | $16.79 | $16.79 | $16.79 | $16.79 | $4.58 | 0 |
| 2016-04-18 | $16.79 | $16.79 | $16.79 | $16.79 | $4.58 | 219 |
| 2016-04-15 | $16.75 | $16.79 | $16.75 | $16.79 | $4.58 | 2,025 |
| 2016-04-14 | $16.93 | $16.93 | $16.93 | $16.93 | $4.62 | 78 |
| 2016-04-13 | $16.93 | $16.93 | $16.93 | $16.93 | $4.62 | 69 |
| 2016-04-12 | $16.93 | $16.93 | $16.93 | $16.93 | $4.62 | 0 |
| 2016-04-11 | $16.93 | $16.93 | $16.93 | $16.93 | $4.46 | 228 |
| 2016-04-08 | $16.93 | $16.93 | $16.93 | $16.93 | $4.46 | 0 |
| 2016-04-07 | $16.85 | $16.93 | $16.85 | $16.93 | $4.46 | 1,965 |
| 2016-04-06 | $16.35 | $16.35 | $16.35 | $16.35 | $4.31 | 54 |
| 2016-04-05 | $16.35 | $16.35 | $16.35 | $16.35 | $4.31 | 2,550 |
| 2016-04-04 | $16.75 | $16.75 | $16.75 | $16.75 | $4.41 | 0 |
| 2016-04-01 | $16.75 | $16.75 | $16.75 | $16.75 | $4.41 | 2,133 |
| 2016-03-31 | $16.30 | $16.30 | $16.26 | $16.26 | $4.29 | 7,554 |
| 2016-03-30 | $16.95 | $16.95 | $16.95 | $16.95 | $4.47 | 0 |
| 2016-03-29 | $16.95 | $16.95 | $16.95 | $16.95 | $4.32 | 0 |
| 2016-03-28 | $16.95 | $16.95 | $16.95 | $16.95 | $4.32 | 0 |
| 2016-03-24 | $16.95 | $16.95 | $16.95 | $16.95 | $4.32 | 0 |
| 2016-03-23 | $16.95 | $16.95 | $16.95 | $16.95 | $4.32 | 0 |
| 2016-03-22 | $16.95 | $16.95 | $16.95 | $16.95 | $4.32 | 84 |
| 2016-03-21 | $16.95 | $16.95 | $16.95 | $16.95 | $4.32 | 0 |
| 2016-03-18 | $16.95 | $16.95 | $16.95 | $16.95 | $4.32 | 0 |
| 2016-03-17 | $16.80 | $17.10 | $16.80 | $16.95 | $4.32 | 3,252 |
| 2016-03-16 | $16.13 | $16.13 | $16.13 | $16.13 | $4.11 | 0 |
| 2016-03-15 | $16.13 | $16.13 | $16.13 | $16.13 | $4.11 | 0 |
| 2016-03-14 | $16.13 | $16.13 | $16.13 | $16.13 | $4.11 | 0 |
| 2016-03-11 | $16.13 | $16.13 | $16.13 | $16.13 | $4.11 | 0 |
| 2016-03-10 | $16.13 | $16.13 | $16.13 | $16.13 | $4.11 | 837 |
| 2016-03-09 | $16.11 | $16.11 | $16.11 | $16.11 | $4.11 | 0 |
| 2016-03-08 | $16.11 | $16.11 | $16.11 | $16.11 | $4.11 | 0 |
| 2016-03-07 | $16.11 | $16.11 | $16.11 | $16.11 | $4.11 | 0 |
| 2016-03-04 | $16.11 | $16.11 | $16.11 | $16.11 | $4.11 | 789 |
| 2016-03-03 | $15.25 | $15.25 | $15.25 | $15.25 | $3.89 | 843 |
| 2016-03-02 | $15.75 | $15.75 | $15.75 | $15.75 | $4.01 | 15 |
| 2016-03-01 | $15.75 | $15.75 | $15.75 | $15.75 | $4.01 | 0 |
| 2016-02-29 | $15.75 | $15.75 | $15.75 | $15.75 | $4.01 | 0 |
| 2016-02-26 | $15.75 | $15.75 | $15.75 | $15.75 | $4.01 | 408 |
| 2016-02-25 | $16.39 | $16.39 | $16.39 | $16.39 | $4.18 | 543 |
| 2016-02-24 | $16.06 | $16.06 | $16.06 | $16.06 | $4.09 | 0 |
| 2016-02-23 | $16.06 | $16.06 | $16.06 | $16.06 | $4.09 | 0 |
| 2016-02-22 | $16.06 | $16.06 | $16.06 | $16.06 | $4.09 | 705 |
| 2016-02-19 | $15.14 | $15.14 | $15.14 | $15.14 | $3.86 | 78 |
| 2016-02-18 | $15.14 | $15.14 | $15.14 | $15.14 | $3.86 | 0 |
| 2016-02-17 | $15.14 | $15.14 | $15.14 | $15.14 | $3.86 | 0 |
| 2016-02-16 | $15.14 | $15.14 | $15.14 | $15.14 | $3.86 | 300 |
| 2016-02-12 | $14.91 | $14.91 | $14.91 | $14.91 | $3.80 | 300 |
| 2016-02-11 | $15.57 | $15.57 | $15.57 | $15.57 | $3.97 | 0 |
| 2016-02-10 | $15.57 | $15.57 | $15.57 | $15.57 | $3.97 | 0 |
| 2016-02-09 | $15.57 | $15.57 | $15.57 | $15.57 | $3.97 | 0 |
| 2016-02-08 | $15.57 | $15.57 | $15.57 | $15.57 | $3.97 | 261 |
| 2016-02-05 | $15.57 | $15.57 | $15.57 | $15.57 | $3.97 | 522 |
| 2016-02-04 | $15.30 | $15.30 | $15.30 | $15.30 | $3.90 | 0 |
| 2016-02-03 | $15.30 | $15.30 | $15.30 | $15.30 | $3.90 | 0 |
| 2016-02-02 | $15.30 | $15.30 | $15.30 | $15.30 | $3.90 | 0 |
| 2016-02-01 | $15.30 | $15.30 | $15.30 | $15.30 | $3.90 | 0 |
| 2016-01-29 | $15.79 | $15.79 | $15.30 | $15.30 | $3.90 | 2,094 |
| 2016-01-28 | $15.67 | $15.67 | $15.67 | $15.67 | $3.99 | 0 |
| 2016-01-27 | $15.67 | $15.67 | $15.67 | $15.67 | $3.99 | 231 |
| 2016-01-26 | $15.67 | $15.67 | $15.67 | $15.67 | $3.99 | 0 |
| 2016-01-25 | $15.67 | $15.67 | $15.67 | $15.67 | $3.99 | 7,500 |
| 2016-01-22 | $15.39 | $15.39 | $15.39 | $15.39 | $3.92 | 300 |
| 2016-01-21 | $15.29 | $15.29 | $15.29 | $15.29 | $3.90 | 318 |
| 2016-01-20 | $14.74 | $14.85 | $14.62 | $14.85 | $3.78 | 2,571 |
| 2016-01-19 | $14.72 | $14.72 | $14.72 | $14.72 | $3.75 | 0 |
| 2016-01-15 | $14.72 | $14.72 | $14.72 | $14.72 | $3.75 | 0 |
| 2016-01-14 | $14.72 | $14.72 | $14.72 | $14.72 | $3.75 | 0 |
| 2016-01-13 | $14.72 | $14.72 | $14.72 | $14.72 | $3.75 | 144 |
| 2016-01-12 | $14.72 | $14.72 | $14.72 | $14.72 | $3.75 | 0 |
| 2016-01-11 | $14.72 | $14.72 | $14.72 | $14.72 | $3.75 | 0 |
| 2016-01-08 | $14.72 | $14.72 | $14.72 | $14.72 | $3.75 | 0 |
| 2016-01-07 | $14.72 | $14.72 | $14.72 | $14.72 | $3.75 | 300 |
| 2016-01-06 | $14.94 | $14.94 | $14.94 | $14.94 | $3.81 | 393 |
| 2016-01-05 | $14.99 | $14.99 | $14.99 | $14.99 | $3.82 | 0 |
| 2016-01-04 | $14.99 | $14.99 | $14.99 | $14.99 | $3.82 | 396 |
| 2015-12-31 | $15.00 | $15.00 | $15.00 | $15.00 | $3.82 | 0 |
| 2015-12-30 | $15.00 | $15.00 | $15.00 | $15.00 | $3.82 | 207 |
| 2015-12-29 | $15.00 | $15.00 | $15.00 | $15.00 | $3.82 | 21,300 |
| 2015-12-28 | $14.90 | $14.90 | $14.90 | $14.90 | $3.80 | 1,500 |
| 2015-12-24 | $14.88 | $14.88 | $14.88 | $14.88 | $3.79 | 159 |
| 2015-12-23 | $14.88 | $14.88 | $14.88 | $14.88 | $3.79 | 0 |
| 2015-12-22 | $14.88 | $14.88 | $14.88 | $14.88 | $3.79 | 126 |
| 2015-12-21 | $14.88 | $14.88 | $14.88 | $14.88 | $3.79 | 147 |
| 2015-12-18 | $14.88 | $14.88 | $14.88 | $14.88 | $3.79 | 0 |
| 2015-12-17 | $14.88 | $14.88 | $14.88 | $14.88 | $3.79 | 0 |
| 2015-12-16 | $14.88 | $14.88 | $14.88 | $14.88 | $3.79 | 0 |
| 2015-12-15 | $14.88 | $14.88 | $14.88 | $14.88 | $3.79 | 300 |
| 2015-12-14 | $12.00 | $12.00 | $12.00 | $12.00 | $3.06 | 0 |
| 2015-12-11 | $12.00 | $12.00 | $12.00 | $12.00 | $3.06 | 0 |
| 2015-12-10 | $12.00 | $12.00 | $12.00 | $12.00 | $3.06 | 0 |
| 2015-12-09 | $12.00 | $12.00 | $12.00 | $12.00 | $3.06 | 0 |
| 2015-12-08 | $12.00 | $12.00 | $12.00 | $12.00 | $3.06 | 417 |
| 2015-12-07 | $12.00 | $12.00 | $12.00 | $12.00 | $3.06 | 0 |
| 2015-12-04 | $12.00 | $12.00 | $12.00 | $12.00 | $3.06 | 0 |
| 2015-12-03 | $12.00 | $12.00 | $12.00 | $12.00 | $3.06 | 0 |
| 2015-12-02 | $12.00 | $12.00 | $12.00 | $12.00 | $3.06 | 0 |
| 2015-12-01 | $12.00 | $12.00 | $12.00 | $12.00 | $3.06 | 0 |
| 2015-11-30 | $12.00 | $12.00 | $12.00 | $12.00 | $3.06 | 0 |
| 2015-11-27 | $12.00 | $12.00 | $12.00 | $12.00 | $3.06 | 0 |
| 2015-11-25 | $12.00 | $12.00 | $12.00 | $12.00 | $3.06 | 0 |
| 2015-11-24 | $12.00 | $12.00 | $12.00 | $12.00 | $3.06 | 0 |
| 2015-11-23 | $12.00 | $12.00 | $12.00 | $12.00 | $3.06 | 0 |
| 2015-11-20 | $12.00 | $12.00 | $12.00 | $12.00 | $3.06 | 0 |
| 2015-11-19 | $12.00 | $12.00 | $12.00 | $12.00 | $3.06 | 0 |
| 2015-11-18 | $12.00 | $12.00 | $12.00 | $12.00 | $3.06 | 195 |
| 2015-10-30 | $12.00 | $12.00 | $12.00 | $12.00 | $3.06 | 420 |
| 2015-10-29 | $11.97 | $11.97 | $11.97 | $11.97 | $3.05 | 0 |
| 2015-10-28 | $11.97 | $11.97 | $11.97 | $11.97 | $3.05 | 648 |
| 2015-10-27 | $12.76 | $12.76 | $12.76 | $12.76 | $3.25 | 0 |
| 2015-10-26 | $12.76 | $12.76 | $12.76 | $12.76 | $3.25 | 0 |
| 2015-10-23 | $12.76 | $12.76 | $12.76 | $12.76 | $3.25 | 0 |
| 2015-10-22 | $12.76 | $12.76 | $12.76 | $12.76 | $3.25 | 0 |
| 2015-10-21 | $12.76 | $12.76 | $12.76 | $12.76 | $3.25 | 0 |
| 2015-10-20 | $12.76 | $12.76 | $12.76 | $12.76 | $3.25 | 0 |
| 2015-10-19 | $12.76 | $12.76 | $12.76 | $12.76 | $3.25 | 0 |
| 2015-10-16 | $12.76 | $12.76 | $12.76 | $12.76 | $3.25 | 348 |
| 2015-10-15 | $11.55 | $11.55 | $11.55 | $11.55 | $2.94 | 0 |
| 2015-10-14 | $11.55 | $11.55 | $11.55 | $11.55 | $2.94 | 0 |
| 2015-10-13 | $11.55 | $11.55 | $11.55 | $11.55 | $2.94 | 0 |
| 2015-10-12 | $11.55 | $11.55 | $11.55 | $11.55 | $2.94 | 0 |
| 2015-10-09 | $11.55 | $11.55 | $11.55 | $11.55 | $2.94 | 0 |
| 2015-10-08 | $11.55 | $11.55 | $11.55 | $11.55 | $2.94 | 0 |
| 2015-10-07 | $11.55 | $11.55 | $11.55 | $11.55 | $2.94 | 0 |
| 2015-10-06 | $11.55 | $11.55 | $11.55 | $11.55 | $2.94 | 0 |
| 2015-10-05 | $11.55 | $11.55 | $11.55 | $11.55 | $2.94 | 0 |
| 2015-10-02 | $11.55 | $11.55 | $11.55 | $11.55 | $2.94 | 0 |
| 2015-10-01 | $11.55 | $11.55 | $11.55 | $11.55 | $2.94 | 0 |
| 2015-09-30 | $11.55 | $11.55 | $11.55 | $11.55 | $2.94 | 0 |
| 2015-09-29 | $11.55 | $11.55 | $11.55 | $11.55 | $2.94 | 1,680 |
| 2015-09-28 | $11.96 | $11.96 | $11.96 | $11.96 | $3.05 | 1,500 |
| 2015-09-25 | $12.27 | $12.27 | $12.27 | $12.27 | $3.13 | 0 |
| 2015-09-24 | $12.27 | $12.27 | $12.27 | $12.27 | $3.13 | 0 |
| 2015-09-23 | $12.27 | $12.27 | $12.27 | $12.27 | $3.13 | 0 |
| 2015-09-22 | $12.27 | $12.27 | $12.27 | $12.27 | $3.13 | 753 |
| 2015-09-21 | $14.08 | $14.08 | $14.08 | $14.08 | $3.59 | 0 |
| 2015-09-18 | $14.08 | $14.08 | $14.08 | $14.08 | $3.59 | 0 |
| 2015-09-17 | $14.08 | $14.08 | $14.08 | $14.08 | $3.59 | 0 |
| 2015-09-16 | $14.08 | $14.08 | $14.08 | $14.08 | $3.59 | 0 |
| 2015-09-15 | $14.08 | $14.08 | $14.08 | $14.08 | $3.59 | 0 |
| 2015-09-14 | $14.08 | $14.08 | $14.08 | $14.08 | $3.59 | 507 |
| 2015-09-11 | $13.40 | $13.40 | $13.40 | $13.40 | $3.42 | 627 |
| 2015-09-10 | $13.38 | $13.38 | $13.38 | $13.38 | $3.41 | 0 |
| 2015-09-09 | $13.38 | $13.38 | $13.38 | $13.38 | $3.41 | 300 |
| 2015-09-08 | $12.80 | $12.80 | $12.80 | $12.80 | $3.26 | 0 |
| 2015-09-04 | $12.80 | $12.80 | $12.80 | $12.80 | $3.26 | 0 |
| 2015-09-03 | $12.80 | $12.80 | $12.80 | $12.80 | $3.26 | 0 |
| 2015-09-02 | $12.80 | $12.80 | $12.80 | $12.80 | $3.26 | 0 |
| 2015-09-01 | $12.80 | $12.80 | $12.80 | $12.80 | $3.26 | 300 |
| 2015-08-31 | $13.97 | $13.97 | $13.97 | $13.97 | $3.56 | 0 |
| 2015-08-28 | $13.97 | $13.97 | $13.97 | $13.97 | $3.56 | 0 |
| 2015-08-27 | $13.97 | $13.97 | $13.97 | $13.97 | $3.56 | 0 |
| 2015-08-26 | $13.97 | $13.97 | $13.97 | $13.97 | $3.56 | 0 |
| 2015-08-25 | $13.97 | $13.97 | $13.97 | $13.97 | $3.56 | 0 |
Neste Corporation (NTOIY) News Headlines
Recent Neste Corporation (NTOIY) News
Similar Companies to Neste Corporation (NTOIY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |